date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,16.59,16.74,16.41,16.42,11900.0,16.5454,16.695,16.3659,16.3758,11900.0
2004-01-23 10:00:00,16.43,16.81,16.42,16.79,10900.0,16.3858,16.7648,16.3758,16.7448,10900.0
2004-01-23 10:30:00,16.79,16.8,16.44,16.47,6900.0,16.7448,16.7548,16.3958,16.4257,6900.0
2004-01-23 11:00:00,16.49,16.54,16.49,16.53,1500.0,16.4456,16.4955,16.4456,16.4855,1500.0
2004-01-23 11:30:00,16.52,16.65,16.52,16.61,4800.0,16.4756,16.6052,16.4756,16.5653,4800.0
2004-01-23 12:00:00,16.61,16.65,16.61,16.61,2800.0,16.5653,16.6052,16.5653,16.5653,2800.0
2004-01-23 12:30:00,16.64,16.64,16.41,16.44,5900.0,16.5952,16.5952,16.3659,16.3958,5900.0
2004-01-23 13:00:00,16.45,16.52,16.45,16.48,5300.0,16.4057,16.4756,16.4057,16.4357,5300.0
2004-01-23 13:30:00,16.46,16.49,16.4,16.43,9500.0,16.4157,16.4456,16.3559,16.3858,9500.0
2004-01-23 14:00:00,16.41,16.47,16.39,16.41,11600.0,16.3659,16.4257,16.3459,16.3659,11600.0
2004-01-23 14:30:00,16.41,16.58,16.41,16.57,7300.0,16.3659,16.5354,16.3659,16.5254,7300.0
2004-01-23 15:00:00,16.57,16.58,16.35,16.4,14300.0,16.5254,16.5354,16.306,16.3559,14300.0
2004-01-23 15:30:00,16.4,16.72,16.4,16.72,41700.0,16.3559,16.675,16.3559,16.675,41700.0
2004-01-26 09:30:00,16.66,16.73,16.49,16.55,14300.0,16.6152,16.685,16.4456,16.5055,14300.0
2004-01-26 10:00:00,16.6,16.6,16.32,16.39,21300.0,16.5553,16.5553,16.2761,16.3459,21300.0
2004-01-26 10:30:00,16.39,16.45,16.39,16.4,10500.0,16.3459,16.4057,16.3459,16.3559,10500.0
2004-01-26 11:00:00,16.41,16.41,16.3,16.34,6600.0,16.3659,16.3659,16.2561,16.296,6600.0
2004-01-26 11:30:00,16.34,16.36,16.29,16.34,6700.0,16.296,16.316,16.2462,16.296,6700.0
2004-01-26 12:00:00,16.36,16.38,16.3,16.37,4800.0,16.316,16.3359,16.2561,16.326,4800.0
2004-01-26 12:30:00,16.37,16.4,16.31,16.39,8600.0,16.326,16.3559,16.2661,16.3459,8600.0
2004-01-26 13:00:00,16.39,16.39,16.32,16.35,6600.0,16.3459,16.3459,16.2761,16.306,6600.0
2004-01-26 13:30:00,16.37,16.39,16.3,16.35,6800.0,16.326,16.3459,16.2561,16.306,6800.0
2004-01-26 14:00:00,16.35,16.39,16.23,16.39,20500.0,16.306,16.3459,16.1863,16.3459,20500.0
2004-01-26 14:30:00,16.39,16.45,16.34,16.37,61500.0,16.3459,16.4057,16.296,16.326,61500.0
2004-01-26 15:00:00,16.36,16.41,16.33,16.39,23400.0,16.316,16.3659,16.2861,16.3459,23400.0
2004-01-26 15:30:00,16.39,16.53,16.37,16.5,63100.0,16.3459,16.4855,16.326,16.4556,63100.0
2004-01-27 09:30:00,16.5,16.62,16.43,16.5,7000.0,16.4556,16.5753,16.3858,16.4556,7000.0
2004-01-27 10:00:00,16.5,16.53,16.41,16.44,9900.0,16.4556,16.4855,16.3659,16.3958,9900.0
2004-01-27 10:30:00,16.45,16.45,16.27,16.29,8800.0,16.4057,16.4057,16.2262,16.2462,8800.0
2004-01-27 11:00:00,16.29,16.29,16.07,16.11,12900.0,16.2462,16.2462,16.0268,16.0667,12900.0
2004-01-27 11:30:00,16.11,16.23,16.11,16.2,13200.0,16.0667,16.1863,16.0667,16.1564,13200.0
2004-01-27 12:00:00,16.18,16.18,16.08,16.1,12200.0,16.1365,16.1365,16.0367,16.0567,12200.0
2004-01-27 12:30:00,16.1,16.17,16.07,16.17,4300.0,16.0567,16.1265,16.0268,16.1265,4300.0
2004-01-27 13:00:00,16.19,16.23,16.11,16.12,10200.0,16.1464,16.1863,16.0667,16.0766,10200.0
2004-01-27 13:30:00,16.12,16.24,16.11,16.24,6900.0,16.0766,16.1963,16.0667,16.1963,6900.0
2004-01-27 14:00:00,16.23,16.29,16.16,16.2,25400.0,16.1863,16.2462,16.1165,16.1564,25400.0
2004-01-27 14:30:00,16.2,16.34,16.2,16.27,18400.0,16.1564,16.296,16.1564,16.2262,18400.0
2004-01-27 15:00:00,16.29,16.38,16.0,16.2,82500.0,16.2462,16.3359,15.957,16.1564,82500.0
2004-01-27 15:30:00,16.2,16.24,16.11,16.19,87200.0,16.1564,16.1963,16.0667,16.1464,87200.0
2004-01-28 09:30:00,15.81,16.07,15.8,16.05,14000.0,15.7675,16.0268,15.7575,16.0068,14000.0
2004-01-28 10:00:00,16.08,16.42,16.05,16.39,20100.0,16.0367,16.3758,16.0068,16.3459,20100.0
2004-01-28 10:30:00,16.38,16.38,16.2,16.25,16900.0,16.3359,16.3359,16.1564,16.2063,16900.0
2004-01-28 11:00:00,16.27,16.35,16.25,16.32,34400.0,16.2262,16.306,16.2063,16.2761,34400.0
2004-01-28 11:30:00,16.32,16.4,16.3,16.3,12300.0,16.2761,16.3559,16.2561,16.2561,12300.0
2004-01-28 12:00:00,16.3,16.35,16.2,16.2,9500.0,16.2561,16.306,16.1564,16.1564,9500.0
2004-01-28 12:30:00,16.2,16.2,16.04,16.08,14500.0,16.1564,16.1564,15.9968,16.0367,14500.0
2004-01-28 13:00:00,16.08,16.1,16.05,16.05,15100.0,16.0367,16.0567,16.0068,16.0068,15100.0
2004-01-28 13:30:00,16.04,16.1,15.93,15.99,38700.0,15.9968,16.0567,15.8871,15.947,38700.0
2004-01-28 14:00:00,16.0,16.06,15.83,15.86,17900.0,15.957,16.0168,15.7874,15.8173,17900.0
2004-01-28 14:30:00,15.93,15.99,15.5,15.7,37500.0,15.8871,15.947,15.4583,15.6578,37500.0
2004-01-28 15:00:00,15.69,16.1,15.61,15.61,23100.0,15.6478,16.0567,15.568,15.568,23100.0
2004-01-28 15:30:00,15.6,15.65,15.39,15.58,37900.0,15.558,15.6079,15.3486,15.5381,37900.0
2004-02-02 09:30:00,14.85,15.11,14.7,15.05,22900.0,14.81,15.0694,14.6605,15.0095,22900.0
2004-02-02 10:00:00,15.07,15.09,14.86,14.88,16100.0,15.0295,15.0494,14.82,14.84,16100.0
2004-02-02 10:30:00,14.88,15.01,14.65,14.65,27100.0,14.84,14.9696,14.6106,14.6106,27100.0
2004-02-02 11:00:00,14.65,14.93,14.63,14.8,44200.0,14.6106,14.8898,14.5906,14.7602,44200.0
2004-02-02 11:30:00,14.8,15.01,14.8,15.0,30600.0,14.7602,14.9696,14.7602,14.9596,30600.0
2004-02-02 12:00:00,14.99,15.02,14.98,15.0,25700.0,14.9497,14.9796,14.9397,14.9596,25700.0
2004-02-02 12:30:00,15.0,15.02,14.93,14.99,37500.0,14.9596,14.9796,14.8898,14.9497,37500.0
2004-02-02 13:00:00,14.97,15.02,14.97,14.99,14200.0,14.9297,14.9796,14.9297,14.9497,14200.0
2004-02-02 13:30:00,14.99,15.07,14.91,14.99,35600.0,14.9497,15.0295,14.8699,14.9497,35600.0
2004-02-02 14:00:00,14.99,15.0,14.77,14.78,32200.0,14.9497,14.9596,14.7303,14.7402,32200.0
2004-02-02 14:30:00,14.78,14.92,14.76,14.92,16700.0,14.7402,14.8799,14.7203,14.8799,16700.0
2004-02-02 15:00:00,14.91,14.96,14.86,14.93,29000.0,14.8699,14.9198,14.82,14.8898,29000.0
2004-02-02 15:30:00,14.93,15.02,14.73,15.02,65300.0,14.8898,14.9796,14.6904,14.9796,65300.0
2004-02-03 09:30:00,14.99,15.01,14.76,14.87,22100.0,14.9497,14.9696,14.7203,14.83,22100.0
2004-02-03 10:00:00,14.87,14.97,14.86,14.94,13800.0,14.83,14.9297,14.82,14.8998,13800.0
2004-02-03 10:30:00,14.93,14.93,14.7,14.75,10600.0,14.8898,14.8898,14.6605,14.7103,10600.0
2004-02-03 11:00:00,14.75,14.76,14.73,14.74,9000.0,14.7103,14.7203,14.6904,14.7003,9000.0
2004-02-03 11:30:00,14.74,14.75,14.72,14.73,8300.0,14.7003,14.7103,14.6804,14.6904,8300.0
2004-02-03 12:00:00,14.73,14.73,14.36,14.72,58000.0,14.6904,14.6904,14.3214,14.6804,58000.0
2004-02-03 12:30:00,14.7,14.72,14.6,14.66,11000.0,14.6605,14.6804,14.5607,14.6206,11000.0
2004-02-03 13:00:00,14.66,14.7,14.63,14.7,7100.0,14.6206,14.6605,14.5906,14.6605,7100.0
2004-02-03 13:30:00,14.7,14.73,14.62,14.71,9600.0,14.6605,14.6904,14.5807,14.6704,9600.0
2004-02-03 14:00:00,14.69,14.74,14.61,14.67,21300.0,14.6505,14.7003,14.5707,14.6305,21300.0
2004-02-03 14:30:00,14.67,14.72,14.45,14.56,51600.0,14.6305,14.6804,14.4111,14.5208,51600.0
2004-02-03 15:00:00,14.56,14.75,14.55,14.68,37500.0,14.5208,14.7103,14.5109,14.6405,37500.0
2004-02-03 15:30:00,14.68,14.7,14.5,14.6,47400.0,14.6405,14.6605,14.461,14.5607,47400.0
2004-02-04 09:30:00,14.55,14.55,14.37,14.39,20100.0,14.5109,14.5109,14.3313,14.3513,20100.0
2004-02-04 10:00:00,14.37,14.37,14.03,14.28,46700.0,14.3313,14.3313,13.9923,14.2416,46700.0
2004-02-04 10:30:00,14.28,14.28,14.18,14.21,18400.0,14.2416,14.2416,14.1419,14.1718,18400.0
2004-02-04 11:00:00,14.21,14.21,14.05,14.11,34000.0,14.1718,14.1718,14.0122,14.072,34000.0
2004-02-04 11:30:00,14.12,14.27,14.1,14.23,57100.0,14.082,14.2316,14.0621,14.1917,57100.0
2004-02-04 12:00:00,14.22,14.3,14.14,14.3,15500.0,14.1817,14.2615,14.102,14.2615,15500.0
2004-02-04 12:30:00,14.3,14.3,14.14,14.22,9100.0,14.2615,14.2615,14.102,14.1817,9100.0
2004-02-04 13:00:00,14.22,14.23,14.08,14.19,10400.0,14.1817,14.1917,14.0421,14.1518,10400.0
2004-02-04 13:30:00,14.18,14.22,14.1,14.1,9000.0,14.1419,14.1817,14.0621,14.0621,9000.0
2004-02-04 14:00:00,14.11,14.13,13.87,13.9,37300.0,14.072,14.092,13.8327,13.8626,37300.0
2004-02-04 14:30:00,13.9,14.06,13.88,14.02,91500.0,13.8626,14.0222,13.8427,13.9823,91500.0
2004-02-04 15:00:00,14.0,14.04,13.9,13.95,39000.0,13.9623,14.0022,13.8626,13.9125,39000.0
2004-02-04 15:30:00,13.93,13.99,13.7,13.82,84100.0,13.8925,13.9524,13.6631,13.7828,84100.0
2004-02-05 09:30:00,13.84,14.02,13.82,13.98,30100.0,13.8028,13.9823,13.7828,13.9424,30100.0
2004-02-05 10:00:00,13.98,13.98,13.88,13.91,15100.0,13.9424,13.9424,13.8427,13.8726,15100.0
2004-02-05 10:30:00,13.91,13.91,13.83,13.84,17300.0,13.8726,13.8726,13.7928,13.8028,17300.0
2004-02-05 11:00:00,13.9,13.92,13.49,13.57,38500.0,13.8626,13.8826,13.4537,13.5335,38500.0
2004-02-05 11:30:00,13.57,13.78,13.54,13.78,22400.0,13.5335,13.7429,13.5036,13.7429,22400.0
2004-02-05 12:00:00,13.78,13.78,13.71,13.78,4500.0,13.7429,13.7429,13.6731,13.7429,4500.0
2004-02-05 12:30:00,13.77,13.77,13.73,13.76,3600.0,13.733,13.733,13.6931,13.723,3600.0
2004-02-05 13:00:00,13.75,13.84,13.73,13.77,14700.0,13.713,13.8028,13.6931,13.733,14700.0
2004-02-05 13:30:00,13.75,13.86,13.72,13.72,15000.0,13.713,13.8227,13.6831,13.6831,15000.0
2004-02-05 14:00:00,13.73,13.81,13.68,13.81,10200.0,13.6931,13.7728,13.6432,13.7728,10200.0
2004-02-05 14:30:00,13.8,13.8,13.68,13.72,11300.0,13.7629,13.7629,13.6432,13.6831,11300.0
2004-02-05 15:00:00,13.73,13.81,13.71,13.75,16100.0,13.6931,13.7728,13.6731,13.713,16100.0
2004-02-05 15:30:00,13.75,13.85,13.72,13.79,53900.0,13.713,13.8127,13.6831,13.7529,53900.0
2004-02-06 09:30:00,13.77,13.9,13.75,13.9,9700.0,13.733,13.8626,13.713,13.8626,9700.0
2004-02-06 10:00:00,13.9,14.08,13.86,14.08,67600.0,13.8626,14.0421,13.8227,14.0421,67600.0
2004-02-06 10:30:00,14.08,14.14,14.03,14.13,16700.0,14.0421,14.102,13.9923,14.092,16700.0
2004-02-06 11:00:00,14.14,14.18,14.1,14.1,16400.0,14.102,14.1419,14.0621,14.0621,16400.0
2004-02-06 11:30:00,14.1,14.12,13.98,14.0,18700.0,14.0621,14.082,13.9424,13.9623,18700.0
2004-02-06 12:00:00,14.0,14.09,14.0,14.07,10200.0,13.9623,14.0521,13.9623,14.0321,10200.0
2004-02-06 12:30:00,14.06,14.4,14.06,14.4,27700.0,14.0222,14.3613,14.0222,14.3613,27700.0
2004-02-06 13:00:00,14.34,14.54,14.34,14.51,13900.0,14.3014,14.5009,14.3014,14.471,13900.0
2004-02-06 13:30:00,14.54,14.55,14.43,14.45,22900.0,14.5009,14.5109,14.3912,14.4111,22900.0
2004-02-06 14:00:00,14.45,14.5,14.37,14.5,14200.0,14.4111,14.461,14.3313,14.461,14200.0
2004-02-06 14:30:00,14.45,14.55,14.45,14.52,19000.0,14.4111,14.5109,14.4111,14.4809,19000.0
2004-02-06 15:00:00,14.5,14.54,14.45,14.47,46800.0,14.461,14.5009,14.4111,14.4311,46800.0
2004-02-06 15:30:00,14.45,14.73,14.44,14.69,67200.0,14.4111,14.6904,14.4012,14.6505,67200.0
2004-02-12 09:30:00,14.65,14.73,14.28,14.37,22100.0,14.6106,14.6904,14.2416,14.3313,22100.0
2004-02-12 10:00:00,14.37,14.59,14.29,14.55,45800.0,14.3313,14.5507,14.2516,14.5109,45800.0
2004-02-12 10:30:00,14.51,14.51,14.43,14.48,77500.0,14.471,14.471,14.3912,14.441,77500.0
2004-02-12 11:00:00,14.48,14.5,14.36,14.39,28100.0,14.441,14.461,14.3214,14.3513,28100.0
2004-02-12 11:30:00,14.4,14.44,14.36,14.4,6000.0,14.3613,14.4012,14.3214,14.3613,6000.0
2004-02-12 12:00:00,14.4,14.49,14.4,14.46,36900.0,14.3613,14.451,14.3613,14.4211,36900.0
2004-02-12 12:30:00,14.47,14.47,14.43,14.45,5300.0,14.4311,14.4311,14.3912,14.4111,5300.0
2004-02-12 13:00:00,14.45,14.46,14.43,14.45,9600.0,14.4111,14.4211,14.3912,14.4111,9600.0
2004-02-12 13:30:00,14.45,14.93,14.24,14.83,138700.0,14.4111,14.8898,14.2017,14.7901,138700.0
2004-02-12 14:00:00,14.92,14.92,14.73,14.83,70800.0,14.8799,14.8799,14.6904,14.7901,70800.0
2004-02-12 14:30:00,14.83,14.97,14.82,14.97,26200.0,14.7901,14.9297,14.7801,14.9297,26200.0
2004-02-12 15:00:00,14.97,14.98,14.73,14.76,71700.0,14.9297,14.9397,14.6904,14.7203,71700.0
2004-02-12 15:30:00,14.78,14.78,14.41,14.41,40100.0,14.7402,14.7402,14.3712,14.3712,40100.0
2004-02-13 09:30:00,14.55,14.55,14.28,14.36,13900.0,14.5109,14.5109,14.2416,14.3214,13900.0
2004-02-13 10:00:00,14.38,14.44,14.33,14.38,4900.0,14.3413,14.4012,14.2914,14.3413,4900.0
2004-02-13 10:30:00,14.36,14.55,14.3,14.44,20900.0,14.3214,14.5109,14.2615,14.4012,20900.0
2004-02-13 11:00:00,14.44,14.5,14.44,14.44,11300.0,14.4012,14.461,14.4012,14.4012,11300.0
2004-02-13 11:30:00,14.44,14.5,14.44,14.49,3300.0,14.4012,14.461,14.4012,14.451,3300.0
2004-02-13 12:00:00,14.45,14.49,14.35,14.4,12000.0,14.4111,14.451,14.3114,14.3613,12000.0
2004-02-13 12:30:00,14.4,14.47,14.36,14.42,11800.0,14.3613,14.4311,14.3214,14.3812,11800.0
2004-02-13 13:00:00,14.43,14.44,14.42,14.42,4700.0,14.3912,14.4012,14.3812,14.3812,4700.0
2004-02-13 13:30:00,14.42,14.42,14.35,14.36,3300.0,14.3812,14.3812,14.3114,14.3214,3300.0
2004-02-13 14:00:00,14.36,14.47,14.36,14.44,5200.0,14.3214,14.4311,14.3214,14.4012,5200.0
2004-02-13 14:30:00,14.44,14.45,14.38,14.38,3500.0,14.4012,14.4111,14.3413,14.3413,3500.0
2004-02-13 15:00:00,14.41,14.43,14.29,14.29,3900.0,14.3712,14.3912,14.2516,14.2516,3900.0
2004-02-13 15:30:00,14.28,14.29,13.95,13.98,69000.0,14.2416,14.2516,13.9125,13.9424,69000.0
2004-02-17 09:30:00,14.02,14.53,13.95,14.34,25500.0,13.9823,14.4909,13.9125,14.3014,25500.0
2004-02-17 10:00:00,14.34,14.35,14.19,14.21,20800.0,14.3014,14.3114,14.1518,14.1718,20800.0
2004-02-17 10:30:00,14.21,14.25,14.15,14.22,75800.0,14.1718,14.2117,14.1119,14.1817,75800.0
2004-02-17 11:00:00,14.22,14.28,14.2,14.25,96800.0,14.1817,14.2416,14.1618,14.2117,96800.0
2004-02-17 11:30:00,14.26,14.26,14.19,14.2,6200.0,14.2216,14.2216,14.1518,14.1618,6200.0
2004-02-17 12:00:00,14.2,14.2,14.16,14.2,12900.0,14.1618,14.1618,14.1219,14.1618,12900.0
2004-02-17 12:30:00,14.19,14.23,14.17,14.2,6400.0,14.1518,14.1917,14.1319,14.1618,6400.0
2004-02-17 13:00:00,14.21,14.21,14.18,14.21,3400.0,14.1718,14.1718,14.1419,14.1718,3400.0
2004-02-17 13:30:00,14.22,14.25,14.22,14.25,4300.0,14.1817,14.2117,14.1817,14.2117,4300.0
2004-02-17 14:00:00,14.25,14.35,14.25,14.33,6300.0,14.2117,14.3114,14.2117,14.2914,6300.0
2004-02-17 14:30:00,14.33,14.34,14.31,14.33,4900.0,14.2914,14.3014,14.2715,14.2914,4900.0
2004-02-17 15:00:00,14.33,14.33,14.23,14.31,8700.0,14.2914,14.2914,14.1917,14.2715,8700.0
2004-02-17 15:30:00,14.31,14.43,14.21,14.4,42500.0,14.2715,14.3912,14.1718,14.3613,42500.0
2004-02-18 09:30:00,14.61,14.75,14.47,14.56,14800.0,14.5707,14.7103,14.4311,14.5208,14800.0
2004-02-18 10:00:00,14.55,14.58,14.49,14.56,16600.0,14.5109,14.5408,14.451,14.5208,16600.0
2004-02-18 10:30:00,14.53,14.62,14.53,14.6,33200.0,14.4909,14.5807,14.4909,14.5607,33200.0
2004-02-18 11:00:00,14.61,14.64,14.5,14.6,41000.0,14.5707,14.6006,14.461,14.5607,41000.0
2004-02-18 11:30:00,14.64,14.71,14.61,14.65,10300.0,14.6006,14.6704,14.5707,14.6106,10300.0
2004-02-18 12:00:00,14.67,14.76,14.67,14.76,12800.0,14.6305,14.7203,14.6305,14.7203,12800.0
2004-02-18 12:30:00,14.76,14.86,14.7,14.86,13700.0,14.7203,14.82,14.6605,14.82,13700.0
2004-02-18 13:00:00,14.85,14.86,14.8,14.8,14400.0,14.81,14.82,14.7602,14.7602,14400.0
2004-02-18 13:30:00,14.8,14.83,14.75,14.83,17800.0,14.7602,14.7901,14.7103,14.7901,17800.0
2004-02-18 14:00:00,14.83,14.83,14.6,14.68,27100.0,14.7901,14.7901,14.5607,14.6405,27100.0
2004-02-18 14:30:00,14.69,14.71,14.5,14.52,26100.0,14.6505,14.6704,14.461,14.4809,26100.0
2004-02-18 15:00:00,14.53,14.55,14.4,14.43,42800.0,14.4909,14.5109,14.3613,14.3912,42800.0
2004-02-18 15:30:00,14.41,14.56,14.35,14.45,84200.0,14.3712,14.5208,14.3114,14.4111,84200.0
2004-02-19 09:30:00,14.54,14.66,14.5,14.58,11500.0,14.5009,14.6206,14.461,14.5408,11500.0
2004-02-19 10:00:00,14.53,14.58,14.5,14.58,25100.0,14.4909,14.5408,14.461,14.5408,25100.0
2004-02-19 10:30:00,14.57,14.57,14.54,14.54,2300.0,14.5308,14.5308,14.5009,14.5009,2300.0
2004-02-19 11:00:00,14.53,14.54,14.46,14.53,21100.0,14.4909,14.5009,14.4211,14.4909,21100.0
2004-02-19 11:30:00,14.51,14.6,14.5,14.55,16700.0,14.471,14.5607,14.461,14.5109,16700.0
2004-02-19 12:00:00,14.55,14.62,14.51,14.58,4800.0,14.5109,14.5807,14.471,14.5408,4800.0
2004-02-19 12:30:00,14.58,14.65,14.57,14.57,10100.0,14.5408,14.6106,14.5308,14.5308,10100.0
2004-02-19 13:00:00,14.58,14.58,14.5,14.5,77500.0,14.5408,14.5408,14.461,14.461,77500.0
2004-02-19 13:30:00,14.5,14.64,14.38,14.64,21700.0,14.461,14.6006,14.3413,14.6006,21700.0
2004-02-19 14:00:00,14.63,14.65,14.56,14.6,13400.0,14.5906,14.6106,14.5208,14.5607,13400.0
2004-02-19 14:30:00,14.61,14.62,14.51,14.58,13300.0,14.5707,14.5807,14.471,14.5408,13300.0
2004-02-19 15:00:00,14.58,14.6,14.49,14.5,22000.0,14.5408,14.5607,14.451,14.461,22000.0
2004-02-19 15:30:00,14.5,14.5,14.06,14.08,181100.0,14.461,14.461,14.0222,14.0421,181100.0
2004-02-20 09:30:00,14.22,14.26,14.0,14.08,36000.0,14.1817,14.2216,13.9623,14.0421,36000.0
2004-02-20 10:00:00,14.05,14.37,14.0,14.27,38700.0,14.0122,14.3313,13.9623,14.2316,38700.0
2004-02-20 10:30:00,14.27,14.27,14.2,14.22,24100.0,14.2316,14.2316,14.1618,14.1817,24100.0
2004-02-20 11:00:00,14.16,14.16,14.03,14.16,6400.0,14.1219,14.1219,13.9923,14.1219,6400.0
2004-02-20 11:30:00,14.18,14.24,14.07,14.08,8300.0,14.1419,14.2017,14.0321,14.0421,8300.0
2004-02-20 12:00:00,14.12,14.14,14.05,14.05,8900.0,14.082,14.102,14.0122,14.0122,8900.0
2004-02-20 12:30:00,14.05,14.06,14.0,14.0,12500.0,14.0122,14.0222,13.9623,13.9623,12500.0
2004-02-20 13:00:00,14.01,14.02,14.0,14.0,15100.0,13.9723,13.9823,13.9623,13.9623,15100.0
2004-02-20 13:30:00,14.03,14.16,14.0,14.11,20900.0,13.9923,14.1219,13.9623,14.072,20900.0
2004-02-20 14:00:00,14.13,14.27,14.12,14.24,10800.0,14.092,14.2316,14.082,14.2017,10800.0
2004-02-20 14:30:00,14.24,14.28,14.2,14.23,11800.0,14.2017,14.2416,14.1618,14.1917,11800.0
2004-02-20 15:00:00,14.2,14.2,14.1,14.17,10900.0,14.1618,14.1618,14.0621,14.1319,10900.0
2004-02-20 15:30:00,14.14,14.23,14.14,14.2,26600.0,14.102,14.1917,14.102,14.1618,26600.0
2004-02-23 09:30:00,14.19,14.45,14.14,14.3,36800.0,14.1518,14.4111,14.102,14.2615,36800.0
2004-02-23 10:00:00,14.3,14.37,14.3,14.31,20400.0,14.2615,14.3313,14.2615,14.2715,20400.0
2004-02-23 10:30:00,14.3,14.33,14.23,14.3,49000.0,14.2615,14.2914,14.1917,14.2615,49000.0
2004-02-23 11:00:00,14.31,14.35,14.3,14.3,45900.0,14.2715,14.3114,14.2615,14.2615,45900.0
2004-02-23 11:30:00,14.3,14.32,14.29,14.3,60700.0,14.2615,14.2815,14.2516,14.2615,60700.0
2004-02-23 12:00:00,14.3,14.34,14.3,14.33,16700.0,14.2615,14.3014,14.2615,14.2914,16700.0
2004-02-23 12:30:00,14.32,14.32,14.3,14.3,5400.0,14.2815,14.2815,14.2615,14.2615,5400.0
2004-02-23 13:00:00,14.3,14.33,14.3,14.31,13900.0,14.2615,14.2914,14.2615,14.2715,13900.0
2004-02-23 13:30:00,14.3,14.31,14.3,14.3,7600.0,14.2615,14.2715,14.2615,14.2615,7600.0
2004-02-23 14:00:00,14.3,14.31,14.2,14.2,52000.0,14.2615,14.2715,14.1618,14.1618,52000.0
2004-02-23 14:30:00,14.2,14.2,13.98,14.06,42600.0,14.1618,14.1618,13.9424,14.0222,42600.0
2004-02-23 15:00:00,14.06,14.22,14.06,14.18,30900.0,14.0222,14.1817,14.0222,14.1419,30900.0
2004-02-23 15:30:00,14.17,14.23,14.01,14.01,52700.0,14.1319,14.1917,13.9723,13.9723,52700.0
2004-02-24 09:30:00,14.04,14.21,13.68,13.74,50200.0,14.0022,14.1718,13.6432,13.703,50200.0
2004-02-24 10:00:00,13.75,13.87,13.29,13.71,54300.0,13.713,13.8327,13.2542,13.6731,54300.0
2004-02-24 10:30:00,13.71,14.17,13.69,14.08,66900.0,13.6731,14.1319,13.6532,14.0421,66900.0
2004-02-24 11:00:00,14.1,14.33,14.07,14.13,23900.0,14.0621,14.2914,14.0321,14.092,23900.0
2004-02-24 11:30:00,14.13,14.13,14.1,14.1,10100.0,14.092,14.092,14.0621,14.0621,10100.0
2004-02-24 12:00:00,14.11,14.11,13.9,13.91,34000.0,14.072,14.072,13.8626,13.8726,34000.0
2004-02-24 12:30:00,13.92,14.07,13.9,14.0,9300.0,13.8826,14.0321,13.8626,13.9623,9300.0
2004-02-24 13:00:00,13.95,14.14,13.95,14.11,8900.0,13.9125,14.102,13.9125,14.072,8900.0
2004-02-24 13:30:00,14.11,14.11,13.89,13.89,54000.0,14.072,14.072,13.8526,13.8526,54000.0
2004-02-24 14:00:00,13.89,13.89,13.71,13.71,16700.0,13.8526,13.8526,13.6731,13.6731,16700.0
2004-02-24 14:30:00,13.7,13.7,13.48,13.58,30400.0,13.6631,13.6631,13.4437,13.5435,30400.0
2004-02-24 15:00:00,13.56,13.69,13.56,13.65,8700.0,13.5235,13.6532,13.5235,13.6133,8700.0
2004-02-24 15:30:00,13.67,13.85,13.65,13.84,50900.0,13.6332,13.8127,13.6133,13.8028,50900.0
2004-02-25 09:30:00,13.89,14.12,13.71,14.05,12600.0,13.8526,14.082,13.6731,14.0122,12600.0
2004-02-25 10:00:00,14.04,14.24,14.0,14.2,30700.0,14.0022,14.2017,13.9623,14.1618,30700.0
2004-02-25 10:30:00,14.16,14.17,14.0,14.03,13300.0,14.1219,14.1319,13.9623,13.9923,13300.0
2004-02-25 11:00:00,14.02,14.09,13.96,13.96,5200.0,13.9823,14.0521,13.9224,13.9224,5200.0
2004-02-25 11:30:00,13.95,13.95,13.82,13.84,8600.0,13.9125,13.9125,13.7828,13.8028,8600.0
2004-02-25 12:00:00,13.84,13.94,13.84,13.91,5700.0,13.8028,13.9025,13.8028,13.8726,5700.0
2004-02-25 12:30:00,13.94,14.17,13.92,14.11,16500.0,13.9025,14.1319,13.8826,14.072,16500.0
2004-02-25 13:00:00,14.11,14.6,14.11,14.19,103800.0,14.072,14.5607,14.072,14.1518,103800.0
2004-02-25 13:30:00,14.22,14.3,14.2,14.23,23300.0,14.1817,14.2615,14.1618,14.1917,23300.0
2004-02-25 14:00:00,14.23,14.45,14.23,14.4,32600.0,14.1917,14.4111,14.1917,14.3613,32600.0
2004-02-25 14:30:00,14.41,14.52,14.38,14.49,23200.0,14.3712,14.4809,14.3413,14.451,23200.0
2004-02-25 15:00:00,14.46,14.5,14.41,14.42,17300.0,14.4211,14.461,14.3712,14.3812,17300.0
2004-02-25 15:30:00,14.41,14.42,14.17,14.31,59900.0,14.3712,14.3812,14.1319,14.2715,59900.0
2004-02-26 09:30:00,14.34,14.65,14.34,14.5,41300.0,14.3014,14.6106,14.3014,14.461,41300.0
2004-02-26 10:00:00,14.49,14.5,14.41,14.5,17700.0,14.451,14.461,14.3712,14.461,17700.0
2004-02-26 10:30:00,14.54,14.61,14.51,14.61,14100.0,14.5009,14.5707,14.471,14.5707,14100.0
2004-02-26 11:00:00,14.6,14.75,14.59,14.73,19700.0,14.5607,14.7103,14.5507,14.6904,19700.0
2004-02-26 11:30:00,14.73,14.77,14.71,14.77,13100.0,14.6904,14.7303,14.6704,14.7303,13100.0
2004-02-26 12:00:00,14.76,14.8,14.74,14.78,13500.0,14.7203,14.7602,14.7003,14.7402,13500.0
2004-02-26 12:30:00,14.79,14.85,14.77,14.85,15300.0,14.7502,14.81,14.7303,14.81,15300.0
2004-02-26 13:00:00,14.82,14.83,14.7,14.78,17200.0,14.7801,14.7901,14.6605,14.7402,17200.0
2004-02-26 13:30:00,14.76,14.76,14.62,14.63,14500.0,14.7203,14.7203,14.5807,14.5906,14500.0
2004-02-26 14:00:00,14.63,14.63,14.43,14.48,15600.0,14.5906,14.5906,14.3912,14.441,15600.0
2004-02-26 14:30:00,14.48,14.87,14.44,14.7,55600.0,14.441,14.83,14.4012,14.6605,55600.0
2004-02-26 15:00:00,14.69,15.2,14.62,15.06,90700.0,14.6505,15.1591,14.5807,15.0195,90700.0
2004-02-26 15:30:00,15.06,15.27,15.0,15.25,97300.0,15.0195,15.2289,14.9596,15.209,97300.0
2004-02-27 09:30:00,15.43,16.25,15.31,16.25,229400.0,15.3885,16.2063,15.2688,16.2063,229400.0
2004-02-27 10:00:00,16.23,17.0,16.15,16.55,322800.0,16.1863,16.9543,16.1066,16.5055,322800.0
2004-02-27 10:30:00,16.55,16.57,16.5,16.52,180700.0,16.5055,16.5254,16.4556,16.4756,180700.0
2004-02-27 11:00:00,16.51,16.52,16.37,16.37,108000.0,16.4656,16.4756,16.326,16.326,108000.0
2004-02-27 11:30:00,16.37,16.38,16.09,16.17,268900.0,16.326,16.3359,16.0467,16.1265,268900.0
2004-02-27 12:00:00,16.2,16.3,16.2,16.25,114200.0,16.1564,16.2561,16.1564,16.2063,114200.0
2004-02-27 12:30:00,16.25,16.25,16.15,16.15,56400.0,16.2063,16.2063,16.1066,16.1066,56400.0
2004-02-27 13:00:00,16.14,16.15,16.0,16.01,83400.0,16.0966,16.1066,15.957,15.9669,83400.0
2004-02-27 13:30:00,16.0,16.01,15.9,15.93,84300.0,15.957,15.9669,15.8572,15.8871,84300.0
2004-02-27 14:00:00,15.93,16.15,14.9,15.51,2000700.0,15.8871,16.1066,14.8599,15.4683,2000700.0
2004-02-27 14:30:00,15.5,15.5,15.28,15.31,407000.0,15.4583,15.4583,15.2389,15.2688,407000.0
2004-02-27 15:00:00,15.29,15.3,14.82,14.82,466000.0,15.2489,15.2588,14.7801,14.7801,466000.0
2004-02-27 15:30:00,14.81,14.81,13.79,14.17,1145300.0,14.7702,14.7702,13.7529,14.1319,1145300.0
2004-03-01 09:30:00,14.24,15.25,14.12,15.16,258500.0,14.2017,15.209,14.082,15.1192,258500.0
2004-03-01 10:00:00,15.14,15.4,15.0,15.36,116300.0,15.0993,15.3586,14.9596,15.3187,116300.0
2004-03-01 10:30:00,15.36,15.39,15.12,15.15,64600.0,15.3187,15.3486,15.0793,15.1092,64600.0
2004-03-01 11:00:00,15.11,15.19,15.05,15.13,31400.0,15.0694,15.1491,15.0095,15.0893,31400.0
2004-03-01 11:30:00,15.13,15.13,14.98,14.98,49800.0,15.0893,15.0893,14.9397,14.9397,49800.0
2004-03-01 12:00:00,14.99,14.99,14.9,14.95,58000.0,14.9497,14.9497,14.8599,14.9098,58000.0
2004-03-01 12:30:00,14.94,14.95,14.79,14.79,23500.0,14.8998,14.9098,14.7502,14.7502,23500.0
2004-03-01 13:00:00,14.78,14.85,14.75,14.78,58600.0,14.7402,14.81,14.7103,14.7402,58600.0
2004-03-01 13:30:00,14.78,14.85,14.75,14.85,49700.0,14.7402,14.81,14.7103,14.81,49700.0
2004-03-01 14:00:00,14.85,14.95,14.85,14.88,35100.0,14.81,14.9098,14.81,14.84,35100.0
2004-03-01 14:30:00,14.85,14.93,14.7,14.92,54700.0,14.81,14.8898,14.6605,14.8799,54700.0
2004-03-01 15:00:00,14.92,14.92,14.8,14.8,36000.0,14.8799,14.8799,14.7602,14.7602,36000.0
2004-03-01 15:30:00,14.79,14.9,14.79,14.86,86500.0,14.7502,14.8599,14.7502,14.82,86500.0
2004-03-02 09:30:00,14.9,15.15,14.9,15.1,60300.0,14.8599,15.1092,14.8599,15.0594,60300.0
2004-03-02 10:00:00,15.1,15.1,15.07,15.09,48800.0,15.0594,15.0594,15.0295,15.0494,48800.0
2004-03-02 10:30:00,15.1,15.1,15.08,15.1,18800.0,15.0594,15.0594,15.0394,15.0594,18800.0
2004-03-02 11:00:00,15.1,15.1,15.07,15.1,23300.0,15.0594,15.0594,15.0295,15.0594,23300.0
2004-03-02 11:30:00,15.1,15.2,15.08,15.2,69400.0,15.0594,15.1591,15.0394,15.1591,69400.0
2004-03-02 12:00:00,15.18,15.2,15.11,15.14,33300.0,15.1392,15.1591,15.0694,15.0993,33300.0
2004-03-02 12:30:00,15.13,15.14,15.05,15.06,21600.0,15.0893,15.0993,15.0095,15.0195,21600.0
2004-03-02 13:00:00,15.07,15.09,15.03,15.05,23800.0,15.0295,15.0494,14.9896,15.0095,23800.0
2004-03-02 13:30:00,15.04,15.05,14.95,14.95,16500.0,14.9995,15.0095,14.9098,14.9098,16500.0
2004-03-02 14:00:00,14.95,15.03,14.95,15.01,25200.0,14.9098,14.9896,14.9098,14.9696,25200.0
2004-03-02 14:30:00,15.02,15.04,14.94,15.0,23600.0,14.9796,14.9995,14.8998,14.9596,23600.0
2004-03-02 15:00:00,14.96,15.0,14.86,14.87,39300.0,14.9198,14.9596,14.82,14.83,39300.0
2004-03-02 15:30:00,14.86,15.08,14.85,14.98,90400.0,14.82,15.0394,14.81,14.9397,90400.0
2004-03-03 09:30:00,14.9,15.0,14.81,14.87,26900.0,14.8599,14.9596,14.7702,14.83,26900.0
2004-03-03 10:00:00,14.85,15.15,14.77,14.9,34300.0,14.81,15.1092,14.7303,14.8599,34300.0
2004-03-03 10:30:00,14.91,15.12,14.91,15.08,40500.0,14.8699,15.0793,14.8699,15.0394,40500.0
2004-03-03 11:00:00,15.09,15.1,15.04,15.1,14500.0,15.0494,15.0594,14.9995,15.0594,14500.0
2004-03-03 11:30:00,15.1,15.1,15.01,15.05,10900.0,15.0594,15.0594,14.9696,15.0095,10900.0
2004-03-03 12:00:00,15.05,15.05,15.04,15.05,15100.0,15.0095,15.0095,14.9995,15.0095,15100.0
2004-03-03 12:30:00,15.05,15.05,14.97,14.99,8100.0,15.0095,15.0095,14.9297,14.9497,8100.0
2004-03-03 13:00:00,14.98,15.0,14.96,15.0,12600.0,14.9397,14.9596,14.9198,14.9596,12600.0
2004-03-03 13:30:00,15.0,15.15,14.99,15.14,19100.0,14.9596,15.1092,14.9497,15.0993,19100.0
2004-03-03 14:00:00,15.15,15.2,14.97,15.1,36900.0,15.1092,15.1591,14.9297,15.0594,36900.0
2004-03-03 14:30:00,15.1,15.13,15.0,15.01,23100.0,15.0594,15.0893,14.9596,14.9696,23100.0
2004-03-03 15:00:00,15.02,15.04,14.96,15.0,20300.0,14.9796,14.9995,14.9198,14.9596,20300.0
2004-03-03 15:30:00,15.0,15.08,14.93,15.03,57900.0,14.9596,15.0394,14.8898,14.9896,57900.0
2004-03-04 09:30:00,15.09,15.25,14.91,15.23,10600.0,15.0494,15.209,14.8699,15.189,10600.0
2004-03-04 10:00:00,15.23,15.23,15.06,15.21,13600.0,15.189,15.189,15.0195,15.1691,13600.0
2004-03-04 10:30:00,15.16,15.2,15.12,15.14,13900.0,15.1192,15.1591,15.0793,15.0993,13900.0
2004-03-04 11:00:00,15.18,15.3,15.18,15.25,22900.0,15.1392,15.2588,15.1392,15.209,22900.0
2004-03-04 11:30:00,15.24,15.25,15.21,15.25,22400.0,15.199,15.209,15.1691,15.209,22400.0
2004-03-04 12:00:00,15.25,15.25,15.19,15.24,32300.0,15.209,15.209,15.1491,15.199,32300.0
2004-03-04 12:30:00,15.24,15.34,15.22,15.34,36900.0,15.199,15.2987,15.1791,15.2987,36900.0
2004-03-04 13:00:00,15.34,15.44,15.23,15.35,24700.0,15.2987,15.3985,15.189,15.3087,24700.0
2004-03-04 13:30:00,15.35,15.35,15.22,15.27,18100.0,15.3087,15.3087,15.1791,15.2289,18100.0
2004-03-04 14:00:00,15.32,15.33,15.3,15.32,14400.0,15.2788,15.2888,15.2588,15.2788,14400.0
2004-03-04 14:30:00,15.28,15.32,15.22,15.27,14900.0,15.2389,15.2788,15.1791,15.2289,14900.0
2004-03-04 15:00:00,15.23,15.27,15.19,15.2,19000.0,15.189,15.2289,15.1491,15.1591,19000.0
2004-03-04 15:30:00,15.24,15.28,15.13,15.14,93100.0,15.199,15.2389,15.0893,15.0993,93100.0
2004-03-05 09:30:00,15.15,15.34,15.05,15.34,26600.0,15.1092,15.2987,15.0095,15.2987,26600.0
2004-03-05 10:00:00,15.34,15.5,15.33,15.5,51900.0,15.2987,15.4583,15.2888,15.4583,51900.0
2004-03-05 10:30:00,15.5,15.75,15.32,15.74,39200.0,15.4583,15.7076,15.2788,15.6977,39200.0
2004-03-05 11:00:00,15.74,15.75,15.54,15.57,63100.0,15.6977,15.7076,15.4982,15.5281,63100.0
2004-03-05 11:30:00,15.56,15.7,15.53,15.69,34100.0,15.5181,15.6578,15.4882,15.6478,34100.0
2004-03-05 12:00:00,15.67,15.75,15.52,15.74,35200.0,15.6278,15.7076,15.4782,15.6977,35200.0
2004-03-05 12:30:00,15.73,15.73,15.68,15.69,12600.0,15.6877,15.6877,15.6378,15.6478,12600.0
2004-03-05 13:00:00,15.73,15.73,15.65,15.66,7800.0,15.6877,15.6877,15.6079,15.6179,7800.0
2004-03-05 13:30:00,15.68,15.69,15.58,15.58,12200.0,15.6378,15.6478,15.5381,15.5381,12200.0
2004-03-05 14:00:00,15.6,15.75,15.6,15.71,27300.0,15.558,15.7076,15.558,15.6677,27300.0
2004-03-05 14:30:00,15.72,15.84,15.71,15.76,29400.0,15.6777,15.7974,15.6677,15.7176,29400.0
2004-03-05 15:00:00,15.75,15.84,15.75,15.84,28800.0,15.7076,15.7974,15.7076,15.7974,28800.0
2004-03-05 15:30:00,15.84,15.99,15.83,15.95,93900.0,15.7974,15.947,15.7874,15.9071,93900.0
2004-03-08 09:30:00,15.97,16.3,15.94,16.3,84200.0,15.927,16.2561,15.8971,16.2561,84200.0
2004-03-08 10:00:00,16.28,16.45,16.24,16.45,56100.0,16.2362,16.4057,16.1963,16.4057,56100.0
2004-03-08 10:30:00,16.4,16.45,16.3,16.31,47800.0,16.3559,16.4057,16.2561,16.2661,47800.0
2004-03-08 11:00:00,16.31,16.4,16.31,16.36,20800.0,16.2661,16.3559,16.2661,16.316,20800.0
2004-03-08 11:30:00,16.36,16.37,16.31,16.33,24600.0,16.316,16.326,16.2661,16.2861,24600.0
2004-03-08 12:00:00,16.33,16.35,16.23,16.24,54100.0,16.2861,16.306,16.1863,16.1963,54100.0
2004-03-08 12:30:00,16.3,16.3,16.14,16.22,40600.0,16.2561,16.2561,16.0966,16.1764,40600.0
2004-03-08 13:00:00,16.21,16.28,16.17,16.2,22300.0,16.1664,16.2362,16.1265,16.1564,22300.0
2004-03-08 13:30:00,16.18,16.24,16.01,16.01,84300.0,16.1365,16.1963,15.9669,15.9669,84300.0
2004-03-08 14:00:00,15.99,16.0,15.62,15.64,44200.0,15.947,15.957,15.578,15.5979,44200.0
2004-03-08 14:30:00,15.64,15.68,15.5,15.57,20600.0,15.5979,15.6378,15.4583,15.5281,20600.0
2004-03-08 15:00:00,15.62,15.63,15.5,15.63,24800.0,15.578,15.588,15.4583,15.588,24800.0
2004-03-08 15:30:00,15.59,15.63,15.44,15.53,136300.0,15.5481,15.588,15.3985,15.4882,136300.0
2004-03-09 09:30:00,15.46,16.13,15.45,16.03,53000.0,15.4184,16.0866,15.4084,15.9869,53000.0
2004-03-09 10:00:00,16.03,16.05,15.5,15.51,63400.0,15.9869,16.0068,15.4583,15.4683,63400.0
2004-03-09 10:30:00,15.58,15.82,15.24,15.28,46200.0,15.5381,15.7774,15.199,15.2389,46200.0
2004-03-09 11:00:00,15.27,15.32,15.22,15.31,29800.0,15.2289,15.2788,15.1791,15.2688,29800.0
2004-03-09 11:30:00,15.3,15.32,15.12,15.15,37300.0,15.2588,15.2788,15.0793,15.1092,37300.0
2004-03-09 12:00:00,15.15,15.16,15.11,15.12,28700.0,15.1092,15.1192,15.0694,15.0793,28700.0
2004-03-09 12:30:00,15.13,15.13,14.94,15.0,40700.0,15.0893,15.0893,14.8998,14.9596,40700.0
2004-03-09 13:00:00,14.97,15.0,14.79,14.96,38500.0,14.9297,14.9596,14.7502,14.9198,38500.0
2004-03-09 13:30:00,15.0,15.0,14.79,14.85,24700.0,14.9596,14.9596,14.7502,14.81,24700.0
2004-03-09 14:00:00,14.87,14.99,14.75,14.79,38700.0,14.83,14.9497,14.7103,14.7502,38700.0
2004-03-09 14:30:00,14.8,14.97,14.76,14.93,67900.0,14.7602,14.9297,14.7203,14.8898,67900.0
2004-03-09 15:00:00,14.98,15.09,14.87,14.92,71200.0,14.9397,15.0494,14.83,14.8799,71200.0
2004-03-09 15:30:00,14.9,15.01,14.86,14.91,52500.0,14.8599,14.9696,14.82,14.8699,52500.0
2004-03-10 09:30:00,14.9,15.15,14.8,15.01,42000.0,14.8599,15.1092,14.7602,14.9696,42000.0
2004-03-10 10:00:00,15.01,15.03,14.9,14.96,29600.0,14.9696,14.9896,14.8599,14.9198,29600.0
2004-03-10 10:30:00,14.96,15.17,14.96,15.01,18700.0,14.9198,15.1292,14.9198,14.9696,18700.0
2004-03-10 11:00:00,14.98,14.99,14.85,14.91,21100.0,14.9397,14.9497,14.81,14.8699,21100.0
2004-03-10 11:30:00,14.96,14.96,14.86,14.9,26500.0,14.9198,14.9198,14.82,14.8599,26500.0
2004-03-10 12:00:00,14.9,14.9,14.77,14.9,15600.0,14.8599,14.8599,14.7303,14.8599,15600.0
2004-03-10 12:30:00,14.9,14.9,14.84,14.9,17800.0,14.8599,14.8599,14.8001,14.8599,17800.0
2004-03-10 13:00:00,14.9,14.9,14.76,14.81,49100.0,14.8599,14.8599,14.7203,14.7702,49100.0
2004-03-10 13:30:00,14.81,14.9,14.61,14.66,30500.0,14.7702,14.8599,14.5707,14.6206,30500.0
2004-03-10 14:00:00,14.66,14.86,14.66,14.73,23100.0,14.6206,14.82,14.6206,14.6904,23100.0
2004-03-10 14:30:00,14.72,14.75,14.64,14.67,22700.0,14.6804,14.7103,14.6006,14.6305,22700.0
2004-03-10 15:00:00,14.67,14.67,14.47,14.54,73700.0,14.6305,14.6305,14.4311,14.5009,73700.0
2004-03-10 15:30:00,14.51,14.53,14.37,14.37,115200.0,14.471,14.4909,14.3313,14.3313,115200.0
2004-03-11 09:30:00,14.36,14.75,14.25,14.72,26600.0,14.3214,14.7103,14.2117,14.6804,26600.0
2004-03-11 10:00:00,14.69,15.0,14.51,15.0,24900.0,14.6505,14.9596,14.471,14.9596,24900.0
2004-03-11 10:30:00,14.97,14.97,14.54,14.57,34600.0,14.9297,14.9297,14.5009,14.5308,34600.0
2004-03-11 11:00:00,14.59,14.59,14.39,14.47,21700.0,14.5507,14.5507,14.3513,14.4311,21700.0
2004-03-11 11:30:00,14.47,14.67,14.47,14.56,16400.0,14.4311,14.6305,14.4311,14.5208,16400.0
2004-03-11 12:00:00,14.54,14.75,14.52,14.64,25000.0,14.5009,14.7103,14.4809,14.6006,25000.0
2004-03-11 12:30:00,14.64,14.7,14.56,14.7,16800.0,14.6006,14.6605,14.5208,14.6605,16800.0
2004-03-11 13:00:00,14.7,14.7,14.54,14.6,22500.0,14.6605,14.6605,14.5009,14.5607,22500.0
2004-03-11 13:30:00,14.57,14.6,14.43,14.45,23000.0,14.5308,14.5607,14.3912,14.4111,23000.0
2004-03-11 14:00:00,14.43,14.45,14.37,14.4,49400.0,14.3912,14.4111,14.3313,14.3613,49400.0
2004-03-11 14:30:00,14.41,14.41,14.35,14.37,24100.0,14.3712,14.3712,14.3114,14.3313,24100.0
2004-03-11 15:00:00,14.35,14.42,14.14,14.15,50800.0,14.3114,14.3812,14.102,14.1119,50800.0
2004-03-11 15:30:00,14.15,14.24,14.12,14.13,48600.0,14.1119,14.2017,14.082,14.092,48600.0
2004-03-12 09:30:00,14.55,14.63,14.36,14.59,47800.0,14.5109,14.5906,14.3214,14.5507,47800.0
2004-03-12 10:00:00,14.59,14.62,14.52,14.54,81800.0,14.5507,14.5807,14.4809,14.5009,81800.0
2004-03-12 10:30:00,14.53,14.64,14.48,14.6,31400.0,14.4909,14.6006,14.441,14.5607,31400.0
2004-03-12 11:00:00,14.6,14.6,14.52,14.55,27300.0,14.5607,14.5607,14.4809,14.5109,27300.0
2004-03-12 11:30:00,14.55,14.68,14.53,14.66,28400.0,14.5109,14.6405,14.4909,14.6206,28400.0
2004-03-12 12:00:00,14.66,14.73,14.49,14.65,18400.0,14.6206,14.6904,14.451,14.6106,18400.0
2004-03-12 12:30:00,14.67,14.7,14.59,14.6,16100.0,14.6305,14.6605,14.5507,14.5607,16100.0
2004-03-12 13:00:00,14.57,14.57,14.47,14.52,12900.0,14.5308,14.5308,14.4311,14.4809,12900.0
2004-03-12 13:30:00,14.51,14.51,14.47,14.48,12300.0,14.471,14.471,14.4311,14.441,12300.0
2004-03-12 14:00:00,14.49,14.6,14.49,14.54,12300.0,14.451,14.5607,14.451,14.5009,12300.0
2004-03-12 14:30:00,14.55,14.7,14.55,14.62,20200.0,14.5109,14.6605,14.5109,14.5807,20200.0
2004-03-12 15:00:00,14.6,14.6,14.56,14.6,16500.0,14.5607,14.5607,14.5208,14.5607,16500.0
2004-03-12 15:30:00,14.58,14.58,14.34,14.35,192100.0,14.5408,14.5408,14.3014,14.3114,192100.0
2004-03-15 09:30:00,14.33,14.49,14.19,14.46,38000.0,14.2914,14.451,14.1518,14.4211,38000.0
2004-03-15 10:00:00,14.46,14.46,14.23,14.38,24700.0,14.4211,14.4211,14.1917,14.3413,24700.0
2004-03-15 10:30:00,14.38,14.41,14.21,14.21,24600.0,14.3413,14.3712,14.1718,14.1718,24600.0
2004-03-15 11:00:00,14.23,14.3,14.21,14.25,32900.0,14.1917,14.2615,14.1718,14.2117,32900.0
2004-03-15 11:30:00,14.25,14.28,14.12,14.2,29100.0,14.2117,14.2416,14.082,14.1618,29100.0
2004-03-15 12:00:00,14.21,14.23,14.15,14.18,25300.0,14.1718,14.1917,14.1119,14.1419,25300.0
2004-03-15 12:30:00,14.2,14.3,14.14,14.3,18000.0,14.1618,14.2615,14.102,14.2615,18000.0
2004-03-15 13:00:00,14.29,14.3,14.24,14.26,21400.0,14.2516,14.2615,14.2017,14.2216,21400.0
2004-03-15 13:30:00,14.26,14.3,14.23,14.3,41100.0,14.2216,14.2615,14.1917,14.2615,41100.0
2004-03-15 14:00:00,14.3,14.42,14.29,14.31,21300.0,14.2615,14.3812,14.2516,14.2715,21300.0
2004-03-15 14:30:00,14.34,14.34,14.26,14.27,11400.0,14.3014,14.3014,14.2216,14.2316,11400.0
2004-03-15 15:00:00,14.29,14.37,14.23,14.3,22500.0,14.2516,14.3313,14.1917,14.2615,22500.0
2004-03-15 15:30:00,14.3,14.3,14.02,14.12,89200.0,14.2615,14.2615,13.9823,14.082,89200.0
2004-03-16 09:30:00,14.1,14.32,14.08,14.21,17700.0,14.0621,14.2815,14.0421,14.1718,17700.0
2004-03-16 10:00:00,14.19,14.19,14.03,14.15,20400.0,14.1518,14.1518,13.9923,14.1119,20400.0
2004-03-16 10:30:00,14.18,14.18,14.08,14.08,8200.0,14.1419,14.1419,14.0421,14.0421,8200.0
2004-03-16 11:00:00,14.08,14.09,13.75,13.89,30700.0,14.0421,14.0521,13.713,13.8526,30700.0
2004-03-16 11:30:00,13.89,14.03,13.66,13.89,43200.0,13.8526,13.9923,13.6233,13.8526,43200.0
2004-03-16 12:00:00,13.91,13.93,13.76,13.84,65800.0,13.8726,13.8925,13.723,13.8028,65800.0
2004-03-16 12:30:00,13.85,13.93,13.72,13.73,86100.0,13.8127,13.8925,13.6831,13.6931,86100.0
2004-03-16 13:00:00,13.72,14.09,13.72,14.09,32300.0,13.6831,14.0521,13.6831,14.0521,32300.0
2004-03-16 13:30:00,14.08,14.09,14.02,14.05,19800.0,14.0421,14.0521,13.9823,14.0122,19800.0
2004-03-16 14:00:00,14.05,14.27,14.05,14.07,67300.0,14.0122,14.2316,14.0122,14.0321,67300.0
2004-03-16 14:30:00,14.05,14.19,13.83,13.83,47500.0,14.0122,14.1518,13.7928,13.7928,47500.0
2004-03-16 15:00:00,13.83,14.0,13.78,13.95,70100.0,13.7928,13.9623,13.7429,13.9125,70100.0
2004-03-16 15:30:00,13.95,14.09,13.94,13.95,38300.0,13.9125,14.0521,13.9025,13.9125,38300.0
2004-03-17 09:30:00,14.07,14.23,13.87,14.15,38200.0,14.0321,14.1917,13.8327,14.1119,38200.0
2004-03-17 10:00:00,14.17,14.25,14.17,14.19,37400.0,14.1319,14.2117,14.1319,14.1518,37400.0
2004-03-17 10:30:00,14.23,14.25,14.12,14.12,31400.0,14.1917,14.2117,14.082,14.082,31400.0
2004-03-17 11:00:00,14.12,14.23,14.1,14.21,27900.0,14.082,14.1917,14.0621,14.1718,27900.0
2004-03-17 11:30:00,14.22,14.25,14.18,14.18,12300.0,14.1817,14.2117,14.1419,14.1419,12300.0
2004-03-17 12:00:00,14.18,14.19,14.11,14.15,9300.0,14.1419,14.1518,14.072,14.1119,9300.0
2004-03-17 12:30:00,14.18,14.25,14.18,14.2,4200.0,14.1419,14.2117,14.1419,14.1618,4200.0
2004-03-17 13:00:00,14.22,14.24,14.2,14.24,14600.0,14.1817,14.2017,14.1618,14.2017,14600.0
2004-03-17 13:30:00,14.25,14.25,14.23,14.23,17000.0,14.2117,14.2117,14.1917,14.1917,17000.0
2004-03-17 14:00:00,14.23,14.31,14.21,14.26,12300.0,14.1917,14.2715,14.1718,14.2216,12300.0
2004-03-17 14:30:00,14.24,14.36,14.21,14.27,188600.0,14.2017,14.3214,14.1718,14.2316,188600.0
2004-03-17 15:00:00,14.27,14.27,14.17,14.19,48800.0,14.2316,14.2316,14.1319,14.1518,48800.0
2004-03-17 15:30:00,14.23,14.49,14.1,14.1,110000.0,14.1917,14.451,14.0621,14.0621,110000.0
2004-03-18 09:30:00,14.1,14.3,14.01,14.3,9000.0,14.0621,14.2615,13.9723,14.2615,9000.0
2004-03-18 10:00:00,14.34,14.34,5.0,14.01,33400.0,14.3014,14.3014,4.9865,13.9723,33400.0
2004-03-18 10:30:00,14.01,14.07,13.97,14.01,16300.0,13.9723,14.0321,13.9324,13.9723,16300.0
2004-03-18 11:00:00,13.99,14.03,13.88,13.88,10600.0,13.9524,13.9923,13.8427,13.8427,10600.0
2004-03-18 11:30:00,13.89,14.01,13.89,14.0,25700.0,13.8526,13.9723,13.8526,13.9623,25700.0
2004-03-18 12:00:00,14.0,14.01,13.95,14.0,13700.0,13.9623,13.9723,13.9125,13.9623,13700.0
2004-03-18 12:30:00,14.0,14.13,13.96,14.04,27500.0,13.9623,14.092,13.9224,14.0022,27500.0
2004-03-18 13:00:00,14.01,14.24,13.91,14.0,69300.0,13.9723,14.2017,13.8726,13.9623,69300.0
2004-03-18 13:30:00,14.06,14.06,13.95,14.0,21100.0,14.0222,14.0222,13.9125,13.9623,21100.0
2004-03-18 14:00:00,14.05,14.06,13.89,13.98,34900.0,14.0122,14.0222,13.8526,13.9424,34900.0
2004-03-18 14:30:00,13.98,14.07,13.91,14.04,33000.0,13.9424,14.0321,13.8726,14.0022,33000.0
2004-03-18 15:00:00,14.07,14.25,14.07,14.24,17700.0,14.0321,14.2117,14.0321,14.2017,17700.0
2004-03-18 15:30:00,14.25,14.25,13.99,14.03,30100.0,14.2117,14.2117,13.9524,13.9923,30100.0
2004-03-19 09:30:00,14.12,14.27,13.91,13.96,25700.0,14.082,14.2316,13.8726,13.9224,25700.0
2004-03-19 10:00:00,13.96,14.01,13.95,13.95,44300.0,13.9224,13.9723,13.9125,13.9125,44300.0
2004-03-19 10:30:00,13.94,14.07,13.94,14.01,13700.0,13.9025,14.0321,13.9025,13.9723,13700.0
2004-03-19 11:00:00,14.01,14.1,13.99,14.0,5700.0,13.9723,14.0621,13.9524,13.9623,5700.0
2004-03-19 11:30:00,14.0,14.1,14.0,14.0,5400.0,13.9623,14.0621,13.9623,13.9623,5400.0
2004-03-19 12:00:00,14.0,14.08,14.0,14.04,6400.0,13.9623,14.0421,13.9623,14.0022,6400.0
2004-03-19 12:30:00,14.01,14.02,13.99,13.99,6900.0,13.9723,13.9823,13.9524,13.9524,6900.0
2004-03-19 13:00:00,13.98,14.04,13.95,14.02,8600.0,13.9424,14.0022,13.9125,13.9823,8600.0
2004-03-19 13:30:00,14.01,14.03,13.96,13.97,4800.0,13.9723,13.9923,13.9224,13.9324,4800.0
2004-03-19 14:00:00,13.97,14.08,13.97,14.02,10000.0,13.9324,14.0421,13.9324,13.9823,10000.0
2004-03-19 14:30:00,14.03,14.05,13.97,13.98,6900.0,13.9923,14.0122,13.9324,13.9424,6900.0
2004-03-19 15:00:00,13.97,13.97,13.85,13.87,12700.0,13.9324,13.9324,13.8127,13.8327,12700.0
2004-03-19 15:30:00,13.87,13.9,13.52,13.69,67100.0,13.8327,13.8626,13.4836,13.6532,67100.0
2004-03-22 09:30:00,13.67,13.77,13.29,13.45,44100.0,13.6332,13.733,13.2542,13.4138,44100.0
2004-03-22 10:00:00,13.45,13.45,13.27,13.38,18500.0,13.4138,13.4138,13.2343,13.344,18500.0
2004-03-22 10:30:00,13.36,13.62,13.35,13.53,17500.0,13.3241,13.5834,13.3141,13.4936,17500.0
2004-03-22 11:00:00,13.58,13.66,13.51,13.59,22400.0,13.5435,13.6233,13.4737,13.5534,22400.0
2004-03-22 11:30:00,13.6,13.64,13.6,13.61,8100.0,13.5634,13.6033,13.5634,13.5734,8100.0
2004-03-22 12:00:00,13.61,13.61,13.51,13.52,8700.0,13.5734,13.5734,13.4737,13.4836,8700.0
2004-03-22 12:30:00,13.49,13.59,13.49,13.58,7800.0,13.4537,13.5534,13.4537,13.5435,7800.0
2004-03-22 13:00:00,13.58,13.58,13.48,13.48,11200.0,13.5435,13.5435,13.4437,13.4437,11200.0
2004-03-22 13:30:00,13.49,13.53,13.42,13.42,12500.0,13.4537,13.4936,13.3839,13.3839,12500.0
2004-03-22 14:00:00,13.41,13.43,13.35,13.35,12400.0,13.3739,13.3939,13.3141,13.3141,12400.0
2004-03-22 14:30:00,13.36,13.46,13.35,13.43,28000.0,13.3241,13.4238,13.3141,13.3939,28000.0
2004-03-22 15:00:00,13.44,13.6,13.44,13.55,57000.0,13.4038,13.5634,13.4038,13.5135,57000.0
2004-03-22 15:30:00,13.6,13.68,13.4,13.54,91600.0,13.5634,13.6432,13.364,13.5036,91600.0
2004-03-23 09:30:00,13.46,14.04,13.43,13.81,17100.0,13.4238,14.0022,13.3939,13.7728,17100.0
2004-03-23 10:00:00,13.78,13.93,13.5,13.91,17900.0,13.7429,13.8925,13.4637,13.8726,17900.0
2004-03-23 10:30:00,13.91,13.96,13.71,13.79,17000.0,13.8726,13.9224,13.6731,13.7529,17000.0
2004-03-23 11:00:00,13.79,13.8,13.51,13.51,9500.0,13.7529,13.7629,13.4737,13.4737,9500.0
2004-03-23 11:30:00,13.5,13.5,13.31,13.48,14900.0,13.4637,13.4637,13.2742,13.4437,14900.0
2004-03-23 12:00:00,13.5,13.5,13.31,13.34,17100.0,13.4637,13.4637,13.2742,13.3041,17100.0
2004-03-23 12:30:00,13.34,13.35,13.28,13.35,24700.0,13.3041,13.3141,13.2443,13.3141,24700.0
2004-03-23 13:00:00,13.37,13.45,13.36,13.45,18900.0,13.334,13.4138,13.3241,13.4138,18900.0
2004-03-23 13:30:00,13.42,13.51,13.37,13.5,26300.0,13.3839,13.4737,13.334,13.4637,26300.0
2004-03-23 14:00:00,13.5,13.57,13.5,13.54,18600.0,13.4637,13.5335,13.4637,13.5036,18600.0
2004-03-23 14:30:00,13.55,13.6,13.44,13.51,22900.0,13.5135,13.5634,13.4038,13.4737,22900.0
2004-03-23 15:00:00,13.5,13.54,13.35,13.42,18000.0,13.4637,13.5036,13.3141,13.3839,18000.0
2004-03-23 15:30:00,13.42,13.45,13.3,13.32,34100.0,13.3839,13.4138,13.2642,13.2842,34100.0
2004-03-24 10:00:00,13.28,13.3,13.25,13.29,8400.0,13.2443,13.2642,13.2144,13.2542,8400.0
2004-03-24 10:30:00,13.28,13.33,13.21,13.23,22500.0,13.2443,13.2941,13.1745,13.1944,22500.0
2004-03-24 11:00:00,13.19,13.21,13.15,13.19,66600.0,13.1545,13.1745,13.1146,13.1545,66600.0
2004-03-24 11:30:00,13.19,13.2,13.15,13.15,16400.0,13.1545,13.1645,13.1146,13.1146,16400.0
2004-03-24 12:00:00,13.15,13.16,13.1,13.12,15200.0,13.1146,13.1246,13.0648,13.0847,15200.0
2004-03-24 12:30:00,13.12,13.14,13.11,13.11,14900.0,13.0847,13.1046,13.0747,13.0747,14900.0
2004-03-24 13:00:00,13.12,13.12,13.08,13.08,11200.0,13.0847,13.0847,13.0448,13.0448,11200.0
2004-03-24 13:30:00,13.1,13.15,13.08,13.15,21900.0,13.0648,13.1146,13.0448,13.1146,21900.0
2004-03-24 14:00:00,13.13,13.14,13.07,13.11,11800.0,13.0947,13.1046,13.0348,13.0747,11800.0
2004-03-24 14:30:00,13.11,13.11,13.03,13.03,9100.0,13.0747,13.0747,12.9949,12.9949,9100.0
2004-03-24 15:00:00,13.03,13.03,12.89,12.92,45500.0,12.9949,12.9949,12.8553,12.8852,45500.0
2004-03-24 15:30:00,12.92,13.11,12.92,12.99,80500.0,12.8852,13.0747,12.8852,12.9551,80500.0
2004-03-25 09:30:00,12.8,13.12,12.8,13.05,20000.0,12.7656,13.0847,12.7656,13.0149,20000.0
2004-03-25 10:00:00,13.07,13.07,12.99,13.0,12800.0,13.0348,13.0348,12.9551,12.965,12800.0
2004-03-25 10:30:00,13.0,13.17,13.0,13.07,24600.0,12.965,13.1346,12.965,13.0348,24600.0
2004-03-25 11:00:00,13.07,13.09,12.99,13.05,25500.0,13.0348,13.0548,12.9551,13.0149,25500.0
2004-03-25 11:30:00,13.05,13.12,13.05,13.12,70100.0,13.0149,13.0847,13.0149,13.0847,70100.0
2004-03-25 12:00:00,13.12,13.24,13.07,13.24,20500.0,13.0847,13.2044,13.0348,13.2044,20500.0
2004-03-25 12:30:00,13.26,13.47,13.19,13.41,34700.0,13.2243,13.4338,13.1545,13.3739,34700.0
2004-03-25 13:00:00,13.41,13.47,13.35,13.37,22600.0,13.3739,13.4338,13.3141,13.334,22600.0
2004-03-25 13:30:00,13.41,13.46,13.35,13.46,24200.0,13.3739,13.4238,13.3141,13.4238,24200.0
2004-03-25 14:00:00,13.46,13.6,13.35,13.58,21900.0,13.4238,13.5634,13.3141,13.5435,21900.0
2004-03-25 14:30:00,13.57,13.63,13.34,13.37,26600.0,13.5335,13.5933,13.3041,13.334,26600.0
2004-03-25 15:00:00,13.43,13.6,13.4,13.52,96800.0,13.3939,13.5634,13.364,13.4836,96800.0
2004-03-25 15:30:00,13.52,13.55,13.25,13.4,147600.0,13.4836,13.5135,13.2144,13.364,147600.0
2004-03-26 09:30:00,13.67,13.67,13.4,13.45,12000.0,13.6332,13.6332,13.364,13.4138,12000.0
2004-03-26 10:00:00,13.45,13.5,13.31,13.49,13200.0,13.4138,13.4637,13.2742,13.4537,13200.0
2004-03-26 10:30:00,13.49,13.49,13.29,13.34,8400.0,13.4537,13.4537,13.2542,13.3041,8400.0
2004-03-26 11:00:00,13.36,13.5,13.36,13.46,7700.0,13.3241,13.4637,13.3241,13.4238,7700.0
2004-03-26 11:30:00,13.47,13.5,13.45,13.49,8500.0,13.4338,13.4637,13.4138,13.4537,8500.0
2004-03-26 12:00:00,13.49,13.49,13.37,13.45,9900.0,13.4537,13.4537,13.334,13.4138,9900.0
2004-03-26 12:30:00,13.44,13.48,13.41,13.48,4500.0,13.4038,13.4437,13.3739,13.4437,4500.0
2004-03-26 13:00:00,13.49,13.54,13.44,13.49,12400.0,13.4537,13.5036,13.4038,13.4537,12400.0
2004-03-26 13:30:00,13.47,13.5,13.41,13.41,1400.0,13.4338,13.4637,13.3739,13.3739,1400.0
2004-03-26 14:00:00,13.42,13.5,13.42,13.48,4100.0,13.3839,13.4637,13.3839,13.4437,4100.0
2004-03-26 14:30:00,13.5,13.55,13.47,13.53,7300.0,13.4637,13.5135,13.4338,13.4936,7300.0
2004-03-26 15:00:00,13.54,13.55,13.48,13.51,8800.0,13.5036,13.5135,13.4437,13.4737,8800.0
2004-03-26 15:30:00,13.51,13.54,13.05,13.27,41100.0,13.4737,13.5036,13.0149,13.2343,41100.0
2004-03-29 09:30:00,13.34,14.09,13.34,14.05,52800.0,13.3041,14.0521,13.3041,14.0122,52800.0
2004-03-29 10:00:00,14.05,14.14,14.03,14.03,32600.0,14.0122,14.102,13.9923,13.9923,32600.0
2004-03-29 10:30:00,14.04,14.08,14.0,14.08,54000.0,14.0022,14.0421,13.9623,14.0421,54000.0
2004-03-29 11:00:00,14.08,14.1,13.96,14.0,34100.0,14.0421,14.0621,13.9224,13.9623,34100.0
2004-03-29 11:30:00,13.99,14.01,13.95,13.95,6900.0,13.9524,13.9723,13.9125,13.9125,6900.0
2004-03-29 12:00:00,13.95,13.97,13.94,13.95,7200.0,13.9125,13.9324,13.9025,13.9125,7200.0
2004-03-29 12:30:00,13.95,14.0,13.94,13.98,6300.0,13.9125,13.9623,13.9025,13.9424,6300.0
2004-03-29 13:00:00,13.97,13.99,13.9,13.92,7400.0,13.9324,13.9524,13.8626,13.8826,7400.0
2004-03-29 13:30:00,13.89,13.95,13.89,13.89,4600.0,13.8526,13.9125,13.8526,13.8526,4600.0
2004-03-29 14:00:00,13.88,13.89,13.82,13.83,15100.0,13.8427,13.8526,13.7828,13.7928,15100.0
2004-03-29 14:30:00,13.83,13.83,13.75,13.8,37300.0,13.7928,13.7928,13.713,13.7629,37300.0
2004-03-29 15:00:00,13.8,13.85,13.75,13.79,22400.0,13.7629,13.8127,13.713,13.7529,22400.0
2004-03-29 15:30:00,13.8,13.86,13.69,13.8,92600.0,13.7629,13.8227,13.6532,13.7629,92600.0
2004-03-30 09:30:00,13.8,13.83,13.59,13.83,27500.0,13.7629,13.7928,13.5534,13.7928,27500.0
2004-03-30 10:00:00,13.87,13.88,13.75,13.78,9100.0,13.8327,13.8427,13.713,13.7429,9100.0
2004-03-30 10:30:00,13.73,13.79,13.67,13.77,6000.0,13.6931,13.7529,13.6332,13.733,6000.0
2004-03-30 11:00:00,13.77,13.8,13.75,13.8,13000.0,13.733,13.7629,13.713,13.7629,13000.0
2004-03-30 11:30:00,13.78,13.78,13.7,13.72,2300.0,13.7429,13.7429,13.6631,13.6831,2300.0
2004-03-30 12:00:00,13.7,13.73,13.7,13.72,4200.0,13.6631,13.6931,13.6631,13.6831,4200.0
2004-03-30 12:30:00,13.74,13.75,13.67,13.68,5300.0,13.703,13.713,13.6332,13.6432,5300.0
2004-03-30 13:00:00,13.69,13.75,13.69,13.75,4300.0,13.6532,13.713,13.6532,13.713,4300.0
2004-03-30 13:30:00,13.75,13.79,13.73,13.77,7400.0,13.713,13.7529,13.6931,13.733,7400.0
2004-03-30 14:00:00,13.78,13.8,13.73,13.73,9600.0,13.7429,13.7629,13.6931,13.6931,9600.0
2004-03-30 14:30:00,13.76,13.81,13.76,13.79,6900.0,13.723,13.7728,13.723,13.7529,6900.0
2004-03-30 15:00:00,13.79,13.86,13.78,13.83,31300.0,13.7529,13.8227,13.7429,13.7928,31300.0
2004-03-30 15:30:00,13.83,13.94,13.83,13.92,29600.0,13.7928,13.9025,13.7928,13.8826,29600.0
2004-03-31 09:30:00,14.1,14.12,13.64,13.7,26300.0,14.0621,14.082,13.6033,13.6631,26300.0
2004-03-31 10:00:00,13.72,13.72,13.41,13.67,36800.0,13.6831,13.6831,13.3739,13.6332,36800.0
2004-03-31 10:30:00,13.67,13.8,13.62,13.7,30300.0,13.6332,13.7629,13.5834,13.6631,30300.0
2004-03-31 11:00:00,13.7,13.71,13.63,13.63,18800.0,13.6631,13.6731,13.5933,13.5933,18800.0
2004-03-31 11:30:00,13.6,13.64,13.56,13.6,6500.0,13.5634,13.6033,13.5235,13.5634,6500.0
2004-03-31 12:00:00,13.6,13.8,13.54,13.73,15300.0,13.5634,13.7629,13.5036,13.6931,15300.0
2004-03-31 12:30:00,13.72,13.75,13.69,13.73,3100.0,13.6831,13.713,13.6532,13.6931,3100.0
2004-03-31 13:00:00,13.72,13.79,13.7,13.75,18300.0,13.6831,13.7529,13.6631,13.713,18300.0
2004-03-31 13:30:00,13.76,13.79,13.73,13.74,13800.0,13.723,13.7529,13.6931,13.703,13800.0
2004-03-31 14:00:00,13.76,13.88,13.75,13.85,31800.0,13.723,13.8427,13.713,13.8127,31800.0
2004-03-31 14:30:00,13.85,13.97,13.84,13.95,15700.0,13.8127,13.9324,13.8028,13.9125,15700.0
2004-03-31 15:00:00,13.95,13.98,13.8,13.82,35600.0,13.9125,13.9424,13.7629,13.7828,35600.0
2004-03-31 15:30:00,13.83,13.85,13.57,13.57,100100.0,13.7928,13.8127,13.5335,13.5335,100100.0
2004-04-01 09:30:00,13.55,13.7,13.55,13.65,25000.0,13.5135,13.6631,13.5135,13.6133,25000.0
2004-04-01 10:00:00,13.65,13.77,13.65,13.7,20100.0,13.6133,13.733,13.6133,13.6631,20100.0
2004-04-01 10:30:00,13.74,13.74,13.6,13.67,24100.0,13.703,13.703,13.5634,13.6332,24100.0
2004-04-01 11:00:00,13.66,13.66,13.55,13.57,13200.0,13.6233,13.6233,13.5135,13.5335,13200.0
2004-04-01 11:30:00,13.57,13.65,13.57,13.63,18400.0,13.5335,13.6133,13.5335,13.5933,18400.0
2004-04-01 12:00:00,13.64,13.64,13.58,13.6,22500.0,13.6033,13.6033,13.5435,13.5634,22500.0
2004-04-01 12:30:00,13.59,13.6,13.55,13.56,11700.0,13.5534,13.5634,13.5135,13.5235,11700.0
2004-04-01 13:00:00,13.56,13.56,13.55,13.55,15400.0,13.5235,13.5235,13.5135,13.5135,15400.0
2004-04-01 13:30:00,13.55,13.56,13.55,13.56,18600.0,13.5135,13.5235,13.5135,13.5235,18600.0
2004-04-01 14:00:00,13.56,13.56,13.52,13.56,32400.0,13.5235,13.5235,13.4836,13.5235,32400.0
2004-04-01 14:30:00,13.56,13.56,13.5,13.51,47900.0,13.5235,13.5235,13.4637,13.4737,47900.0
2004-04-01 15:00:00,13.51,13.52,13.43,13.44,61500.0,13.4737,13.4836,13.3939,13.4038,61500.0
2004-04-01 15:30:00,13.45,13.53,13.42,13.53,52500.0,13.4138,13.4936,13.3839,13.4936,52500.0
2004-04-02 09:30:00,13.81,14.17,13.64,13.69,91900.0,13.7728,14.1319,13.6033,13.6532,91900.0
2004-04-02 10:00:00,13.72,13.77,13.59,13.71,29400.0,13.6831,13.733,13.5534,13.6731,29400.0
2004-04-02 10:30:00,13.69,13.77,13.63,13.69,23700.0,13.6532,13.733,13.5933,13.6532,23700.0
2004-04-02 11:00:00,13.71,13.78,13.67,13.67,20000.0,13.6731,13.7429,13.6332,13.6332,20000.0
2004-04-02 11:30:00,13.68,13.74,13.67,13.7,19300.0,13.6432,13.703,13.6332,13.6631,19300.0
2004-04-02 12:00:00,13.69,13.77,13.69,13.74,21500.0,13.6532,13.733,13.6532,13.703,21500.0
2004-04-02 12:30:00,13.73,13.87,13.73,13.81,39100.0,13.6931,13.8327,13.6931,13.7728,39100.0
2004-04-02 13:00:00,13.8,13.87,13.8,13.82,10300.0,13.7629,13.8327,13.7629,13.7828,10300.0
2004-04-02 13:30:00,13.79,13.83,13.77,13.81,8800.0,13.7529,13.7928,13.733,13.7728,8800.0
2004-04-02 14:00:00,13.82,13.86,13.77,13.77,79300.0,13.7828,13.8227,13.733,13.733,79300.0
2004-04-02 14:30:00,13.76,13.85,13.75,13.8,40300.0,13.723,13.8127,13.713,13.7629,40300.0
2004-04-02 15:00:00,13.8,13.85,13.77,13.85,34000.0,13.7629,13.8127,13.733,13.8127,34000.0
2004-04-02 15:30:00,13.84,13.98,13.83,13.95,59400.0,13.8028,13.9424,13.7928,13.9125,59400.0
2004-04-05 09:30:00,14.0,14.18,13.92,14.12,16900.0,13.9623,14.1419,13.8826,14.082,16900.0
2004-04-05 10:00:00,14.12,14.13,14.09,14.09,13500.0,14.082,14.092,14.0521,14.0521,13500.0
2004-04-05 10:30:00,14.1,14.25,14.09,14.2,22200.0,14.0621,14.2117,14.0521,14.1618,22200.0
2004-04-05 11:00:00,14.19,14.24,14.12,14.22,13000.0,14.1518,14.2017,14.082,14.1817,13000.0
2004-04-05 11:30:00,14.21,14.3,14.2,14.26,17500.0,14.1718,14.2615,14.1618,14.2216,17500.0
2004-04-05 12:00:00,14.26,14.32,14.25,14.3,13500.0,14.2216,14.2815,14.2117,14.2615,13500.0
2004-04-05 12:30:00,14.3,14.4,14.3,14.36,12900.0,14.2615,14.3613,14.2615,14.3214,12900.0
2004-04-05 13:00:00,14.4,14.4,14.25,14.27,11200.0,14.3613,14.3613,14.2117,14.2316,11200.0
2004-04-05 13:30:00,14.27,14.33,14.27,14.29,5400.0,14.2316,14.2914,14.2316,14.2516,5400.0
2004-04-05 14:00:00,14.29,14.3,14.22,14.26,7100.0,14.2516,14.2615,14.1817,14.2216,7100.0
2004-04-05 14:30:00,14.29,14.35,14.28,14.35,3000.0,14.2516,14.3114,14.2416,14.3114,3000.0
2004-04-05 15:00:00,14.35,14.43,14.33,14.41,27700.0,14.3114,14.3912,14.2914,14.3712,27700.0
2004-04-05 15:30:00,14.41,14.59,14.4,14.54,61600.0,14.3712,14.5507,14.3613,14.5009,61600.0
2004-04-06 09:30:00,14.48,14.48,14.04,14.22,22200.0,14.441,14.441,14.0022,14.1817,22200.0
2004-04-06 10:00:00,14.25,14.25,14.12,14.15,21200.0,14.2117,14.2117,14.082,14.1119,21200.0
2004-04-06 10:30:00,14.15,14.19,14.05,14.09,20500.0,14.1119,14.1518,14.0122,14.0521,20500.0
2004-04-06 11:00:00,14.09,14.1,13.83,13.98,29300.0,14.0521,14.0621,13.7928,13.9424,29300.0
2004-04-06 11:30:00,13.97,13.97,13.85,13.87,15900.0,13.9324,13.9324,13.8127,13.8327,15900.0
2004-04-06 12:00:00,13.89,13.96,13.85,13.9,11700.0,13.8526,13.9224,13.8127,13.8626,11700.0
2004-04-06 12:30:00,13.92,13.94,13.85,13.87,12800.0,13.8826,13.9025,13.8127,13.8327,12800.0
2004-04-06 13:00:00,13.87,13.87,13.81,13.81,13800.0,13.8327,13.8327,13.7728,13.7728,13800.0
2004-04-06 13:30:00,13.82,13.94,13.82,13.94,19200.0,13.7828,13.9025,13.7828,13.9025,19200.0
2004-04-06 14:00:00,13.93,13.98,13.93,13.94,6600.0,13.8925,13.9424,13.8925,13.9025,6600.0
2004-04-06 14:30:00,13.94,14.06,13.94,14.02,23400.0,13.9025,14.0222,13.9025,13.9823,23400.0
2004-04-06 15:00:00,14.04,14.04,13.89,13.9,29700.0,14.0022,14.0022,13.8526,13.8626,29700.0
2004-04-06 15:30:00,13.91,13.91,13.66,13.8,96800.0,13.8726,13.8726,13.6233,13.7629,96800.0
2004-04-07 09:30:00,13.75,13.81,13.5,13.52,20500.0,13.713,13.7728,13.4637,13.4836,20500.0
2004-04-07 10:00:00,13.51,13.53,13.36,13.53,25700.0,13.4737,13.4936,13.3241,13.4936,25700.0
2004-04-07 10:30:00,13.53,13.88,13.45,13.56,33100.0,13.4936,13.8427,13.4138,13.5235,33100.0
2004-04-07 11:00:00,13.56,13.73,13.56,13.66,8500.0,13.5235,13.6931,13.5235,13.6233,8500.0
2004-04-07 11:30:00,13.66,13.66,13.6,13.61,5000.0,13.6233,13.6233,13.5634,13.5734,5000.0
2004-04-07 12:00:00,13.64,13.66,13.61,13.63,3400.0,13.6033,13.6233,13.5734,13.5933,3400.0
2004-04-07 12:30:00,13.64,13.65,13.57,13.61,7900.0,13.6033,13.6133,13.5335,13.5734,7900.0
2004-04-07 13:00:00,13.61,13.66,13.61,13.61,3800.0,13.5734,13.6233,13.5734,13.5734,3800.0
2004-04-07 13:30:00,13.61,13.65,13.61,13.65,3500.0,13.5734,13.6133,13.5734,13.6133,3500.0
2004-04-07 14:00:00,13.63,13.63,13.55,13.6,12000.0,13.5933,13.5933,13.5135,13.5634,12000.0
2004-04-07 14:30:00,13.6,13.89,13.6,13.88,11700.0,13.5634,13.8526,13.5634,13.8427,11700.0
2004-04-07 15:00:00,13.89,13.98,13.82,13.84,21200.0,13.8526,13.9424,13.7828,13.8028,21200.0
2004-04-07 15:30:00,13.84,13.85,13.65,13.84,45600.0,13.8028,13.8127,13.6133,13.8028,45600.0
2004-04-08 09:30:00,14.08,14.15,13.81,13.84,19300.0,14.0421,14.1119,13.7728,13.8028,19300.0
2004-04-08 10:00:00,13.84,13.84,13.69,13.79,10600.0,13.8028,13.8028,13.6532,13.7529,10600.0
2004-04-08 10:30:00,13.78,13.84,13.76,13.84,11700.0,13.7429,13.8028,13.723,13.8028,11700.0
2004-04-08 11:00:00,13.8,13.81,13.63,13.63,4300.0,13.7629,13.7728,13.5933,13.5933,4300.0
2004-04-08 11:30:00,13.64,13.67,13.56,13.63,4700.0,13.6033,13.6332,13.5235,13.5933,4700.0
2004-04-08 12:00:00,13.61,13.63,13.6,13.61,1600.0,13.5734,13.5933,13.5634,13.5734,1600.0
2004-04-08 12:30:00,13.62,13.62,13.58,13.61,6000.0,13.5834,13.5834,13.5435,13.5734,6000.0
2004-04-08 13:00:00,13.62,13.63,13.6,13.61,2500.0,13.5834,13.5933,13.5634,13.5734,2500.0
2004-04-08 13:30:00,13.62,13.67,13.58,13.58,3000.0,13.5834,13.6332,13.5435,13.5435,3000.0
2004-04-08 14:00:00,13.58,13.61,13.53,13.59,8100.0,13.5435,13.5734,13.4936,13.5534,8100.0
2004-04-08 14:30:00,13.59,13.6,13.53,13.56,8400.0,13.5534,13.5634,13.4936,13.5235,8400.0
2004-04-08 15:00:00,13.58,13.6,13.53,13.56,6500.0,13.5435,13.5634,13.4936,13.5235,6500.0
2004-04-08 15:30:00,13.58,13.64,13.47,13.47,41600.0,13.5435,13.6033,13.4338,13.4338,41600.0
2004-04-12 09:30:00,13.47,13.7,13.47,13.58,11500.0,13.4338,13.6631,13.4338,13.5435,11500.0
2004-04-12 10:00:00,13.58,13.62,13.51,13.53,41600.0,13.5435,13.5834,13.4737,13.4936,41600.0
2004-04-12 10:30:00,13.56,13.68,13.55,13.65,8100.0,13.5235,13.6432,13.5135,13.6133,8100.0
2004-04-12 11:00:00,13.64,13.69,13.64,13.64,13800.0,13.6033,13.6532,13.6033,13.6033,13800.0
2004-04-12 11:30:00,13.61,13.64,13.54,13.54,5400.0,13.5734,13.6033,13.5036,13.5036,5400.0
2004-04-12 12:00:00,13.54,13.57,13.51,13.53,3700.0,13.5036,13.5335,13.4737,13.4936,3700.0
2004-04-12 12:30:00,13.5,13.53,13.47,13.5,10000.0,13.4637,13.4936,13.4338,13.4637,10000.0
2004-04-12 13:00:00,13.5,13.5,13.36,13.36,11400.0,13.4637,13.4637,13.3241,13.3241,11400.0
2004-04-12 13:30:00,13.36,13.4,13.32,13.34,30300.0,13.3241,13.364,13.2842,13.3041,30300.0
2004-04-12 14:00:00,13.36,13.37,13.32,13.32,40100.0,13.3241,13.334,13.2842,13.2842,40100.0
2004-04-12 14:30:00,13.33,13.35,13.31,13.34,20100.0,13.2941,13.3141,13.2742,13.3041,20100.0
2004-04-12 15:00:00,13.34,13.35,13.32,13.34,19500.0,13.3041,13.3141,13.2842,13.3041,19500.0
2004-04-12 15:30:00,13.34,13.35,13.3,13.3,24300.0,13.3041,13.3141,13.2642,13.2642,24300.0
2004-04-13 09:30:00,13.35,13.35,12.87,13.06,45800.0,13.3141,13.3141,12.8354,13.0249,45800.0
2004-04-13 10:00:00,13.05,13.05,12.76,12.8,48900.0,13.0149,13.0149,12.7257,12.7656,48900.0
2004-04-13 10:30:00,12.8,12.82,12.75,12.79,33200.0,12.7656,12.7855,12.7157,12.7556,33200.0
2004-04-13 11:00:00,12.79,12.85,12.78,12.83,15900.0,12.7556,12.8154,12.7456,12.7955,15900.0
2004-04-13 11:30:00,12.83,12.86,12.83,12.86,12100.0,12.7955,12.8254,12.7955,12.8254,12100.0
2004-04-13 12:00:00,12.86,12.87,12.83,12.85,4900.0,12.8254,12.8354,12.7955,12.8154,4900.0
2004-04-13 12:30:00,12.85,12.87,12.81,12.81,12200.0,12.8154,12.8354,12.7755,12.7755,12200.0
2004-04-13 13:00:00,12.82,12.87,12.81,12.87,7800.0,12.7855,12.8354,12.7755,12.8354,7800.0
2004-04-13 13:30:00,12.86,12.98,12.84,12.87,28400.0,12.8254,12.9451,12.8055,12.8354,28400.0
2004-04-13 14:00:00,12.88,12.88,12.82,12.82,15000.0,12.8453,12.8453,12.7855,12.7855,15000.0
2004-04-13 14:30:00,12.81,12.81,12.75,12.79,15300.0,12.7755,12.7755,12.7157,12.7556,15300.0
2004-04-13 15:00:00,12.78,12.79,12.72,12.78,26900.0,12.7456,12.7556,12.6858,12.7456,26900.0
2004-04-13 15:30:00,12.78,12.78,12.57,12.62,106100.0,12.7456,12.7456,12.5362,12.586,106100.0
2004-04-14 09:30:00,12.6,12.75,12.51,12.74,36700.0,12.5661,12.7157,12.4763,12.7057,36700.0
2004-04-14 10:00:00,12.76,13.05,12.76,12.96,40000.0,12.7257,13.0149,12.7257,12.9251,40000.0
2004-04-14 10:30:00,12.96,13.04,12.96,13.01,23600.0,12.9251,13.0049,12.9251,12.975,23600.0
2004-04-14 11:00:00,13.02,13.13,13.01,13.08,20400.0,12.985,13.0947,12.975,13.0448,20400.0
2004-04-14 11:30:00,13.08,13.1,13.03,13.04,6700.0,13.0448,13.0648,12.9949,13.0049,6700.0
2004-04-14 12:00:00,13.04,13.04,13.01,13.02,6600.0,13.0049,13.0049,12.975,12.985,6600.0
2004-04-14 12:30:00,13.04,13.08,12.99,13.05,7900.0,13.0049,13.0448,12.9551,13.0149,7900.0
2004-04-14 13:00:00,13.02,13.04,12.89,12.9,14700.0,12.985,13.0049,12.8553,12.8653,14700.0
2004-04-14 13:30:00,12.88,12.92,12.86,12.9,4800.0,12.8453,12.8852,12.8254,12.8653,4800.0
2004-04-14 14:00:00,12.91,12.91,12.63,12.64,24300.0,12.8753,12.8753,12.596,12.606,24300.0
2004-04-14 14:30:00,12.65,12.72,12.53,12.71,19200.0,12.616,12.6858,12.4963,12.6758,19200.0
2004-04-14 15:00:00,12.71,12.73,12.6,12.63,16700.0,12.6758,12.6958,12.5661,12.596,16700.0
2004-04-14 15:30:00,12.62,12.66,12.51,12.61,71600.0,12.586,12.6259,12.4763,12.5761,71600.0
2004-04-15 09:30:00,12.64,12.7,12.5,12.62,29300.0,12.606,12.6658,12.4664,12.586,29300.0
2004-04-15 10:00:00,12.6,12.62,12.44,12.44,29500.0,12.5661,12.586,12.4065,12.4065,29500.0
2004-04-15 10:30:00,12.45,12.47,12.28,12.28,45100.0,12.4165,12.4365,12.247,12.247,45100.0
2004-04-15 11:00:00,12.29,12.4,12.26,12.4,24100.0,12.2569,12.3666,12.227,12.3666,24100.0
2004-04-15 11:30:00,12.38,12.4,12.17,12.17,27300.0,12.3467,12.3666,12.1373,12.1373,27300.0
2004-04-15 12:00:00,12.18,12.24,12.1,12.14,31900.0,12.1472,12.2071,12.0674,12.1073,31900.0
2004-04-15 12:30:00,12.13,12.22,12.1,12.22,14400.0,12.0974,12.1871,12.0674,12.1871,14400.0
2004-04-15 13:00:00,12.24,12.25,12.16,12.2,13400.0,12.2071,12.217,12.1273,12.1672,13400.0
2004-04-15 13:30:00,12.21,12.24,12.2,12.21,11700.0,12.1772,12.2071,12.1672,12.1772,11700.0
2004-04-15 14:00:00,12.21,12.23,12.11,12.2,18900.0,12.1772,12.1971,12.0774,12.1672,18900.0
2004-04-15 14:30:00,12.19,12.26,12.16,12.23,27000.0,12.1572,12.227,12.1273,12.1971,27000.0
2004-04-15 15:00:00,12.23,12.3,12.23,12.26,13300.0,12.1971,12.2669,12.1971,12.227,13300.0
2004-04-15 15:30:00,12.25,12.4,12.21,12.39,49300.0,12.217,12.3666,12.1772,12.3567,49300.0
2004-04-16 09:30:00,12.35,12.58,12.29,12.37,48000.0,12.3168,12.5462,12.2569,12.3367,48000.0
2004-04-16 10:00:00,12.33,12.44,12.3,12.42,35600.0,12.2968,12.4065,12.2669,12.3866,35600.0
2004-04-16 10:30:00,12.47,12.52,12.39,12.48,25700.0,12.4365,12.4863,12.3567,12.4464,25700.0
2004-04-16 11:00:00,12.5,12.55,12.49,12.53,28700.0,12.4664,12.5162,12.4564,12.4963,28700.0
2004-04-16 11:30:00,12.54,12.55,12.51,12.52,13500.0,12.5063,12.5162,12.4763,12.4863,13500.0
2004-04-16 12:00:00,12.53,12.53,12.5,12.53,7800.0,12.4963,12.4963,12.4664,12.4963,7800.0
2004-04-16 12:30:00,12.5,12.6,12.45,12.6,13100.0,12.4664,12.5661,12.4165,12.5661,13100.0
2004-04-16 13:00:00,12.58,12.6,12.51,12.52,8800.0,12.5462,12.5661,12.4763,12.4863,8800.0
2004-04-16 13:30:00,12.5,12.55,12.48,12.49,13200.0,12.4664,12.5162,12.4464,12.4564,13200.0
2004-04-16 14:00:00,12.49,12.55,12.47,12.53,12300.0,12.4564,12.5162,12.4365,12.4963,12300.0
2004-04-16 14:30:00,12.5,12.53,12.5,12.53,16400.0,12.4664,12.4963,12.4664,12.4963,16400.0
2004-04-16 15:00:00,12.5,12.54,12.48,12.49,9800.0,12.4664,12.5063,12.4464,12.4564,9800.0
2004-04-16 15:30:00,12.49,12.51,12.42,12.44,31400.0,12.4564,12.4763,12.3866,12.4065,31400.0
2004-04-19 09:30:00,12.43,12.55,12.43,12.5,35100.0,12.3966,12.5162,12.3966,12.4664,35100.0
2004-04-19 10:00:00,12.48,12.5,12.45,12.49,15100.0,12.4464,12.4664,12.4165,12.4564,15100.0
2004-04-19 10:30:00,12.48,12.5,12.45,12.48,38100.0,12.4464,12.4664,12.4165,12.4464,38100.0
2004-04-19 11:00:00,12.49,12.54,12.43,12.51,28500.0,12.4564,12.5063,12.3966,12.4763,28500.0
2004-04-19 11:30:00,12.5,12.55,12.49,12.55,13400.0,12.4664,12.5162,12.4564,12.5162,13400.0
2004-04-19 12:00:00,12.54,12.6,12.54,12.55,12100.0,12.5063,12.5661,12.5063,12.5162,12100.0
2004-04-19 12:30:00,12.55,12.6,12.55,12.59,6900.0,12.5162,12.5661,12.5162,12.5561,6900.0
2004-04-19 13:00:00,12.59,12.59,12.5,12.55,26800.0,12.5561,12.5561,12.4664,12.5162,26800.0
2004-04-19 13:30:00,12.54,12.55,12.47,12.5,41700.0,12.5063,12.5162,12.4365,12.4664,41700.0
2004-04-19 14:00:00,12.51,12.65,12.51,12.61,30600.0,12.4763,12.616,12.4763,12.5761,30600.0
2004-04-19 14:30:00,12.61,12.82,12.61,12.82,32200.0,12.5761,12.7855,12.5761,12.7855,32200.0
2004-04-19 15:00:00,12.82,12.99,12.79,12.85,43900.0,12.7855,12.9551,12.7556,12.8154,43900.0
2004-04-19 15:30:00,12.86,13.0,12.8,12.99,58400.0,12.8254,12.965,12.7656,12.9551,58400.0
2004-04-20 09:30:00,13.0,13.22,12.94,13.2,30400.0,12.965,13.1844,12.9052,13.1645,30400.0
2004-04-20 10:00:00,13.19,13.35,13.18,13.33,37100.0,13.1545,13.3141,13.1445,13.2941,37100.0
2004-04-20 10:30:00,13.32,13.47,13.29,13.37,42500.0,13.2842,13.4338,13.2542,13.334,42500.0
2004-04-20 11:00:00,13.38,13.42,13.33,13.35,23800.0,13.344,13.3839,13.2941,13.3141,23800.0
2004-04-20 11:30:00,13.37,13.43,13.33,13.33,80500.0,13.334,13.3939,13.2941,13.2941,80500.0
2004-04-20 12:00:00,13.35,13.49,13.14,13.37,24800.0,13.3141,13.4537,13.1046,13.334,24800.0
2004-04-20 12:30:00,13.34,13.4,13.33,13.4,10700.0,13.3041,13.364,13.2941,13.364,10700.0
2004-04-20 13:00:00,13.39,13.57,13.36,13.5,44700.0,13.354,13.5335,13.3241,13.4637,44700.0
2004-04-20 13:30:00,13.5,13.51,13.43,13.47,44500.0,13.4637,13.4737,13.3939,13.4338,44500.0
2004-04-20 14:00:00,13.48,13.6,13.43,13.5,165700.0,13.4437,13.5634,13.3939,13.4637,165700.0
2004-04-20 14:30:00,13.51,13.51,12.92,13.14,73800.0,13.4737,13.4737,12.8852,13.1046,73800.0
2004-04-20 15:00:00,13.1,13.14,12.87,12.87,33200.0,13.0648,13.1046,12.8354,12.8354,33200.0
2004-04-20 15:30:00,12.89,12.89,12.72,12.77,83700.0,12.8553,12.8553,12.6858,12.7356,83700.0
2004-04-21 09:30:00,12.81,13.04,12.71,12.96,17400.0,12.7755,13.0049,12.6758,12.9251,17400.0
2004-04-21 10:00:00,13.0,13.15,12.87,13.12,17700.0,12.965,13.1146,12.8354,13.0847,17700.0
2004-04-21 10:30:00,13.05,13.09,12.99,13.01,9100.0,13.0149,13.0548,12.9551,12.975,9100.0
2004-04-21 11:00:00,13.04,13.1,12.94,13.1,7200.0,13.0049,13.0648,12.9052,13.0648,7200.0
2004-04-21 11:30:00,13.03,13.3,12.93,13.14,9200.0,12.9949,13.2642,12.8952,13.1046,9200.0
2004-04-21 12:00:00,13.14,13.22,13.14,13.19,9600.0,13.1046,13.1844,13.1046,13.1545,9600.0
2004-04-21 12:30:00,13.2,13.2,13.04,13.04,3600.0,13.1645,13.1645,13.0049,13.0049,3600.0
2004-04-21 13:00:00,13.04,13.24,13.04,13.12,30900.0,13.0049,13.2044,13.0049,13.0847,30900.0
2004-04-21 13:30:00,13.08,13.14,13.08,13.08,18700.0,13.0448,13.1046,13.0448,13.0448,18700.0
2004-04-21 14:00:00,13.14,13.15,12.99,13.03,21700.0,13.1046,13.1146,12.9551,12.9949,21700.0
2004-04-21 14:30:00,13.07,13.1,12.95,12.97,8700.0,13.0348,13.0648,12.9152,12.9351,8700.0
2004-04-21 15:00:00,12.95,12.97,12.9,12.91,15200.0,12.9152,12.9351,12.8653,12.8753,15200.0
2004-04-21 15:30:00,12.91,12.93,12.73,12.76,90400.0,12.8753,12.8952,12.6958,12.7257,90400.0
2004-04-22 09:30:00,12.88,13.25,12.75,13.0,38900.0,12.8453,13.2144,12.7157,12.965,38900.0
2004-04-22 10:00:00,13.0,13.03,12.95,13.0,16600.0,12.965,12.9949,12.9152,12.965,16600.0
2004-04-22 10:30:00,13.0,13.17,13.0,13.15,37800.0,12.965,13.1346,12.965,13.1146,37800.0
2004-04-22 11:00:00,13.15,13.35,13.06,13.32,33000.0,13.1146,13.3141,13.0249,13.2842,33000.0
2004-04-22 11:30:00,13.32,13.33,13.19,13.24,14600.0,13.2842,13.2941,13.1545,13.2044,14600.0
2004-04-22 12:00:00,13.25,13.32,13.21,13.32,15700.0,13.2144,13.2842,13.1745,13.2842,15700.0
2004-04-22 12:30:00,13.33,13.41,13.23,13.39,23200.0,13.2941,13.3739,13.1944,13.354,23200.0
2004-04-22 13:00:00,13.37,13.43,13.32,13.39,13000.0,13.334,13.3939,13.2842,13.354,13000.0
2004-04-22 13:30:00,13.39,13.61,13.39,13.51,23600.0,13.354,13.5734,13.354,13.4737,23600.0
2004-04-22 14:00:00,13.51,13.67,13.44,13.47,27100.0,13.4737,13.6332,13.4038,13.4338,27100.0
2004-04-22 14:30:00,13.46,13.62,13.41,13.58,24600.0,13.4238,13.5834,13.3739,13.5435,24600.0
2004-04-22 15:00:00,13.58,13.59,13.34,13.34,40200.0,13.5435,13.5534,13.3041,13.3041,40200.0
2004-04-22 15:30:00,13.34,13.51,13.23,13.39,50900.0,13.3041,13.4737,13.1944,13.354,50900.0
2004-04-23 09:30:00,13.53,13.76,13.36,13.36,34700.0,13.4936,13.723,13.3241,13.3241,34700.0
2004-04-23 10:00:00,13.43,13.71,13.4,13.4,43500.0,13.3939,13.6731,13.364,13.364,43500.0
2004-04-23 10:30:00,13.4,13.4,13.22,13.25,10800.0,13.364,13.364,13.1844,13.2144,10800.0
2004-04-23 11:00:00,13.25,13.48,13.22,13.26,18300.0,13.2144,13.4437,13.1844,13.2243,18300.0
2004-04-23 11:30:00,13.25,13.25,13.05,13.25,15400.0,13.2144,13.2144,13.0149,13.2144,15400.0
2004-04-23 12:00:00,13.21,13.35,13.19,13.33,7700.0,13.1745,13.3141,13.1545,13.2941,7700.0
2004-04-23 12:30:00,13.32,13.38,13.27,13.34,3000.0,13.2842,13.344,13.2343,13.3041,3000.0
2004-04-23 13:00:00,13.34,13.4,13.33,13.37,14100.0,13.3041,13.364,13.2941,13.334,14100.0
2004-04-23 13:30:00,13.34,13.37,13.3,13.3,9900.0,13.3041,13.334,13.2642,13.2642,9900.0
2004-04-23 14:00:00,13.3,13.3,13.17,13.25,24500.0,13.2642,13.2642,13.1346,13.2144,24500.0
2004-04-23 14:30:00,13.29,13.33,13.25,13.29,7000.0,13.2542,13.2941,13.2144,13.2542,7000.0
2004-04-23 15:00:00,13.28,13.37,13.27,13.36,26000.0,13.2443,13.334,13.2343,13.3241,26000.0
2004-04-23 15:30:00,13.37,13.59,13.35,13.59,84000.0,13.334,13.5534,13.3141,13.5534,84000.0
2004-04-26 09:30:00,14.5,15.37,14.5,15.35,395300.0,14.461,15.3287,14.461,15.3087,395300.0
2004-04-26 10:00:00,15.29,15.62,14.97,14.98,154900.0,15.2489,15.578,14.9297,14.9397,154900.0
2004-04-26 10:30:00,15.0,15.1,14.95,14.97,35000.0,14.9596,15.0594,14.9098,14.9297,35000.0
2004-04-26 11:00:00,14.97,15.1,14.97,15.1,92400.0,14.9297,15.0594,14.9297,15.0594,92400.0
2004-04-26 11:30:00,15.1,15.5,15.1,15.36,59900.0,15.0594,15.4583,15.0594,15.3187,59900.0
2004-04-26 12:00:00,15.35,15.4,15.23,15.38,30900.0,15.3087,15.3586,15.189,15.3386,30900.0
2004-04-26 12:30:00,15.37,15.37,15.17,15.18,36300.0,15.3287,15.3287,15.1292,15.1392,36300.0
2004-04-26 13:00:00,15.22,15.25,15.11,15.14,40600.0,15.1791,15.209,15.0694,15.0993,40600.0
2004-04-26 13:30:00,15.14,15.85,15.14,15.47,209000.0,15.0993,15.8074,15.0993,15.4284,209000.0
2004-04-26 14:00:00,15.44,15.5,15.34,15.37,50100.0,15.3985,15.4583,15.2987,15.3287,50100.0
2004-04-26 14:30:00,15.36,15.5,15.27,15.49,56700.0,15.3187,15.4583,15.2289,15.4483,56700.0
2004-04-26 15:00:00,15.49,15.59,15.28,15.31,73900.0,15.4483,15.5481,15.2389,15.2688,73900.0
2004-04-26 15:30:00,15.32,15.44,15.24,15.3,186300.0,15.2788,15.3985,15.199,15.2588,186300.0
2004-04-27 09:30:00,15.11,15.3,14.32,14.49,77100.0,15.0694,15.2588,14.2815,14.451,77100.0
2004-04-27 10:00:00,14.5,14.65,14.46,14.52,60600.0,14.461,14.6106,14.4211,14.4809,60600.0
2004-04-27 10:30:00,14.51,14.51,14.25,14.3,53800.0,14.471,14.471,14.2117,14.2615,53800.0
2004-04-27 11:00:00,14.3,14.31,14.18,14.22,27900.0,14.2615,14.2715,14.1419,14.1817,27900.0
2004-04-27 11:30:00,14.18,14.4,14.13,14.37,22100.0,14.1419,14.3613,14.092,14.3313,22100.0
2004-04-27 12:00:00,14.37,14.37,14.26,14.26,11100.0,14.3313,14.3313,14.2216,14.2216,11100.0
2004-04-27 12:30:00,14.26,14.27,14.19,14.22,22900.0,14.2216,14.2316,14.1518,14.1817,22900.0
2004-04-27 13:00:00,14.22,14.25,14.19,14.24,21600.0,14.1817,14.2117,14.1518,14.2017,21600.0
2004-04-27 13:30:00,14.24,14.25,14.23,14.25,17900.0,14.2017,14.2117,14.1917,14.2117,17900.0
2004-04-27 14:00:00,14.25,14.26,14.15,14.15,18300.0,14.2117,14.2216,14.1119,14.1119,18300.0
2004-04-27 14:30:00,14.15,14.25,14.15,14.21,80800.0,14.1119,14.2117,14.1119,14.1718,80800.0
2004-04-27 15:00:00,14.23,14.25,14.21,14.25,43100.0,14.1917,14.2117,14.1718,14.2117,43100.0
2004-04-27 15:30:00,14.25,14.25,14.03,14.06,225900.0,14.2117,14.2117,13.9923,14.0222,225900.0
2004-04-28 09:30:00,13.95,14.05,13.72,13.85,774400.0,13.9125,14.0122,13.6831,13.8127,774400.0
2004-04-28 10:00:00,13.85,13.92,13.85,13.89,257500.0,13.8127,13.8826,13.8127,13.8526,257500.0
2004-04-28 10:30:00,13.9,13.9,13.83,13.83,40700.0,13.8626,13.8626,13.7928,13.7928,40700.0
2004-04-28 11:00:00,13.83,13.85,13.68,13.7,613100.0,13.7928,13.8127,13.6432,13.6631,613100.0
2004-04-28 11:30:00,13.7,13.75,13.67,13.75,87600.0,13.6631,13.713,13.6332,13.713,87600.0
2004-04-28 12:00:00,13.77,13.85,13.77,13.84,19700.0,13.733,13.8127,13.733,13.8028,19700.0
2004-04-28 12:30:00,13.84,14.0,13.84,13.98,35600.0,13.8028,13.9623,13.8028,13.9424,35600.0
2004-04-28 13:00:00,13.99,14.0,13.96,13.98,21500.0,13.9524,13.9623,13.9224,13.9424,21500.0
2004-04-28 13:30:00,13.98,13.99,13.92,13.99,16900.0,13.9424,13.9524,13.8826,13.9524,16900.0
2004-04-28 14:00:00,13.99,13.99,13.94,13.98,20800.0,13.9524,13.9524,13.9025,13.9424,20800.0
2004-04-28 14:30:00,13.98,13.98,13.82,13.84,39300.0,13.9424,13.9424,13.7828,13.8028,39300.0
2004-04-28 15:00:00,13.84,13.9,13.75,13.78,69700.0,13.8028,13.8626,13.713,13.7429,69700.0
2004-04-28 15:30:00,13.78,13.92,13.75,13.75,299700.0,13.7429,13.8826,13.713,13.713,299700.0
2004-04-29 09:30:00,13.74,13.74,13.2,13.3,105500.0,13.703,13.703,13.1645,13.2642,105500.0
2004-04-29 10:00:00,13.28,13.46,13.2,13.37,96000.0,13.2443,13.4238,13.1645,13.334,96000.0
2004-04-29 10:30:00,13.46,13.53,13.38,13.51,42600.0,13.4238,13.4936,13.344,13.4737,42600.0
2004-04-29 11:00:00,13.52,13.53,13.46,13.48,42100.0,13.4836,13.4936,13.4238,13.4437,42100.0
2004-04-29 11:30:00,13.45,13.45,13.35,13.35,42700.0,13.4138,13.4138,13.3141,13.3141,42700.0
2004-04-29 12:00:00,13.36,13.39,13.3,13.3,31100.0,13.3241,13.354,13.2642,13.2642,31100.0
2004-04-29 12:30:00,13.3,13.3,13.18,13.27,22300.0,13.2642,13.2642,13.1445,13.2343,22300.0
2004-04-29 13:00:00,13.28,13.3,13.25,13.26,14500.0,13.2443,13.2642,13.2144,13.2243,14500.0
2004-04-29 13:30:00,13.27,13.36,13.27,13.35,23800.0,13.2343,13.3241,13.2343,13.3141,23800.0
2004-04-29 14:00:00,13.35,13.39,13.22,13.23,52800.0,13.3141,13.354,13.1844,13.1944,52800.0
2004-04-29 14:30:00,13.2,13.25,13.17,13.25,26200.0,13.1645,13.2144,13.1346,13.2144,26200.0
2004-04-29 15:00:00,13.24,13.25,13.1,13.1,42400.0,13.2044,13.2144,13.0648,13.0648,42400.0
2004-04-29 15:30:00,13.1,13.14,12.99,12.99,62200.0,13.0648,13.1046,12.9551,12.9551,62200.0
2004-04-30 09:30:00,13.08,13.08,12.89,12.92,38100.0,13.0448,13.0448,12.8553,12.8852,38100.0
2004-04-30 10:00:00,12.93,12.95,12.75,12.75,51500.0,12.8952,12.9152,12.7157,12.7157,51500.0
2004-04-30 10:30:00,12.75,12.75,12.42,12.44,121900.0,12.7157,12.7157,12.3866,12.4065,121900.0
2004-04-30 11:00:00,12.42,12.45,12.21,12.35,78400.0,12.3866,12.4165,12.1772,12.3168,78400.0
2004-04-30 11:30:00,12.35,12.43,12.3,12.4,49700.0,12.3168,12.3966,12.2669,12.3666,49700.0
2004-04-30 12:00:00,12.42,12.56,12.35,12.56,51400.0,12.3866,12.5262,12.3168,12.5262,51400.0
2004-04-30 12:30:00,12.56,12.56,12.45,12.5,15700.0,12.5262,12.5262,12.4165,12.4664,15700.0
2004-04-30 13:00:00,12.49,12.73,12.47,12.73,21200.0,12.4564,12.6958,12.4365,12.6958,21200.0
2004-04-30 13:30:00,12.72,12.86,12.66,12.85,39100.0,12.6858,12.8254,12.6259,12.8154,39100.0
2004-04-30 14:00:00,12.85,12.85,12.7,12.71,28600.0,12.8154,12.8154,12.6658,12.6758,28600.0
2004-04-30 14:30:00,12.73,12.75,12.63,12.66,29300.0,12.6958,12.7157,12.596,12.6259,29300.0
2004-04-30 15:00:00,12.66,12.7,12.38,12.45,56900.0,12.6259,12.6658,12.3467,12.4165,56900.0
2004-04-30 15:30:00,12.4,12.6,12.4,12.52,107600.0,12.3666,12.5661,12.3666,12.4863,107600.0
2004-05-03 09:30:00,12.48,13.2,12.39,13.1,70700.0,12.4464,13.1645,12.3567,13.0648,70700.0
2004-05-03 10:00:00,13.12,13.35,13.12,13.3,142500.0,13.0847,13.3141,13.0847,13.2642,142500.0
2004-05-03 10:30:00,13.3,13.71,13.25,13.54,134700.0,13.2642,13.6731,13.2144,13.5036,134700.0
2004-05-03 11:00:00,13.52,13.6,13.51,13.51,54900.0,13.4836,13.5634,13.4737,13.4737,54900.0
2004-05-03 11:30:00,13.51,13.51,13.25,13.25,53000.0,13.4737,13.4737,13.2144,13.2144,53000.0
2004-05-03 12:00:00,13.26,13.26,12.93,13.0,99000.0,13.2243,13.2243,12.8952,12.965,99000.0
2004-05-03 12:30:00,13.02,13.12,13.0,13.07,30100.0,12.985,13.0847,12.965,13.0348,30100.0
2004-05-03 13:00:00,13.09,13.15,13.04,13.1,35900.0,13.0548,13.1146,13.0049,13.0648,35900.0
2004-05-03 13:30:00,13.11,13.13,13.0,13.05,27000.0,13.0747,13.0947,12.965,13.0149,27000.0
2004-05-03 14:00:00,13.05,13.17,13.05,13.15,21900.0,13.0149,13.1346,13.0149,13.1146,21900.0
2004-05-03 14:30:00,13.17,13.17,12.9,12.9,27700.0,13.1346,13.1346,12.8653,12.8653,27700.0
2004-05-03 15:00:00,12.9,13.12,12.9,13.02,47400.0,12.8653,13.0847,12.8653,12.985,47400.0
2004-05-03 15:30:00,13.02,13.24,12.99,13.23,123000.0,12.985,13.2044,12.9551,13.1944,123000.0
2004-05-04 09:30:00,13.27,13.63,13.1,13.12,47100.0,13.2343,13.5933,13.0648,13.0847,47100.0
2004-05-04 10:00:00,13.13,13.19,13.05,13.06,25400.0,13.0947,13.1545,13.0149,13.0249,25400.0
2004-05-04 10:30:00,13.07,13.07,13.04,13.05,24300.0,13.0348,13.0348,13.0049,13.0149,24300.0
2004-05-04 11:00:00,13.04,13.1,13.04,13.06,11800.0,13.0049,13.0648,13.0049,13.0249,11800.0
2004-05-04 11:30:00,13.05,13.05,12.98,13.0,13700.0,13.0149,13.0149,12.9451,12.965,13700.0
2004-05-04 12:00:00,13.0,13.0,12.92,12.95,12100.0,12.965,12.965,12.8852,12.9152,12100.0
2004-05-04 12:30:00,12.95,12.96,12.9,12.9,9300.0,12.9152,12.9251,12.8653,12.8653,9300.0
2004-05-04 13:00:00,12.9,13.18,12.9,13.16,26000.0,12.8653,13.1445,12.8653,13.1246,26000.0
2004-05-04 13:30:00,13.16,13.18,13.03,13.03,17700.0,13.1246,13.1445,12.9949,12.9949,17700.0
2004-05-04 14:00:00,13.03,13.46,12.97,13.28,53300.0,12.9949,13.4238,12.9351,13.2443,53300.0
2004-05-04 14:30:00,13.29,13.5,13.23,13.5,46900.0,13.2542,13.4637,13.1944,13.4637,46900.0
2004-05-04 15:00:00,13.5,13.5,12.98,13.0,37700.0,13.4637,13.4637,12.9451,12.965,37700.0
2004-05-04 15:30:00,13.0,13.13,12.92,13.13,85300.0,12.965,13.0947,12.8852,13.0947,85300.0
2004-05-05 09:30:00,13.04,13.27,13.04,13.16,21900.0,13.0049,13.2343,13.0049,13.1246,21900.0
2004-05-05 10:00:00,13.2,13.51,13.18,13.51,106700.0,13.1645,13.4737,13.1445,13.4737,106700.0
2004-05-05 10:30:00,13.5,13.51,13.27,13.35,41100.0,13.4637,13.4737,13.2343,13.3141,41100.0
2004-05-05 11:00:00,13.33,13.5,13.33,13.41,9500.0,13.2941,13.4637,13.2941,13.3739,9500.0
2004-05-05 11:30:00,13.44,13.5,13.31,13.47,19500.0,13.4038,13.4637,13.2742,13.4338,19500.0
2004-05-05 12:00:00,13.47,13.48,13.39,13.4,5700.0,13.4338,13.4437,13.354,13.364,5700.0
2004-05-05 12:30:00,13.4,13.5,13.39,13.44,16600.0,13.364,13.4637,13.354,13.4038,16600.0
2004-05-05 13:00:00,13.44,13.55,13.41,13.45,36000.0,13.4038,13.5135,13.3739,13.4138,36000.0
2004-05-05 13:30:00,13.47,13.54,13.44,13.5,16700.0,13.4338,13.5036,13.4038,13.4637,16700.0
2004-05-05 14:00:00,13.5,13.52,13.44,13.51,26900.0,13.4637,13.4836,13.4038,13.4737,26900.0
2004-05-05 14:30:00,13.47,13.51,13.44,13.47,11400.0,13.4338,13.4737,13.4038,13.4338,11400.0
2004-05-05 15:00:00,13.47,13.5,13.39,13.44,18600.0,13.4338,13.4637,13.354,13.4038,18600.0
2004-05-05 15:30:00,13.45,13.45,13.25,13.28,79300.0,13.4138,13.4138,13.2144,13.2443,79300.0
2004-05-06 09:30:00,13.12,13.2,12.99,12.99,25900.0,13.0847,13.1645,12.9551,12.9551,25900.0
2004-05-06 10:00:00,12.99,13.08,12.52,12.61,31400.0,12.9551,13.0448,12.4863,12.5761,31400.0
2004-05-06 10:30:00,12.65,12.65,12.47,12.5,42500.0,12.616,12.616,12.4365,12.4664,42500.0
2004-05-06 11:00:00,12.47,12.59,12.4,12.56,25700.0,12.4365,12.5561,12.3666,12.5262,25700.0
2004-05-06 11:30:00,12.56,12.66,12.53,12.63,16000.0,12.5262,12.6259,12.4963,12.596,16000.0
2004-05-06 12:00:00,12.63,12.7,12.61,12.65,10500.0,12.596,12.6658,12.5761,12.616,10500.0
2004-05-06 12:30:00,12.66,12.76,12.62,12.69,17400.0,12.6259,12.7257,12.586,12.6559,17400.0
2004-05-06 13:00:00,12.69,12.95,12.69,12.9,11200.0,12.6559,12.9152,12.6559,12.8653,11200.0
2004-05-06 13:30:00,12.9,12.96,12.82,12.96,10700.0,12.8653,12.9251,12.7855,12.9251,10700.0
2004-05-06 14:00:00,12.96,12.99,12.9,12.95,12200.0,12.9251,12.9551,12.8653,12.9152,12200.0
2004-05-06 14:30:00,12.95,12.96,12.86,12.86,12900.0,12.9152,12.9251,12.8254,12.8254,12900.0
2004-05-06 15:00:00,12.83,12.96,12.75,12.96,16100.0,12.7955,12.9251,12.7157,12.9251,16100.0
2004-05-06 15:30:00,12.97,13.05,12.7,12.7,59100.0,12.9351,13.0149,12.6658,12.6658,59100.0
2004-05-07 09:30:00,12.68,13.3,12.68,12.88,33500.0,12.6459,13.2642,12.6459,12.8453,33500.0
2004-05-07 10:00:00,12.86,12.98,12.67,12.89,51700.0,12.8254,12.9451,12.6359,12.8553,51700.0
2004-05-07 10:30:00,12.86,13.37,12.85,13.17,49400.0,12.8254,13.334,12.8154,13.1346,49400.0
2004-05-07 11:00:00,13.17,13.23,13.07,13.1,32400.0,13.1346,13.1944,13.0348,13.0648,32400.0
2004-05-07 11:30:00,13.12,13.17,13.01,13.01,50500.0,13.0847,13.1346,12.975,12.975,50500.0
2004-05-07 12:00:00,13.02,13.08,13.0,13.08,11300.0,12.985,13.0448,12.965,13.0448,11300.0
2004-05-07 12:30:00,13.1,13.1,13.06,13.06,12500.0,13.0648,13.0648,13.0249,13.0249,12500.0
2004-05-07 13:00:00,13.03,13.1,13.01,13.04,92400.0,12.9949,13.0648,12.975,13.0049,92400.0
2004-05-07 13:30:00,13.03,13.03,12.67,12.68,27500.0,12.9949,12.9949,12.6359,12.6459,27500.0
2004-05-07 14:00:00,12.69,12.72,12.52,12.66,54800.0,12.6559,12.6858,12.4863,12.6259,54800.0
2004-05-07 14:30:00,12.7,12.82,12.67,12.71,36400.0,12.6658,12.7855,12.6359,12.6758,36400.0
2004-05-07 15:00:00,12.72,12.77,12.7,12.7,21100.0,12.6858,12.7356,12.6658,12.6658,21100.0
2004-05-07 15:30:00,12.7,12.75,12.43,12.49,73600.0,12.6658,12.7157,12.3966,12.4564,73600.0
2004-05-10 09:30:00,12.4,12.44,11.92,12.25,78700.0,12.3666,12.4065,11.8879,12.217,78700.0
2004-05-10 10:00:00,12.29,12.43,12.2,12.43,41700.0,12.2569,12.3966,12.1672,12.3966,41700.0
2004-05-10 10:30:00,12.41,12.46,12.21,12.32,32900.0,12.3766,12.4265,12.1772,12.2869,32900.0
2004-05-10 11:00:00,12.25,12.29,12.07,12.11,26000.0,12.217,12.2569,12.0375,12.0774,26000.0
2004-05-10 11:30:00,12.15,12.16,12.07,12.11,48900.0,12.1173,12.1273,12.0375,12.0774,48900.0
2004-05-10 12:00:00,12.16,12.47,12.12,12.47,45000.0,12.1273,12.4365,12.0874,12.4365,45000.0
2004-05-10 12:30:00,12.47,12.65,12.46,12.63,30500.0,12.4365,12.616,12.4265,12.596,30500.0
2004-05-10 13:00:00,12.65,12.7,12.27,12.39,64700.0,12.616,12.6658,12.237,12.3567,64700.0
2004-05-10 13:30:00,12.39,12.4,12.29,12.3,39300.0,12.3567,12.3666,12.2569,12.2669,39300.0
2004-05-10 14:00:00,12.29,12.3,12.06,12.06,40100.0,12.2569,12.2669,12.0276,12.0276,40100.0
2004-05-10 14:30:00,12.07,12.16,11.99,12.04,31200.0,12.0375,12.1273,11.9577,12.0076,31200.0
2004-05-10 15:00:00,12.08,12.19,11.9,12.01,44200.0,12.0475,12.1572,11.868,11.9777,44200.0
2004-05-10 15:30:00,12.01,12.15,11.92,12.08,114200.0,11.9777,12.1173,11.8879,12.0475,114200.0
2004-05-11 09:30:00,12.13,12.74,12.13,12.54,34600.0,12.0974,12.7057,12.0974,12.5063,34600.0
2004-05-11 10:00:00,12.56,12.64,12.47,12.51,80500.0,12.5262,12.606,12.4365,12.4763,80500.0
2004-05-11 10:30:00,12.52,12.74,12.46,12.7,63400.0,12.4863,12.7057,12.4265,12.6658,63400.0
2004-05-11 11:00:00,12.69,12.83,12.68,12.73,53900.0,12.6559,12.7955,12.6459,12.6958,53900.0
2004-05-11 11:30:00,12.74,12.83,12.72,12.72,21600.0,12.7057,12.7955,12.6858,12.6858,21600.0
2004-05-11 12:00:00,12.71,12.8,12.7,12.74,99700.0,12.6758,12.7656,12.6658,12.7057,99700.0
2004-05-11 12:30:00,12.73,12.8,12.73,12.75,34000.0,12.6958,12.7656,12.6958,12.7157,34000.0
2004-05-11 13:00:00,12.77,12.78,12.66,12.66,39200.0,12.7356,12.7456,12.6259,12.6259,39200.0
2004-05-11 13:30:00,12.71,12.75,12.59,12.61,35100.0,12.6758,12.7157,12.5561,12.5761,35100.0
2004-05-11 14:00:00,12.63,12.85,12.63,12.8,33500.0,12.596,12.8154,12.596,12.7656,33500.0
2004-05-11 14:30:00,12.8,12.8,12.7,12.74,35700.0,12.7656,12.7656,12.6658,12.7057,35700.0
2004-05-11 15:00:00,12.75,12.8,12.56,12.58,38900.0,12.7157,12.7656,12.5262,12.5462,38900.0
2004-05-11 15:30:00,12.61,12.85,12.59,12.68,96200.0,12.5761,12.8154,12.5561,12.6459,96200.0
2004-05-12 09:30:00,12.67,12.82,12.2,12.31,46100.0,12.6359,12.7855,12.1672,12.2769,46100.0
2004-05-12 10:00:00,12.36,12.36,12.17,12.25,37300.0,12.3267,12.3267,12.1373,12.217,37300.0
2004-05-12 10:30:00,12.22,12.39,12.21,12.38,34900.0,12.1871,12.3567,12.1772,12.3467,34900.0
2004-05-12 11:00:00,12.33,12.33,12.17,12.17,25100.0,12.2968,12.2968,12.1373,12.1373,25100.0
2004-05-12 11:30:00,12.17,12.23,12.06,12.06,38700.0,12.1373,12.1971,12.0276,12.0276,38700.0
2004-05-12 12:00:00,12.06,12.2,12.02,12.18,45900.0,12.0276,12.1672,11.9877,12.1472,45900.0
2004-05-12 12:30:00,12.17,12.22,12.11,12.2,27000.0,12.1373,12.1871,12.0774,12.1672,27000.0
2004-05-12 13:00:00,12.17,12.31,12.17,12.22,29700.0,12.1373,12.2769,12.1373,12.1871,29700.0
2004-05-12 13:30:00,12.22,12.31,12.17,12.24,27600.0,12.1871,12.2769,12.1373,12.2071,27600.0
2004-05-12 14:00:00,12.22,12.45,12.2,12.35,31600.0,12.1871,12.4165,12.1672,12.3168,31600.0
2004-05-12 14:30:00,12.38,12.5,12.3,12.32,49400.0,12.3467,12.4664,12.2669,12.2869,49400.0
2004-05-12 15:00:00,12.32,12.77,12.3,12.58,98000.0,12.2869,12.7356,12.2669,12.5462,98000.0
2004-05-12 15:30:00,12.6,12.7,12.37,12.63,72200.0,12.5661,12.6658,12.3367,12.596,72200.0
2004-05-13 09:30:00,12.64,12.93,12.38,12.77,69200.0,12.606,12.8952,12.3467,12.7356,69200.0
2004-05-13 10:00:00,12.82,12.93,12.66,12.89,29600.0,12.7855,12.8952,12.6259,12.8553,29600.0
2004-05-13 10:30:00,12.89,12.9,12.72,12.83,17000.0,12.8553,12.8653,12.6858,12.7955,17000.0
2004-05-13 11:00:00,12.83,12.85,12.76,12.78,10300.0,12.7955,12.8154,12.7257,12.7456,10300.0
2004-05-13 11:30:00,12.8,12.96,12.8,12.94,22200.0,12.7656,12.9251,12.7656,12.9052,22200.0
2004-05-13 12:00:00,12.96,12.99,12.62,12.62,18700.0,12.9251,12.9551,12.586,12.586,18700.0
2004-05-13 12:30:00,12.62,12.65,12.43,12.48,19300.0,12.586,12.616,12.3966,12.4464,19300.0
2004-05-13 13:00:00,12.5,12.59,12.49,12.56,15900.0,12.4664,12.5561,12.4564,12.5262,15900.0
2004-05-13 13:30:00,12.55,12.58,12.51,12.55,13000.0,12.5162,12.5462,12.4763,12.5162,13000.0
2004-05-13 14:00:00,12.55,12.55,12.36,12.42,25600.0,12.5162,12.5162,12.3267,12.3866,25600.0
2004-05-13 14:30:00,12.42,12.55,12.38,12.43,36300.0,12.3866,12.5162,12.3467,12.3966,36300.0
2004-05-13 15:00:00,12.41,12.5,12.36,12.39,47600.0,12.3766,12.4664,12.3267,12.3567,47600.0
2004-05-13 15:30:00,12.42,12.47,12.3,12.33,77900.0,12.3866,12.4365,12.2669,12.2968,77900.0
2004-05-14 09:30:00,12.51,12.59,12.12,12.25,29000.0,12.4763,12.5561,12.0874,12.217,29000.0
2004-05-14 10:00:00,12.25,12.25,12.12,12.13,29300.0,12.217,12.217,12.0874,12.0974,29300.0
2004-05-14 10:30:00,12.17,12.43,12.16,12.37,24300.0,12.1373,12.3966,12.1273,12.3367,24300.0
2004-05-14 11:00:00,12.36,12.4,12.2,12.26,17200.0,12.3267,12.3666,12.1672,12.227,17200.0
2004-05-14 11:30:00,12.26,12.35,12.15,12.2,16900.0,12.227,12.3168,12.1173,12.1672,16900.0
2004-05-14 12:00:00,12.25,12.29,12.19,12.27,7300.0,12.217,12.2569,12.1572,12.237,7300.0
2004-05-14 12:30:00,12.27,12.27,12.24,12.25,18700.0,12.237,12.237,12.2071,12.217,18700.0
2004-05-14 13:00:00,12.27,12.4,12.22,12.27,32400.0,12.237,12.3666,12.1871,12.237,32400.0
2004-05-14 13:30:00,12.27,12.27,12.17,12.19,37000.0,12.237,12.237,12.1373,12.1572,37000.0
2004-05-14 14:00:00,12.19,12.27,12.17,12.24,54000.0,12.1572,12.237,12.1373,12.2071,54000.0
2004-05-14 14:30:00,12.22,12.3,12.22,12.22,34600.0,12.1871,12.2669,12.1871,12.1871,34600.0
2004-05-14 15:00:00,12.2,12.25,12.02,12.04,31100.0,12.1672,12.217,11.9877,12.0076,31100.0
2004-05-14 15:30:00,12.04,12.13,11.86,11.94,79600.0,12.0076,12.0974,11.8281,11.9079,79600.0
2004-05-17 09:30:00,11.87,11.95,10.85,11.1,224100.0,11.8381,11.9179,10.8208,11.0701,224100.0
2004-05-17 10:00:00,11.1,11.3,11.0,11.3,53900.0,11.0701,11.2696,10.9704,11.2696,53900.0
2004-05-17 10:30:00,11.3,11.37,11.16,11.16,45500.0,11.2696,11.3394,11.13,11.13,45500.0
2004-05-17 11:00:00,11.17,11.32,11.1,11.28,48500.0,11.1399,11.2895,11.0701,11.2497,48500.0
2004-05-17 11:30:00,11.27,11.3,11.2,11.25,23200.0,11.2397,11.2696,11.1699,11.2197,23200.0
2004-05-17 12:00:00,11.23,11.33,11.23,11.33,7800.0,11.1998,11.2995,11.1998,11.2995,7800.0
2004-05-17 12:30:00,11.33,11.49,11.3,11.48,20700.0,11.2995,11.4591,11.2696,11.4491,20700.0
2004-05-17 13:00:00,11.46,11.56,11.45,11.55,9900.0,11.4292,11.5289,11.4192,11.5189,9900.0
2004-05-17 13:30:00,11.55,11.59,11.4,11.51,15400.0,11.5189,11.5588,11.3693,11.479,15400.0
2004-05-17 14:00:00,11.51,11.61,11.47,11.53,24100.0,11.479,11.5788,11.4391,11.499,24100.0
2004-05-17 14:30:00,11.53,11.53,11.45,11.53,15900.0,11.499,11.499,11.4192,11.499,15900.0
2004-05-17 15:00:00,11.53,11.56,11.36,11.39,39600.0,11.499,11.5289,11.3294,11.3594,39600.0
2004-05-17 15:30:00,11.4,11.48,11.26,11.35,85400.0,11.3693,11.4491,11.2297,11.3195,85400.0
2004-05-18 09:30:00,11.49,11.66,11.26,11.56,42100.0,11.4591,11.6286,11.2297,11.5289,42100.0
2004-05-18 10:00:00,11.56,11.56,11.44,11.47,39400.0,11.5289,11.5289,11.4092,11.4391,39400.0
2004-05-18 10:30:00,11.47,11.48,11.35,11.4,37800.0,11.4391,11.4491,11.3195,11.3693,37800.0
2004-05-18 11:00:00,11.39,11.4,11.26,11.3,52600.0,11.3594,11.3693,11.2297,11.2696,52600.0
2004-05-18 11:30:00,11.3,11.32,11.25,11.25,17200.0,11.2696,11.2895,11.2197,11.2197,17200.0
2004-05-18 12:00:00,11.25,11.32,11.23,11.32,33100.0,11.2197,11.2895,11.1998,11.2895,33100.0
2004-05-18 12:30:00,11.32,11.34,11.24,11.25,13200.0,11.2895,11.3095,11.2098,11.2197,13200.0
2004-05-18 13:00:00,11.26,11.27,11.22,11.23,14300.0,11.2297,11.2397,11.1898,11.1998,14300.0
2004-05-18 13:30:00,11.23,11.26,11.08,11.08,26200.0,11.1998,11.2297,11.0502,11.0502,26200.0
2004-05-18 14:00:00,11.08,11.19,11.08,11.17,22600.0,11.0502,11.1599,11.0502,11.1399,22600.0
2004-05-18 14:30:00,11.18,11.19,11.13,11.17,24300.0,11.1499,11.1599,11.1001,11.1399,24300.0
2004-05-18 15:00:00,11.14,11.15,11.06,11.15,53500.0,11.11,11.12,11.0302,11.12,53500.0
2004-05-18 15:30:00,11.15,11.15,11.11,11.15,84500.0,11.12,11.12,11.0801,11.12,84500.0
2004-05-19 09:30:00,11.15,11.65,11.15,11.6,78600.0,11.12,11.6187,11.12,11.5688,78600.0
2004-05-19 10:00:00,11.55,11.55,11.4,11.4,34000.0,11.5189,11.5189,11.3693,11.3693,34000.0
2004-05-19 10:30:00,11.38,11.4,11.38,11.4,26200.0,11.3494,11.3693,11.3494,11.3693,26200.0
2004-05-19 11:00:00,11.4,11.45,11.39,11.42,8800.0,11.3693,11.4192,11.3594,11.3893,8800.0
2004-05-19 11:30:00,11.41,11.41,11.2,11.29,21500.0,11.3793,11.3793,11.1699,11.2596,21500.0
2004-05-19 12:00:00,11.29,11.3,11.24,11.28,9300.0,11.2596,11.2696,11.2098,11.2497,9300.0
2004-05-19 12:30:00,11.3,11.3,11.17,11.2,17500.0,11.2696,11.2696,11.1399,11.1699,17500.0
2004-05-19 13:00:00,11.2,11.2,11.1,11.14,32700.0,11.1699,11.1699,11.0701,11.11,32700.0
2004-05-19 13:30:00,11.14,11.21,11.14,11.21,21800.0,11.11,11.1798,11.11,11.1798,21800.0
2004-05-19 14:00:00,11.21,11.21,11.02,11.05,29700.0,11.1798,11.1798,10.9904,11.0203,29700.0
2004-05-19 14:30:00,11.09,11.21,10.97,11.1,21000.0,11.0602,11.1798,10.9405,11.0701,21000.0
2004-05-19 15:00:00,11.09,11.12,10.97,11.0,26500.0,11.0602,11.0901,10.9405,10.9704,26500.0
2004-05-19 15:30:00,11.01,11.03,10.76,10.94,72200.0,10.9804,11.0003,10.7311,10.9106,72200.0
2004-05-20 09:30:00,10.83,11.45,10.83,11.3,34500.0,10.8009,11.4192,10.8009,11.2696,34500.0
2004-05-20 10:00:00,11.3,11.31,11.0,11.21,27800.0,11.2696,11.2796,10.9704,11.1798,27800.0
2004-05-20 10:30:00,11.23,11.4,11.23,11.38,21300.0,11.1998,11.3693,11.1998,11.3494,21300.0
2004-05-20 11:00:00,11.38,11.39,11.16,11.21,28200.0,11.3494,11.3594,11.13,11.1798,28200.0
2004-05-20 11:30:00,11.21,11.31,11.2,11.31,21200.0,11.1798,11.2796,11.1699,11.2796,21200.0
2004-05-20 12:00:00,11.3,11.3,11.09,11.1,17500.0,11.2696,11.2696,11.0602,11.0701,17500.0
2004-05-20 12:30:00,11.09,11.09,11.0,11.05,18500.0,11.0602,11.0602,10.9704,11.0203,18500.0
2004-05-20 13:00:00,11.04,11.15,11.04,11.13,23300.0,11.0103,11.12,11.0103,11.1001,23300.0
2004-05-20 13:30:00,11.14,11.22,11.14,11.22,14200.0,11.11,11.1898,11.11,11.1898,14200.0
2004-05-20 14:00:00,11.22,11.22,11.14,11.15,11000.0,11.1898,11.1898,11.11,11.12,11000.0
2004-05-20 14:30:00,11.15,11.16,11.0,11.06,25600.0,11.12,11.13,10.9704,11.0302,25600.0
2004-05-20 15:00:00,11.04,11.08,10.99,11.04,34200.0,11.0103,11.0502,10.9604,11.0103,34200.0
2004-05-20 15:30:00,11.05,11.12,11.0,11.05,39900.0,11.0203,11.0901,10.9704,11.0203,39900.0
2004-05-21 09:30:00,11.24,11.45,11.0,11.02,29300.0,11.2098,11.4192,10.9704,10.9904,29300.0
2004-05-21 10:00:00,11.04,11.1,10.91,11.0,26500.0,11.0103,11.0701,10.8806,10.9704,26500.0
2004-05-21 10:30:00,11.03,11.18,10.97,11.17,26400.0,11.0003,11.1499,10.9405,11.1399,26400.0
2004-05-21 11:00:00,11.16,11.2,11.11,11.13,9800.0,11.13,11.1699,11.0801,11.1001,9800.0
2004-05-21 11:30:00,11.12,11.16,11.04,11.05,4500.0,11.0901,11.13,11.0103,11.0203,4500.0
2004-05-21 12:00:00,11.04,11.1,11.02,11.06,6200.0,11.0103,11.0701,10.9904,11.0302,6200.0
2004-05-21 12:30:00,11.06,11.07,10.94,10.94,20600.0,11.0302,11.0402,10.9106,10.9106,20600.0
2004-05-21 13:00:00,10.94,10.98,10.87,10.9,6000.0,10.9106,10.9505,10.8408,10.8707,6000.0
2004-05-21 13:30:00,10.91,10.92,10.82,10.89,9600.0,10.8806,10.8906,10.7909,10.8607,9600.0
2004-05-21 14:00:00,10.92,10.92,10.79,10.82,9600.0,10.8906,10.8906,10.761,10.7909,9600.0
2004-05-21 14:30:00,10.82,10.86,10.78,10.78,6600.0,10.7909,10.8308,10.751,10.751,6600.0
2004-05-21 15:00:00,10.79,10.9,10.76,10.87,16600.0,10.761,10.8707,10.7311,10.8408,16600.0
2004-05-21 15:30:00,10.9,11.17,10.88,11.09,78200.0,10.8707,11.1399,10.8507,11.0602,78200.0
2004-05-24 09:30:00,11.3,11.58,11.25,11.47,47700.0,11.2696,11.5488,11.2197,11.4391,47700.0
2004-05-24 10:00:00,11.47,11.5,11.32,11.43,17500.0,11.4391,11.4691,11.2895,11.3993,17500.0
2004-05-24 10:30:00,11.43,11.43,11.35,11.36,18900.0,11.3993,11.3993,11.3195,11.3294,18900.0
2004-05-24 11:00:00,11.34,11.39,11.29,11.33,10800.0,11.3095,11.3594,11.2596,11.2995,10800.0
2004-05-24 11:30:00,11.32,11.35,11.22,11.22,15300.0,11.2895,11.3195,11.1898,11.1898,15300.0
2004-05-24 12:00:00,11.23,11.3,11.21,11.27,14200.0,11.1998,11.2696,11.1798,11.2397,14200.0
2004-05-24 12:30:00,11.27,11.27,11.18,11.19,15600.0,11.2397,11.2397,11.1499,11.1599,15600.0
2004-05-24 13:00:00,11.22,11.3,11.19,11.23,13200.0,11.1898,11.2696,11.1599,11.1998,13200.0
2004-05-24 13:30:00,11.23,11.26,11.22,11.25,17100.0,11.1998,11.2297,11.1898,11.2197,17100.0
2004-05-24 14:00:00,11.25,11.25,11.18,11.25,33300.0,11.2197,11.2197,11.1499,11.2197,33300.0
2004-05-24 14:30:00,11.25,11.27,11.21,11.25,29300.0,11.2197,11.2397,11.1798,11.2197,29300.0
2004-05-24 15:00:00,11.27,11.27,11.09,11.18,30900.0,11.2397,11.2397,11.0602,11.1499,30900.0
2004-05-24 15:30:00,11.17,11.21,11.0,11.08,56100.0,11.1399,11.1798,10.9704,11.0502,56100.0
2004-05-25 09:30:00,11.02,11.38,11.02,11.28,21100.0,10.9904,11.3494,10.9904,11.2497,21100.0
2004-05-25 10:00:00,11.27,11.3,11.18,11.22,11400.0,11.2397,11.2696,11.1499,11.1898,11400.0
2004-05-25 10:30:00,11.3,11.31,11.21,11.21,20700.0,11.2696,11.2796,11.1798,11.1798,20700.0
2004-05-25 11:00:00,11.21,11.25,11.12,11.24,11100.0,11.1798,11.2197,11.0901,11.2098,11100.0
2004-05-25 11:30:00,11.24,11.28,11.24,11.27,10400.0,11.2098,11.2497,11.2098,11.2397,10400.0
2004-05-25 12:00:00,11.27,11.29,11.26,11.29,14300.0,11.2397,11.2596,11.2297,11.2596,14300.0
2004-05-25 12:30:00,11.28,11.3,11.28,11.3,18500.0,11.2497,11.2696,11.2497,11.2696,18500.0
2004-05-25 13:00:00,11.3,11.47,11.3,11.4,24900.0,11.2696,11.4391,11.2696,11.3693,24900.0
2004-05-25 13:30:00,11.4,11.54,11.38,11.52,22200.0,11.3693,11.509,11.3494,11.489,22200.0
2004-05-25 14:00:00,11.52,11.54,11.4,11.46,18200.0,11.489,11.509,11.3693,11.4292,18200.0
2004-05-25 14:30:00,11.44,11.51,11.44,11.49,11200.0,11.4092,11.479,11.4092,11.4591,11200.0
2004-05-25 15:00:00,11.49,11.58,11.47,11.47,19800.0,11.4591,11.5488,11.4391,11.4391,19800.0
2004-05-25 15:30:00,11.47,11.63,11.47,11.58,41100.0,11.4391,11.5987,11.4391,11.5488,41100.0
2004-05-26 09:30:00,11.6,11.73,11.5,11.58,22900.0,11.5688,11.6984,11.4691,11.5488,22900.0
2004-05-26 10:00:00,11.57,11.59,11.42,11.54,20300.0,11.5389,11.5588,11.3893,11.509,20300.0
2004-05-26 10:30:00,11.54,11.67,11.5,11.61,73000.0,11.509,11.6386,11.4691,11.5788,73000.0
2004-05-26 11:00:00,11.62,11.68,11.48,11.51,169600.0,11.5887,11.6486,11.4491,11.479,169600.0
2004-05-26 11:30:00,11.53,11.53,11.44,11.44,10600.0,11.499,11.499,11.4092,11.4092,10600.0
2004-05-26 12:00:00,11.49,11.54,11.44,11.54,11700.0,11.4591,11.509,11.4092,11.509,11700.0
2004-05-26 12:30:00,11.51,11.54,11.44,11.45,12100.0,11.479,11.509,11.4092,11.4192,12100.0
2004-05-26 13:00:00,11.44,11.46,11.36,11.37,11200.0,11.4092,11.4292,11.3294,11.3394,11200.0
2004-05-26 13:30:00,11.36,11.48,11.36,11.45,19000.0,11.3294,11.4491,11.3294,11.4192,19000.0
2004-05-26 14:00:00,11.43,11.58,11.43,11.51,29100.0,11.3993,11.5488,11.3993,11.479,29100.0
2004-05-26 14:30:00,11.53,11.57,11.4,11.4,36700.0,11.499,11.5389,11.3693,11.3693,36700.0
2004-05-26 15:00:00,11.41,11.73,11.4,11.66,65500.0,11.3793,11.6984,11.3693,11.6286,65500.0
2004-05-26 15:30:00,11.64,11.75,11.53,11.75,244500.0,11.6087,11.7184,11.499,11.7184,244500.0
2004-05-27 09:30:00,11.7,11.9,11.7,11.87,28400.0,11.6685,11.868,11.6685,11.8381,28400.0
2004-05-27 10:00:00,11.87,12.05,11.87,12.0,78600.0,11.8381,12.0176,11.8381,11.9677,78600.0
2004-05-27 10:30:00,12.0,12.0,11.83,11.88,13700.0,11.9677,11.9677,11.7982,11.848,13700.0
2004-05-27 11:00:00,11.88,11.93,11.57,11.66,39400.0,11.848,11.8979,11.5389,11.6286,39400.0
2004-05-27 11:30:00,11.66,11.72,11.6,11.7,21700.0,11.6286,11.6885,11.5688,11.6685,21700.0
2004-05-27 12:00:00,11.7,11.73,11.6,11.65,17200.0,11.6685,11.6984,11.5688,11.6187,17200.0
2004-05-27 12:30:00,11.65,11.72,11.63,11.65,14900.0,11.6187,11.6885,11.5987,11.6187,14900.0
2004-05-27 13:00:00,11.65,11.65,11.59,11.6,13300.0,11.6187,11.6187,11.5588,11.5688,13300.0
2004-05-27 13:30:00,11.6,11.63,11.58,11.63,17100.0,11.5688,11.5987,11.5488,11.5987,17100.0
2004-05-27 14:00:00,11.59,11.76,11.55,11.76,30800.0,11.5588,11.7284,11.5189,11.7284,30800.0
2004-05-27 14:30:00,11.76,11.81,11.69,11.74,18200.0,11.7284,11.7782,11.6586,11.7084,18200.0
2004-05-27 15:00:00,11.75,11.75,11.66,11.7,13600.0,11.7184,11.7184,11.6286,11.6685,13600.0
2004-05-27 15:30:00,11.69,11.82,11.63,11.71,32100.0,11.6586,11.7882,11.5987,11.6785,32100.0
2004-05-28 09:30:00,11.63,11.81,11.63,11.75,7000.0,11.5987,11.7782,11.5987,11.7184,7000.0
2004-05-28 10:00:00,11.75,11.87,11.57,11.59,37000.0,11.7184,11.8381,11.5389,11.5588,37000.0
2004-05-28 10:30:00,11.55,11.58,11.5,11.54,10900.0,11.5189,11.5488,11.4691,11.509,10900.0
2004-05-28 11:00:00,11.52,11.9,11.5,11.8,24900.0,11.489,11.868,11.4691,11.7683,24900.0
2004-05-28 11:30:00,11.8,11.81,11.76,11.78,29900.0,11.7683,11.7782,11.7284,11.7483,29900.0
2004-05-28 12:00:00,11.8,11.8,11.6,11.6,10000.0,11.7683,11.7683,11.5688,11.5688,10000.0
2004-05-28 12:30:00,11.6,11.62,11.52,11.54,9800.0,11.5688,11.5887,11.489,11.509,9800.0
2004-05-28 13:00:00,11.52,11.54,11.5,11.51,7400.0,11.489,11.509,11.4691,11.479,7400.0
2004-05-28 13:30:00,11.5,11.51,11.47,11.47,4900.0,11.4691,11.479,11.4391,11.4391,4900.0
2004-05-28 14:00:00,11.47,11.47,11.37,11.4,13700.0,11.4391,11.4391,11.3394,11.3693,13700.0
2004-05-28 14:30:00,11.4,11.41,11.37,11.38,22600.0,11.3693,11.3793,11.3394,11.3494,22600.0
2004-05-28 15:00:00,11.38,11.4,11.32,11.37,12000.0,11.3494,11.3693,11.2895,11.3394,12000.0
2004-05-28 15:30:00,11.36,11.37,11.24,11.25,86600.0,11.3294,11.3394,11.2098,11.2197,86600.0
2004-06-01 09:30:00,11.25,11.47,11.25,11.34,34600.0,11.2197,11.4391,11.2197,11.3095,34600.0
2004-06-01 10:00:00,11.41,11.41,11.32,11.33,6400.0,11.3793,11.3793,11.2895,11.2995,6400.0
2004-06-01 10:30:00,11.33,11.41,11.33,11.41,10000.0,11.2995,11.3793,11.2995,11.3793,10000.0
2004-06-01 11:00:00,11.4,11.41,11.27,11.31,7200.0,11.3693,11.3793,11.2397,11.2796,7200.0
2004-06-01 11:30:00,11.3,11.33,11.23,11.28,7400.0,11.2696,11.2995,11.1998,11.2497,7400.0
2004-06-01 12:00:00,11.29,11.33,11.28,11.33,7100.0,11.2596,11.2995,11.2497,11.2995,7100.0
2004-06-01 12:30:00,11.32,11.42,11.32,11.4,6600.0,11.2895,11.3893,11.2895,11.3693,6600.0
2004-06-01 13:00:00,11.4,11.48,11.38,11.45,39100.0,11.3693,11.4491,11.3494,11.4192,39100.0
2004-06-01 13:30:00,11.46,11.46,11.38,11.42,17800.0,11.4292,11.4292,11.3494,11.3893,17800.0
2004-06-01 14:00:00,11.42,11.42,11.34,11.37,10900.0,11.3893,11.3893,11.3095,11.3394,10900.0
2004-06-01 14:30:00,11.34,11.35,11.32,11.34,8800.0,11.3095,11.3195,11.2895,11.3095,8800.0
2004-06-01 15:00:00,11.35,11.49,11.34,11.48,16900.0,11.3195,11.4591,11.3095,11.4491,16900.0
2004-06-01 15:30:00,11.49,11.54,11.41,11.43,59500.0,11.4591,11.509,11.3793,11.3993,59500.0
2004-06-02 09:30:00,11.59,11.65,11.35,11.35,129200.0,11.5588,11.6187,11.3195,11.3195,129200.0
2004-06-02 10:00:00,11.5,11.54,11.32,11.32,21800.0,11.4691,11.509,11.2895,11.2895,21800.0
2004-06-02 10:30:00,11.33,11.41,11.31,11.33,13600.0,11.2995,11.3793,11.2796,11.2995,13600.0
2004-06-02 11:00:00,11.32,11.32,11.18,11.21,12400.0,11.2895,11.2895,11.1499,11.1798,12400.0
2004-06-02 11:30:00,11.21,11.26,11.18,11.21,7400.0,11.1798,11.2297,11.1499,11.1798,7400.0
2004-06-02 12:00:00,11.18,11.22,11.15,11.18,4600.0,11.1499,11.1898,11.12,11.1499,4600.0
2004-06-02 12:30:00,11.18,11.32,11.18,11.23,7500.0,11.1499,11.2895,11.1499,11.1998,7500.0
2004-06-02 13:00:00,11.21,11.31,11.18,11.3,6700.0,11.1798,11.2796,11.1499,11.2696,6700.0
2004-06-02 13:30:00,11.31,11.31,11.25,11.26,14000.0,11.2796,11.2796,11.2197,11.2297,14000.0
2004-06-02 14:00:00,11.27,11.32,11.25,11.3,7900.0,11.2397,11.2895,11.2197,11.2696,7900.0
2004-06-02 14:30:00,11.28,11.35,11.25,11.33,22100.0,11.2497,11.3195,11.2197,11.2995,22100.0
2004-06-02 15:00:00,11.32,11.4,11.29,11.37,12400.0,11.2895,11.3693,11.2596,11.3394,12400.0
2004-06-02 15:30:00,11.37,11.39,11.25,11.35,156900.0,11.3394,11.3594,11.2197,11.3195,156900.0
2004-06-03 09:30:00,11.21,11.4,11.21,11.31,9300.0,11.1798,11.3693,11.1798,11.2796,9300.0
2004-06-03 10:00:00,11.21,11.27,11.02,11.03,23200.0,11.1798,11.2397,10.9904,11.0003,23200.0
2004-06-03 10:30:00,11.09,11.21,11.09,11.18,6300.0,11.0602,11.1798,11.0602,11.1499,6300.0
2004-06-03 11:00:00,11.18,11.18,11.04,11.08,20700.0,11.1499,11.1499,11.0103,11.0502,20700.0
2004-06-03 11:30:00,11.08,11.12,11.06,11.11,10200.0,11.0502,11.0901,11.0302,11.0801,10200.0
2004-06-03 12:00:00,11.11,11.16,11.1,11.14,6100.0,11.0801,11.13,11.0701,11.11,6100.0
2004-06-03 12:30:00,11.14,11.15,11.0,11.0,23800.0,11.11,11.12,10.9704,10.9704,23800.0
2004-06-03 13:00:00,11.0,11.04,10.97,11.01,13400.0,10.9704,11.0103,10.9405,10.9804,13400.0
2004-06-03 13:30:00,11.0,11.03,10.97,10.98,11800.0,10.9704,11.0003,10.9405,10.9505,11800.0
2004-06-03 14:00:00,10.99,11.0,10.94,10.97,22400.0,10.9604,10.9704,10.9106,10.9405,22400.0
2004-06-03 14:30:00,10.97,10.97,10.87,10.92,18000.0,10.9405,10.9405,10.8408,10.8906,18000.0
2004-06-03 15:00:00,10.94,11.02,10.92,11.0,75600.0,10.9106,10.9904,10.8906,10.9704,75600.0
2004-06-03 15:30:00,10.98,11.09,10.88,10.88,122600.0,10.9505,11.0602,10.8507,10.8507,122600.0
2004-06-04 09:30:00,10.8,11.32,10.78,11.08,22900.0,10.7709,11.2895,10.751,11.0502,22900.0
2004-06-04 10:00:00,11.11,11.18,11.05,11.06,22100.0,11.0801,11.1499,11.0203,11.0302,22100.0
2004-06-04 10:30:00,11.11,11.35,11.09,11.31,62700.0,11.0801,11.3195,11.0602,11.2796,62700.0
2004-06-04 11:00:00,11.34,11.41,11.31,11.34,45100.0,11.3095,11.3793,11.2796,11.3095,45100.0
2004-06-04 11:30:00,11.35,11.35,11.34,11.35,21700.0,11.3195,11.3195,11.3095,11.3195,21700.0
2004-06-04 12:00:00,11.34,11.36,11.26,11.35,41100.0,11.3095,11.3294,11.2297,11.3195,41100.0
2004-06-04 12:30:00,11.26,11.3,11.23,11.27,40300.0,11.2297,11.2696,11.1998,11.2397,40300.0
2004-06-04 13:00:00,11.28,11.28,11.19,11.2,21100.0,11.2497,11.2497,11.1599,11.1699,21100.0
2004-06-04 13:30:00,11.2,11.26,11.15,11.15,19300.0,11.1699,11.2297,11.12,11.12,19300.0
2004-06-04 14:00:00,11.16,11.2,11.03,11.06,35900.0,11.13,11.1699,11.0003,11.0302,35900.0
2004-06-04 14:30:00,11.04,11.29,11.02,11.23,31100.0,11.0103,11.2596,10.9904,11.1998,31100.0
2004-06-04 15:00:00,11.23,11.25,11.04,11.17,48200.0,11.1998,11.2197,11.0103,11.1399,48200.0
2004-06-04 15:30:00,11.15,11.27,11.09,11.2,154800.0,11.12,11.2397,11.0602,11.1699,154800.0
2004-06-07 09:30:00,11.2,11.27,11.06,11.06,45900.0,11.1699,11.2397,11.0302,11.0302,45900.0
2004-06-07 10:00:00,11.08,11.08,10.9,10.92,40000.0,11.0502,11.0502,10.8707,10.8906,40000.0
2004-06-07 10:30:00,10.91,10.92,10.75,10.75,50100.0,10.8806,10.8906,10.7211,10.7211,50100.0
2004-06-07 11:00:00,10.75,10.78,10.2,10.32,102400.0,10.7211,10.751,10.1726,10.2922,102400.0
2004-06-07 11:30:00,10.31,10.44,10.18,10.23,79300.0,10.2823,10.4119,10.1526,10.2025,79300.0
2004-06-07 12:00:00,10.25,10.4,10.23,10.34,79600.0,10.2224,10.372,10.2025,10.3122,79600.0
2004-06-07 12:30:00,10.35,10.35,9.86,9.93,116000.0,10.3222,10.3222,9.8335,9.9033,116000.0
2004-06-07 13:00:00,9.91,9.95,9.8,9.8,66900.0,9.8833,9.9232,9.7736,9.7736,66900.0
2004-06-07 13:30:00,9.82,10.0,9.75,9.92,84200.0,9.7936,9.9731,9.7238,9.8933,84200.0
2004-06-07 14:00:00,9.92,10.0,9.9,9.91,56000.0,9.8933,9.9731,9.8734,9.8833,56000.0
2004-06-07 14:30:00,9.91,9.97,9.84,9.84,62800.0,9.8833,9.9432,9.8135,9.8135,62800.0
2004-06-07 15:00:00,9.83,9.92,9.81,9.83,69100.0,9.8036,9.8933,9.7836,9.8036,69100.0
2004-06-07 15:30:00,9.84,9.87,9.62,9.72,298700.0,9.8135,9.8434,9.5941,9.6939,298700.0
2004-06-08 09:30:00,9.89,10.2,9.75,10.0,125900.0,9.8634,10.1726,9.7238,9.9731,125900.0
2004-06-08 10:00:00,10.0,10.01,9.73,9.91,67700.0,9.9731,9.9831,9.7038,9.8833,67700.0
2004-06-08 10:30:00,9.91,10.02,9.91,9.99,43800.0,9.8833,9.993,9.8833,9.9631,43800.0
2004-06-08 11:00:00,9.99,10.0,9.95,9.99,75500.0,9.9631,9.9731,9.9232,9.9631,75500.0
2004-06-08 11:30:00,9.99,10.15,9.99,10.0,36700.0,9.9631,10.1227,9.9631,9.9731,36700.0
2004-06-08 12:00:00,9.99,10.0,9.96,9.98,83100.0,9.9631,9.9731,9.9332,9.9532,83100.0
2004-06-08 12:30:00,9.98,10.0,9.98,9.99,76200.0,9.9532,9.9731,9.9532,9.9631,76200.0
2004-06-08 13:00:00,9.99,10.0,9.99,10.0,40900.0,9.9631,9.9731,9.9631,9.9731,40900.0
2004-06-08 13:30:00,10.0,10.01,9.99,10.0,34300.0,9.9731,9.9831,9.9631,9.9731,34300.0
2004-06-08 14:00:00,10.01,10.05,9.99,10.05,37700.0,9.9831,10.023,9.9631,10.023,37700.0
2004-06-08 14:30:00,10.05,10.07,9.99,10.07,85200.0,10.023,10.0429,9.9631,10.0429,85200.0
2004-06-08 15:00:00,10.06,10.08,9.96,9.99,36000.0,10.0329,10.0529,9.9332,9.9631,36000.0
2004-06-08 15:30:00,9.98,10.05,9.85,10.0,91800.0,9.9532,10.023,9.8235,9.9731,91800.0
2004-06-09 09:30:00,10.0,10.0,9.8,9.93,34100.0,9.9731,9.9731,9.7736,9.9033,34100.0
2004-06-09 10:00:00,9.93,9.95,9.91,9.91,28600.0,9.9033,9.9232,9.8833,9.8833,28600.0
2004-06-09 10:30:00,9.9,9.91,9.83,9.87,51200.0,9.8734,9.8833,9.8036,9.8434,51200.0
2004-06-09 11:00:00,9.87,9.87,9.83,9.86,35200.0,9.8434,9.8434,9.8036,9.8335,35200.0
2004-06-09 11:30:00,9.86,9.9,9.83,9.83,60700.0,9.8335,9.8734,9.8036,9.8036,60700.0
2004-06-09 12:00:00,9.83,9.88,9.83,9.86,40400.0,9.8036,9.8534,9.8036,9.8335,40400.0
2004-06-09 12:30:00,9.87,9.9,9.85,9.85,44700.0,9.8434,9.8734,9.8235,9.8235,44700.0
2004-06-09 13:00:00,9.85,9.85,9.8,9.81,29400.0,9.8235,9.8235,9.7736,9.7836,29400.0
2004-06-09 13:30:00,9.81,9.84,9.8,9.8,32100.0,9.7836,9.8135,9.7736,9.7736,32100.0
2004-06-09 14:00:00,9.8,9.81,9.7,9.81,61100.0,9.7736,9.7836,9.6739,9.7836,61100.0
2004-06-09 14:30:00,9.8,9.83,9.79,9.81,21100.0,9.7736,9.8036,9.7637,9.7836,21100.0
2004-06-09 15:00:00,9.81,9.84,9.8,9.8,31900.0,9.7836,9.8135,9.7736,9.7736,31900.0
2004-06-09 15:30:00,9.8,9.82,9.8,9.81,74200.0,9.7736,9.7936,9.7736,9.7836,74200.0
2004-06-10 09:30:00,10.0,10.0,9.8,9.8,34200.0,9.9731,9.9731,9.7736,9.7736,34200.0
2004-06-10 10:00:00,9.81,9.81,9.11,9.17,201700.0,9.7836,9.7836,9.0855,9.1453,201700.0
2004-06-10 10:30:00,9.2,9.2,8.81,8.83,167400.0,9.1752,9.1752,8.7863,8.8062,167400.0
2004-06-10 11:00:00,8.87,8.87,8.53,8.7,239800.0,8.8461,8.8461,8.5071,8.6766,239800.0
2004-06-10 11:30:00,8.73,9.1,8.6,8.84,170100.0,8.7065,9.0755,8.5769,8.8162,170100.0
2004-06-10 12:00:00,8.8,8.89,8.65,8.77,39200.0,8.7763,8.8661,8.6267,8.7464,39200.0
2004-06-10 12:30:00,8.74,8.85,8.73,8.74,38800.0,8.7165,8.8262,8.7065,8.7165,38800.0
2004-06-10 13:00:00,8.73,8.82,8.69,8.77,63100.0,8.7065,8.7963,8.6666,8.7464,63100.0
2004-06-10 13:30:00,8.76,8.78,8.73,8.76,280000.0,8.7364,8.7564,8.7065,8.7364,280000.0
2004-06-10 14:00:00,8.76,8.78,8.69,8.75,78900.0,8.7364,8.7564,8.6666,8.7265,78900.0
2004-06-10 14:30:00,8.74,8.75,8.6,8.67,170900.0,8.7165,8.7265,8.5769,8.6467,170900.0
2004-06-10 15:00:00,8.67,8.72,8.62,8.72,43000.0,8.6467,8.6965,8.5968,8.6965,43000.0
2004-06-10 15:30:00,8.72,8.72,8.61,8.65,112700.0,8.6965,8.6965,8.5868,8.6267,112700.0
2004-06-14 09:30:00,8.72,8.9,8.65,8.86,97900.0,8.6965,8.8761,8.6267,8.8362,97900.0
2004-06-14 10:00:00,8.85,9.08,8.8,8.83,186100.0,8.8262,9.0556,8.7763,8.8062,186100.0
2004-06-14 10:30:00,8.85,8.91,8.79,8.81,85900.0,8.8262,8.886,8.7664,8.7863,85900.0
2004-06-14 11:00:00,8.82,8.94,8.81,8.93,132800.0,8.7963,8.9159,8.7863,8.906,132800.0
2004-06-14 11:30:00,8.92,8.94,8.91,8.93,18300.0,8.896,8.9159,8.886,8.906,18300.0
2004-06-14 12:00:00,8.92,8.94,8.89,8.91,58600.0,8.896,8.9159,8.8661,8.886,58600.0
2004-06-14 12:30:00,8.92,9.26,8.91,9.11,77300.0,8.896,9.2351,8.886,9.0855,77300.0
2004-06-14 13:00:00,9.16,9.18,9.0,9.02,64100.0,9.1354,9.1553,8.9758,8.9957,64100.0
2004-06-14 13:30:00,9.02,9.18,9.02,9.16,44600.0,8.9957,9.1553,8.9957,9.1354,44600.0
2004-06-14 14:00:00,9.15,9.18,9.1,9.11,29200.0,9.1254,9.1553,9.0755,9.0855,29200.0
2004-06-14 14:30:00,9.1,9.1,8.97,9.01,68300.0,9.0755,9.0755,8.9459,8.9858,68300.0
2004-06-14 15:00:00,9.02,9.06,8.98,8.98,66800.0,8.9957,9.0356,8.9558,8.9558,66800.0
2004-06-14 15:30:00,8.98,9.02,8.93,8.94,70700.0,8.9558,8.9957,8.906,8.9159,70700.0
2004-06-15 09:30:00,9.02,9.19,8.95,9.1,61100.0,8.9957,9.1653,8.9259,9.0755,61100.0
2004-06-15 10:00:00,9.07,9.18,9.07,9.16,62600.0,9.0456,9.1553,9.0456,9.1354,62600.0
2004-06-15 10:30:00,9.15,9.15,9.07,9.15,40300.0,9.1254,9.1254,9.0456,9.1254,40300.0
2004-06-15 11:00:00,9.14,9.15,9.1,9.14,19400.0,9.1154,9.1254,9.0755,9.1154,19400.0
2004-06-15 11:30:00,9.14,9.19,9.14,9.18,13500.0,9.1154,9.1653,9.1154,9.1553,13500.0
2004-06-15 12:00:00,9.19,9.19,9.17,9.17,12200.0,9.1653,9.1653,9.1453,9.1453,12200.0
2004-06-15 12:30:00,9.17,9.3,9.16,9.29,27400.0,9.1453,9.275,9.1354,9.265,27400.0
2004-06-15 13:00:00,9.28,9.28,9.22,9.23,19500.0,9.255,9.255,9.1952,9.2052,19500.0
2004-06-15 13:30:00,9.22,9.25,9.2,9.23,17800.0,9.1952,9.2251,9.1752,9.2052,17800.0
2004-06-15 14:00:00,9.24,9.25,9.22,9.25,28400.0,9.2151,9.2251,9.1952,9.2251,28400.0
2004-06-15 14:30:00,9.25,9.32,9.25,9.26,58900.0,9.2251,9.2949,9.2251,9.2351,58900.0
2004-06-15 15:00:00,9.28,9.34,9.25,9.25,47400.0,9.255,9.3149,9.2251,9.2251,47400.0
2004-06-15 15:30:00,9.26,9.32,9.2,9.25,81500.0,9.2351,9.2949,9.1752,9.2251,81500.0
2004-06-16 09:30:00,9.35,9.51,8.91,9.11,62500.0,9.3248,9.4844,8.886,9.0855,62500.0
2004-06-16 10:00:00,9.15,9.17,9.05,9.15,66100.0,9.1254,9.1453,9.0257,9.1254,66100.0
2004-06-16 10:30:00,9.16,9.24,9.13,9.17,34800.0,9.1354,9.2151,9.1054,9.1453,34800.0
2004-06-16 11:00:00,9.17,9.24,9.15,9.23,23200.0,9.1453,9.2151,9.1254,9.2052,23200.0
2004-06-16 11:30:00,9.21,9.25,9.2,9.23,9400.0,9.1852,9.2251,9.1752,9.2052,9400.0
2004-06-16 12:00:00,9.21,9.25,9.15,9.25,25000.0,9.1852,9.2251,9.1254,9.2251,25000.0
2004-06-16 12:30:00,9.21,9.3,9.21,9.23,13000.0,9.1852,9.275,9.1852,9.2052,13000.0
2004-06-16 13:00:00,9.21,9.26,9.15,9.26,18300.0,9.1852,9.2351,9.1254,9.2351,18300.0
2004-06-16 13:30:00,9.26,9.3,9.24,9.28,14000.0,9.2351,9.275,9.2151,9.255,14000.0
2004-06-16 14:00:00,9.26,9.33,9.19,9.2,13500.0,9.2351,9.3049,9.1653,9.1752,13500.0
2004-06-16 14:30:00,9.2,9.31,9.2,9.31,17100.0,9.1752,9.285,9.1752,9.285,17100.0
2004-06-16 15:00:00,9.3,9.5,9.3,9.35,52200.0,9.275,9.4744,9.275,9.3248,52200.0
2004-06-16 15:30:00,9.36,9.42,9.28,9.4,62700.0,9.3348,9.3947,9.255,9.3747,62700.0
2004-06-17 09:30:00,9.51,9.54,9.25,9.26,31200.0,9.4844,9.5143,9.2251,9.2351,31200.0
2004-06-17 10:00:00,9.26,9.28,9.23,9.23,43500.0,9.2351,9.255,9.2052,9.2052,43500.0
2004-06-17 10:30:00,9.23,9.31,9.22,9.3,16500.0,9.2052,9.285,9.1952,9.275,16500.0
2004-06-17 11:00:00,9.3,9.36,9.26,9.33,13200.0,9.275,9.3348,9.2351,9.3049,13200.0
2004-06-17 11:30:00,9.31,9.39,9.3,9.35,18400.0,9.285,9.3647,9.275,9.3248,18400.0
2004-06-17 12:00:00,9.34,9.42,9.34,9.37,19400.0,9.3149,9.3947,9.3149,9.3448,19400.0
2004-06-17 12:30:00,9.38,9.5,9.35,9.49,53100.0,9.3548,9.4744,9.3248,9.4645,53100.0
2004-06-17 13:00:00,9.44,9.53,9.41,9.52,47800.0,9.4146,9.5044,9.3847,9.4944,47800.0
2004-06-17 13:30:00,9.49,9.5,9.44,9.46,13400.0,9.4645,9.4744,9.4146,9.4346,13400.0
2004-06-17 14:00:00,9.46,9.5,9.42,9.47,18900.0,9.4346,9.4744,9.3947,9.4445,18900.0
2004-06-17 14:30:00,9.49,9.52,9.44,9.44,32700.0,9.4645,9.4944,9.4146,9.4146,32700.0
2004-06-17 15:00:00,9.44,9.47,9.3,9.32,31100.0,9.4146,9.4445,9.275,9.2949,31100.0
2004-06-17 15:30:00,9.35,9.39,9.25,9.25,62300.0,9.3248,9.3647,9.2251,9.2251,62300.0
2004-06-18 09:30:00,9.15,9.48,9.05,9.35,72300.0,9.1254,9.4545,9.0257,9.3248,72300.0
2004-06-18 10:00:00,9.37,9.53,9.37,9.52,42200.0,9.3448,9.5044,9.3448,9.4944,42200.0
2004-06-18 10:30:00,9.5,9.53,9.47,9.47,36200.0,9.4744,9.5044,9.4445,9.4445,36200.0
2004-06-18 11:00:00,9.47,9.48,9.43,9.44,16700.0,9.4445,9.4545,9.4046,9.4146,16700.0
2004-06-18 11:30:00,9.44,9.59,9.44,9.51,16500.0,9.4146,9.5642,9.4146,9.4844,16500.0
2004-06-18 12:00:00,9.51,9.51,9.46,9.46,4200.0,9.4844,9.4844,9.4346,9.4346,4200.0
2004-06-18 12:30:00,9.47,9.52,9.47,9.49,4500.0,9.4445,9.4944,9.4445,9.4645,4500.0
2004-06-18 13:00:00,9.47,9.49,9.45,9.45,28600.0,9.4445,9.4645,9.4246,9.4246,28600.0
2004-06-18 13:30:00,9.45,9.45,9.45,9.45,8600.0,9.4246,9.4246,9.4246,9.4246,8600.0
2004-06-18 14:00:00,9.45,9.45,9.37,9.4,18700.0,9.4246,9.4246,9.3448,9.3747,18700.0
2004-06-18 14:30:00,9.4,9.44,9.36,9.42,19600.0,9.3747,9.4146,9.3348,9.3947,19600.0
2004-06-18 15:00:00,9.4,9.5,9.39,9.41,30300.0,9.3747,9.4744,9.3647,9.3847,30300.0
2004-06-18 15:30:00,9.42,9.52,9.41,9.43,35200.0,9.3947,9.4944,9.3847,9.4046,35200.0
2004-06-21 09:30:00,9.33,9.5,9.31,9.32,38600.0,9.3049,9.4744,9.285,9.2949,38600.0
2004-06-21 10:00:00,9.32,9.39,9.26,9.32,26600.0,9.2949,9.3647,9.2351,9.2949,26600.0
2004-06-21 10:30:00,9.32,9.34,9.26,9.34,59700.0,9.2949,9.3149,9.2351,9.3149,59700.0
2004-06-21 11:00:00,9.35,9.37,9.32,9.36,15500.0,9.3248,9.3448,9.2949,9.3348,15500.0
2004-06-21 11:30:00,9.37,9.41,9.35,9.36,11900.0,9.3448,9.3847,9.3248,9.3348,11900.0
2004-06-21 12:00:00,9.36,9.5,9.36,9.46,27100.0,9.3348,9.4744,9.3348,9.4346,27100.0
2004-06-21 12:30:00,9.49,9.5,9.42,9.47,32400.0,9.4645,9.4744,9.3947,9.4445,32400.0
2004-06-21 13:00:00,9.48,9.5,9.44,9.49,24100.0,9.4545,9.4744,9.4146,9.4645,24100.0
2004-06-21 13:30:00,9.48,9.51,9.46,9.49,23600.0,9.4545,9.4844,9.4346,9.4645,23600.0
2004-06-21 14:00:00,9.49,9.51,9.44,9.5,33800.0,9.4645,9.4844,9.4146,9.4744,33800.0
2004-06-21 14:30:00,9.5,9.53,9.45,9.5,27400.0,9.4744,9.5044,9.4246,9.4744,27400.0
2004-06-21 15:00:00,9.5,9.56,9.42,9.42,41700.0,9.4744,9.5343,9.3947,9.3947,41700.0
2004-06-21 15:30:00,9.44,9.44,9.33,9.4,18200.0,9.4146,9.4146,9.3049,9.3747,18200.0
2004-06-22 09:30:00,9.55,9.59,9.39,9.4,21300.0,9.5243,9.5642,9.3647,9.3747,21300.0
2004-06-22 10:00:00,9.41,9.43,9.33,9.33,43100.0,9.3847,9.4046,9.3049,9.3049,43100.0
2004-06-22 10:30:00,9.33,9.37,9.31,9.37,47700.0,9.3049,9.3448,9.285,9.3448,47700.0
2004-06-22 11:00:00,9.37,9.37,9.33,9.35,36800.0,9.3448,9.3448,9.3049,9.3248,36800.0
2004-06-22 11:30:00,9.34,9.35,9.33,9.34,31600.0,9.3149,9.3248,9.3049,9.3149,31600.0
2004-06-22 12:00:00,9.34,9.36,9.31,9.36,42700.0,9.3149,9.3348,9.285,9.3348,42700.0
2004-06-22 12:30:00,9.35,9.57,9.34,9.5,62200.0,9.3248,9.5443,9.3149,9.4744,62200.0
2004-06-22 13:00:00,9.5,9.51,9.49,9.49,29000.0,9.4744,9.4844,9.4645,9.4645,29000.0
2004-06-22 13:30:00,9.5,9.5,9.39,9.4,41600.0,9.4744,9.4744,9.3647,9.3747,41600.0
2004-06-22 14:00:00,9.39,9.54,9.39,9.51,22500.0,9.3647,9.5143,9.3647,9.4844,22500.0
2004-06-22 14:30:00,9.47,9.52,9.42,9.43,17000.0,9.4445,9.4944,9.3947,9.4046,17000.0
2004-06-22 15:00:00,9.43,9.55,9.43,9.48,95600.0,9.4046,9.5243,9.4046,9.4545,95600.0
2004-06-22 15:30:00,9.46,9.55,9.46,9.5,33500.0,9.4346,9.5243,9.4346,9.4744,33500.0
2004-06-23 09:30:00,9.5,9.93,9.41,9.63,29300.0,9.4744,9.9033,9.3847,9.6041,29300.0
2004-06-23 10:00:00,9.63,9.67,9.59,9.62,20300.0,9.6041,9.644,9.5642,9.5941,20300.0
2004-06-23 10:30:00,9.61,9.61,9.52,9.53,15600.0,9.5841,9.5841,9.4944,9.5044,15600.0
2004-06-23 11:00:00,9.53,9.57,9.46,9.48,13500.0,9.5044,9.5443,9.4346,9.4545,13500.0
2004-06-23 11:30:00,9.51,9.64,9.51,9.6,26300.0,9.4844,9.6141,9.4844,9.5742,26300.0
2004-06-23 12:00:00,9.62,9.78,9.57,9.78,24700.0,9.5941,9.7537,9.5443,9.7537,24700.0
2004-06-23 12:30:00,9.74,9.9,9.72,9.83,31500.0,9.7138,9.8734,9.6939,9.8036,31500.0
2004-06-23 13:00:00,9.83,9.9,9.83,9.88,29300.0,9.8036,9.8734,9.8036,9.8534,29300.0
2004-06-23 13:30:00,9.85,9.92,9.85,9.86,28200.0,9.8235,9.8933,9.8235,9.8335,28200.0
2004-06-23 14:00:00,9.86,9.93,9.85,9.93,30400.0,9.8335,9.9033,9.8235,9.9033,30400.0
2004-06-23 14:30:00,9.9,9.92,9.83,9.89,34200.0,9.8734,9.8933,9.8036,9.8634,34200.0
2004-06-23 15:00:00,9.89,10.0,9.88,9.96,54900.0,9.8634,9.9731,9.8534,9.9332,54900.0
2004-06-23 15:30:00,9.95,10.01,9.91,9.92,100500.0,9.9232,9.9831,9.8833,9.8933,100500.0
2004-06-24 09:30:00,10.01,10.04,9.78,9.96,33800.0,9.9831,10.013,9.7537,9.9332,33800.0
2004-06-24 10:00:00,9.96,10.06,9.86,10.05,61900.0,9.9332,10.0329,9.8335,10.023,61900.0
2004-06-24 10:30:00,10.05,10.06,10.03,10.03,37100.0,10.023,10.0329,10.003,10.003,37100.0
2004-06-24 11:00:00,10.04,10.04,9.95,10.01,22400.0,10.013,10.013,9.9232,9.9831,22400.0
2004-06-24 11:30:00,10.01,10.09,10.01,10.07,18500.0,9.9831,10.0629,9.9831,10.0429,18500.0
2004-06-24 12:00:00,10.07,10.24,10.06,10.07,47100.0,10.0429,10.2125,10.0329,10.0429,47100.0
2004-06-24 12:30:00,10.07,10.13,10.06,10.08,36700.0,10.0429,10.1027,10.0329,10.0529,36700.0
2004-06-24 13:00:00,10.08,10.08,10.04,10.05,12800.0,10.0529,10.0529,10.013,10.023,12800.0
2004-06-24 13:30:00,10.05,10.06,10.01,10.04,27600.0,10.023,10.0329,9.9831,10.013,27600.0
2004-06-24 14:00:00,10.02,10.02,9.9,9.99,33700.0,9.993,9.993,9.8734,9.9631,33700.0
2004-06-24 14:30:00,9.99,10.0,9.95,9.96,20500.0,9.9631,9.9731,9.9232,9.9332,20500.0
2004-06-24 15:00:00,9.96,10.0,9.91,9.97,29800.0,9.9332,9.9731,9.8833,9.9432,29800.0
2004-06-24 15:30:00,9.97,10.08,9.95,9.96,64600.0,9.9432,10.0529,9.9232,9.9332,64600.0
2004-06-25 09:30:00,9.96,10.14,9.96,10.14,16200.0,9.9332,10.1127,9.9332,10.1127,16200.0
2004-06-25 10:00:00,10.15,10.22,10.01,10.01,25200.0,10.1227,10.1925,9.9831,9.9831,25200.0
2004-06-25 10:30:00,10.0,10.02,9.9,9.98,73300.0,9.9731,9.993,9.8734,9.9532,73300.0
2004-06-25 11:00:00,9.97,10.05,9.95,10.0,21200.0,9.9432,10.023,9.9232,9.9731,21200.0
2004-06-25 11:30:00,9.99,10.05,9.95,10.01,38700.0,9.9631,10.023,9.9232,9.9831,38700.0
2004-06-25 12:00:00,10.02,10.02,9.93,10.0,28900.0,9.993,9.993,9.9033,9.9731,28900.0
2004-06-25 12:30:00,10.0,10.05,9.96,10.0,15800.0,9.9731,10.023,9.9332,9.9731,15800.0
2004-06-25 13:00:00,10.02,10.02,9.95,9.95,14200.0,9.993,9.993,9.9232,9.9232,14200.0
2004-06-25 13:30:00,9.96,10.02,9.96,9.98,10400.0,9.9332,9.993,9.9332,9.9532,10400.0
2004-06-25 14:00:00,9.98,10.02,9.93,9.95,27000.0,9.9532,9.993,9.9033,9.9232,27000.0
2004-06-25 14:30:00,9.98,10.08,9.93,10.0,12000.0,9.9532,10.0529,9.9033,9.9731,12000.0
2004-06-25 15:00:00,10.0,10.09,10.0,10.01,22400.0,9.9731,10.0629,9.9731,9.9831,22400.0
2004-06-25 15:30:00,10.0,10.09,9.98,10.09,33700.0,9.9731,10.0629,9.9532,10.0629,33700.0
2004-06-28 09:30:00,10.15,10.42,10.06,10.12,39200.0,10.1227,10.392,10.0329,10.0928,39200.0
2004-06-28 10:00:00,10.14,10.22,10.12,10.16,30900.0,10.1127,10.1925,10.0928,10.1327,30900.0
2004-06-28 10:30:00,10.16,10.16,9.98,9.98,26000.0,10.1327,10.1327,9.9532,9.9532,26000.0
2004-06-28 11:00:00,9.99,10.19,9.96,10.16,22700.0,9.9631,10.1626,9.9332,10.1327,22700.0
2004-06-28 11:30:00,10.16,10.17,10.0,10.13,17400.0,10.1327,10.1426,9.9731,10.1027,17400.0
2004-06-28 12:00:00,10.1,10.16,10.09,10.12,8000.0,10.0728,10.1327,10.0629,10.0928,8000.0
2004-06-28 12:30:00,10.14,10.19,10.12,10.17,7900.0,10.1127,10.1626,10.0928,10.1426,7900.0
2004-06-28 13:00:00,10.18,10.24,10.17,10.2,12100.0,10.1526,10.2125,10.1426,10.1726,12100.0
2004-06-28 13:30:00,10.21,10.25,10.17,10.23,40400.0,10.1825,10.2224,10.1426,10.2025,40400.0
2004-06-28 14:00:00,10.22,10.29,10.1,10.11,46800.0,10.1925,10.2623,10.0728,10.0828,46800.0
2004-06-28 14:30:00,10.11,10.18,10.05,10.14,23400.0,10.0828,10.1526,10.023,10.1127,23400.0
2004-06-28 15:00:00,10.16,10.25,10.14,10.23,51400.0,10.1327,10.2224,10.1127,10.2025,51400.0
2004-06-28 15:30:00,10.19,10.25,10.14,10.23,66300.0,10.1626,10.2224,10.1127,10.2025,66300.0
2004-06-29 09:30:00,10.14,10.4,10.11,10.38,32900.0,10.1127,10.372,10.0828,10.3521,32900.0
2004-06-29 10:00:00,10.39,10.48,10.34,10.47,23000.0,10.362,10.4518,10.3122,10.4418,23000.0
2004-06-29 10:30:00,10.46,10.48,10.37,10.4,18200.0,10.4319,10.4518,10.3421,10.372,18200.0
2004-06-29 11:00:00,10.4,10.48,10.37,10.48,18000.0,10.372,10.4518,10.3421,10.4518,18000.0
2004-06-29 11:30:00,10.47,10.47,10.41,10.45,10600.0,10.4418,10.4418,10.382,10.4219,10600.0
2004-06-29 12:00:00,10.42,10.45,10.4,10.4,17100.0,10.392,10.4219,10.372,10.372,17100.0
2004-06-29 12:30:00,10.4,10.45,10.37,10.37,19600.0,10.372,10.4219,10.3421,10.3421,19600.0
2004-06-29 13:00:00,10.38,10.46,10.37,10.4,10700.0,10.3521,10.4319,10.3421,10.372,10700.0
2004-06-29 13:30:00,10.42,10.42,10.36,10.36,18900.0,10.392,10.392,10.3321,10.3321,18900.0
2004-06-29 14:00:00,10.37,10.42,10.37,10.39,24200.0,10.3421,10.392,10.3421,10.362,24200.0
2004-06-29 14:30:00,10.39,10.43,10.37,10.38,24100.0,10.362,10.4019,10.3421,10.3521,24100.0
2004-06-29 15:00:00,10.37,10.41,10.31,10.41,40700.0,10.3421,10.382,10.2823,10.382,40700.0
2004-06-29 15:30:00,10.41,10.43,10.19,10.23,126700.0,10.382,10.4019,10.1626,10.2025,126700.0
2004-06-30 09:30:00,10.29,10.95,10.25,10.59,101600.0,10.2623,10.9205,10.2224,10.5615,101600.0
2004-06-30 10:00:00,10.6,10.65,10.48,10.58,28300.0,10.5715,10.6213,10.4518,10.5515,28300.0
2004-06-30 10:30:00,10.58,10.59,10.49,10.5,14900.0,10.5515,10.5615,10.4618,10.4718,14900.0
2004-06-30 11:00:00,10.5,10.5,10.45,10.45,13800.0,10.4718,10.4718,10.4219,10.4219,13800.0
2004-06-30 11:30:00,10.44,10.45,10.41,10.44,6100.0,10.4119,10.4219,10.382,10.4119,6100.0
2004-06-30 12:00:00,10.45,10.46,10.36,10.4,13100.0,10.4219,10.4319,10.3321,10.372,13100.0
2004-06-30 12:30:00,10.41,10.45,10.4,10.43,8200.0,10.382,10.4219,10.372,10.4019,8200.0
2004-06-30 13:00:00,10.43,10.43,10.4,10.4,5200.0,10.4019,10.4019,10.372,10.372,5200.0
2004-06-30 13:30:00,10.41,10.45,10.41,10.42,5200.0,10.382,10.4219,10.382,10.392,5200.0
2004-06-30 14:00:00,10.43,10.7,10.42,10.59,18800.0,10.4019,10.6712,10.392,10.5615,18800.0
2004-06-30 14:30:00,10.59,10.63,10.52,10.52,36600.0,10.5615,10.6014,10.4917,10.4917,36600.0
2004-06-30 15:00:00,10.53,10.57,10.51,10.55,11800.0,10.5017,10.5416,10.4817,10.5216,11800.0
2004-06-30 15:30:00,10.57,10.57,10.44,10.52,48300.0,10.5416,10.5416,10.4119,10.4917,48300.0
2004-07-01 09:30:00,10.61,10.8,10.46,10.52,21500.0,10.5815,10.7709,10.4319,10.4917,21500.0
2004-07-01 10:00:00,10.54,10.57,10.49,10.51,14300.0,10.5116,10.5416,10.4618,10.4817,14300.0
2004-07-01 10:30:00,10.51,10.51,10.39,10.41,9900.0,10.4817,10.4817,10.362,10.382,9900.0
2004-07-01 11:00:00,10.4,10.41,10.25,10.26,30500.0,10.372,10.382,10.2224,10.2324,30500.0
2004-07-01 11:30:00,10.26,10.27,10.23,10.25,19300.0,10.2324,10.2424,10.2025,10.2224,19300.0
2004-07-01 12:00:00,10.26,10.31,10.23,10.23,20200.0,10.2324,10.2823,10.2025,10.2025,20200.0
2004-07-01 12:30:00,10.24,10.29,10.23,10.29,8100.0,10.2125,10.2623,10.2025,10.2623,8100.0
2004-07-01 13:00:00,10.28,10.31,10.27,10.27,10200.0,10.2523,10.2823,10.2424,10.2424,10200.0
2004-07-01 13:30:00,10.27,10.28,10.2,10.25,11000.0,10.2424,10.2523,10.1726,10.2224,11000.0
2004-07-01 14:00:00,10.25,10.26,10.22,10.25,7300.0,10.2224,10.2324,10.1925,10.2224,7300.0
2004-07-01 14:30:00,10.27,10.28,10.21,10.23,9400.0,10.2424,10.2523,10.1825,10.2025,9400.0
2004-07-01 15:00:00,10.24,10.26,10.17,10.19,19300.0,10.2125,10.2324,10.1426,10.1626,19300.0
2004-07-01 15:30:00,10.19,10.31,10.16,10.16,35300.0,10.1626,10.2823,10.1327,10.1327,35300.0
2004-07-02 09:30:00,10.08,10.23,10.06,10.16,25300.0,10.0529,10.2025,10.0329,10.1327,25300.0
2004-07-02 10:00:00,10.15,10.28,10.08,10.16,15600.0,10.1227,10.2523,10.0529,10.1327,15600.0
2004-07-02 10:30:00,10.18,10.23,10.15,10.19,4200.0,10.1526,10.2025,10.1227,10.1626,4200.0
2004-07-02 11:00:00,10.22,10.22,10.1,10.15,5300.0,10.1925,10.1925,10.0728,10.1227,5300.0
2004-07-02 11:30:00,10.13,10.19,10.1,10.18,8500.0,10.1027,10.1626,10.0728,10.1526,8500.0
2004-07-02 12:00:00,10.18,10.19,10.15,10.15,4500.0,10.1526,10.1626,10.1227,10.1227,4500.0
2004-07-02 12:30:00,10.16,10.16,10.15,10.15,1700.0,10.1327,10.1327,10.1227,10.1227,1700.0
2004-07-02 13:00:00,10.15,10.21,10.15,10.21,3100.0,10.1227,10.1825,10.1227,10.1825,3100.0
2004-07-02 13:30:00,10.2,10.21,10.2,10.2,1300.0,10.1726,10.1825,10.1726,10.1726,1300.0
2004-07-02 14:00:00,10.2,10.21,10.16,10.17,4100.0,10.1726,10.1825,10.1327,10.1426,4100.0
2004-07-02 14:30:00,10.18,10.18,10.15,10.15,1600.0,10.1526,10.1526,10.1227,10.1227,1600.0
2004-07-02 15:00:00,10.15,10.19,10.14,10.14,9800.0,10.1227,10.1626,10.1127,10.1127,9800.0
2004-07-02 15:30:00,10.13,10.18,10.12,10.16,15700.0,10.1027,10.1526,10.0928,10.1327,15700.0
2004-07-06 09:30:00,10.06,10.15,10.06,10.12,9700.0,10.0329,10.1227,10.0329,10.0928,9700.0
2004-07-06 10:00:00,10.11,10.11,9.87,9.92,33300.0,10.0828,10.0828,9.8434,9.8933,33300.0
2004-07-06 10:30:00,9.88,9.98,9.87,9.96,7600.0,9.8534,9.9532,9.8434,9.9332,7600.0
2004-07-06 11:00:00,9.98,9.98,9.92,9.94,13800.0,9.9532,9.9532,9.8933,9.9133,13800.0
2004-07-06 11:30:00,9.94,9.96,9.85,9.86,22400.0,9.9133,9.9332,9.8235,9.8335,22400.0
2004-07-06 12:00:00,9.86,9.87,9.83,9.83,7500.0,9.8335,9.8434,9.8036,9.8036,7500.0
2004-07-06 12:30:00,9.83,9.85,9.82,9.83,7700.0,9.8036,9.8235,9.7936,9.8036,7700.0
2004-07-06 13:00:00,9.83,9.88,9.82,9.82,7000.0,9.8036,9.8534,9.7936,9.7936,7000.0
2004-07-06 13:30:00,9.84,9.84,9.77,9.77,4900.0,9.8135,9.8135,9.7437,9.7437,4900.0
2004-07-06 14:00:00,9.77,9.8,9.76,9.77,13300.0,9.7437,9.7736,9.7337,9.7437,13300.0
2004-07-06 14:30:00,9.76,9.83,9.76,9.82,10500.0,9.7337,9.8036,9.7337,9.7936,10500.0
2004-07-06 15:00:00,9.81,9.96,9.81,9.91,16900.0,9.7836,9.9332,9.7836,9.8833,16900.0
2004-07-06 15:30:00,9.91,9.91,9.77,9.77,23500.0,9.8833,9.8833,9.7437,9.7437,23500.0
2004-07-07 09:30:00,9.76,10.0,9.76,9.98,14900.0,9.7337,9.9731,9.7337,9.9532,14900.0
2004-07-07 10:00:00,9.96,9.98,9.94,9.94,5400.0,9.9332,9.9532,9.9133,9.9133,5400.0
2004-07-07 10:30:00,9.95,9.95,9.85,9.85,18800.0,9.9232,9.9232,9.8235,9.8235,18800.0
2004-07-07 11:00:00,9.85,9.9,9.83,9.86,9400.0,9.8235,9.8734,9.8036,9.8335,9400.0
2004-07-07 11:30:00,9.86,9.86,9.75,9.76,11400.0,9.8335,9.8335,9.7238,9.7337,11400.0
2004-07-07 12:00:00,9.76,9.79,9.73,9.73,9400.0,9.7337,9.7637,9.7038,9.7038,9400.0
2004-07-07 12:30:00,9.72,9.72,9.65,9.68,11000.0,9.6939,9.6939,9.624,9.654,11000.0
2004-07-07 13:00:00,9.67,9.75,9.66,9.72,15900.0,9.644,9.7238,9.634,9.6939,15900.0
2004-07-07 13:30:00,9.75,9.75,9.67,9.69,10000.0,9.7238,9.7238,9.644,9.6639,10000.0
2004-07-07 14:00:00,9.68,9.75,9.66,9.75,17200.0,9.654,9.7238,9.634,9.7238,17200.0
2004-07-07 14:30:00,9.75,9.75,9.7,9.71,29500.0,9.7238,9.7238,9.6739,9.6839,29500.0
2004-07-07 15:00:00,9.68,9.69,9.66,9.66,12200.0,9.654,9.6639,9.634,9.634,12200.0
2004-07-07 15:30:00,9.66,9.67,9.52,9.52,24700.0,9.634,9.644,9.4944,9.4944,24700.0
2004-07-08 09:30:00,9.47,9.55,9.41,9.5,34400.0,9.4445,9.5243,9.3847,9.4744,34400.0
2004-07-08 10:00:00,9.5,9.55,9.44,9.5,16000.0,9.4744,9.5243,9.4146,9.4744,16000.0
2004-07-08 10:30:00,9.5,9.5,9.48,9.5,15500.0,9.4744,9.4744,9.4545,9.4744,15500.0
2004-07-08 11:00:00,9.49,9.58,9.47,9.58,13000.0,9.4645,9.5542,9.4445,9.5542,13000.0
2004-07-08 11:30:00,9.58,9.58,9.49,9.5,7900.0,9.5542,9.5542,9.4645,9.4744,7900.0
2004-07-08 12:00:00,9.5,9.51,9.4,9.43,38400.0,9.4744,9.4844,9.3747,9.4046,38400.0
2004-07-08 12:30:00,9.44,9.44,9.36,9.36,9300.0,9.4146,9.4146,9.3348,9.3348,9300.0
2004-07-08 13:00:00,9.37,9.43,9.33,9.35,11000.0,9.3448,9.4046,9.3049,9.3248,11000.0
2004-07-08 13:30:00,9.38,9.4,9.25,9.26,14400.0,9.3548,9.3747,9.2251,9.2351,14400.0
2004-07-08 14:00:00,9.27,9.3,9.23,9.23,23200.0,9.2451,9.275,9.2052,9.2052,23200.0
2004-07-08 14:30:00,9.23,9.29,9.18,9.21,29500.0,9.2052,9.265,9.1553,9.1852,29500.0
2004-07-08 15:00:00,9.21,9.37,9.2,9.34,17500.0,9.1852,9.3448,9.1752,9.3149,17500.0
2004-07-08 15:30:00,9.35,9.36,9.14,9.14,67400.0,9.3248,9.3348,9.1154,9.1154,67400.0
2004-07-09 09:30:00,9.14,9.5,9.13,9.41,48000.0,9.1154,9.4744,9.1054,9.3847,48000.0
2004-07-09 10:00:00,9.4,9.41,9.25,9.27,15200.0,9.3747,9.3847,9.2251,9.2451,15200.0
2004-07-09 10:30:00,9.28,9.28,9.11,9.15,10800.0,9.255,9.255,9.0855,9.1254,10800.0
2004-07-09 11:00:00,9.13,9.18,9.11,9.18,5800.0,9.1054,9.1553,9.0855,9.1553,5800.0
2004-07-09 11:30:00,9.19,9.25,9.16,9.2,18300.0,9.1653,9.2251,9.1354,9.1752,18300.0
2004-07-09 12:00:00,9.19,9.19,9.14,9.16,6500.0,9.1653,9.1653,9.1154,9.1354,6500.0
2004-07-09 12:30:00,9.15,9.29,9.11,9.26,7300.0,9.1254,9.265,9.0855,9.2351,7300.0
2004-07-09 13:00:00,9.26,9.27,9.16,9.16,5400.0,9.2351,9.2451,9.1354,9.1354,5400.0
2004-07-09 13:30:00,9.15,9.19,9.14,9.19,4600.0,9.1254,9.1653,9.1154,9.1653,4600.0
2004-07-09 14:00:00,9.15,9.3,9.15,9.26,13100.0,9.1254,9.275,9.1254,9.2351,13100.0
2004-07-09 14:30:00,9.26,9.41,9.26,9.31,18200.0,9.2351,9.3847,9.2351,9.285,18200.0
2004-07-09 15:00:00,9.3,9.35,9.27,9.32,3800.0,9.275,9.3248,9.2451,9.2949,3800.0
2004-07-09 15:30:00,9.31,9.31,9.19,9.22,11800.0,9.285,9.285,9.1653,9.1952,11800.0
2004-07-12 09:30:00,9.2,9.35,9.13,9.13,13300.0,9.1752,9.3248,9.1054,9.1054,13300.0
2004-07-12 10:00:00,9.15,9.16,8.97,9.03,35100.0,9.1254,9.1354,8.9459,9.0057,35100.0
2004-07-12 10:30:00,9.07,9.07,8.98,8.99,14900.0,9.0456,9.0456,8.9558,8.9658,14900.0
2004-07-12 11:00:00,9.0,9.04,8.99,9.0,15400.0,8.9758,9.0157,8.9658,8.9758,15400.0
2004-07-12 11:30:00,9.0,9.03,8.99,9.0,10000.0,8.9758,9.0057,8.9658,8.9758,10000.0
2004-07-12 12:00:00,9.0,9.0,8.99,9.0,4600.0,8.9758,8.9758,8.9658,8.9758,4600.0
2004-07-12 12:30:00,9.0,9.02,8.99,9.01,3700.0,8.9758,8.9957,8.9658,8.9858,3700.0
2004-07-12 13:00:00,9.0,9.0,8.97,8.97,19500.0,8.9758,8.9758,8.9459,8.9459,19500.0
2004-07-12 13:30:00,8.97,9.0,8.93,8.93,75600.0,8.9459,8.9758,8.906,8.906,75600.0
2004-07-12 14:00:00,8.92,9.04,8.92,8.97,39100.0,8.896,9.0157,8.896,8.9459,39100.0
2004-07-12 14:30:00,8.97,9.12,8.96,8.99,52900.0,8.9459,9.0955,8.9359,8.9658,52900.0
2004-07-12 15:00:00,8.99,9.05,8.97,8.99,45800.0,8.9658,9.0257,8.9459,8.9658,45800.0
2004-07-12 15:30:00,9.0,9.02,8.97,8.99,23400.0,8.9758,8.9957,8.9459,8.9658,23400.0
2004-07-13 09:30:00,9.0,9.09,8.95,8.98,33400.0,8.9758,9.0655,8.9259,8.9558,33400.0
2004-07-13 10:00:00,8.99,9.04,8.99,9.0,17600.0,8.9658,9.0157,8.9658,8.9758,17600.0
2004-07-13 10:30:00,8.99,9.06,8.99,8.99,27800.0,8.9658,9.0356,8.9658,8.9658,27800.0
2004-07-13 11:00:00,9.0,9.0,8.98,9.0,48700.0,8.9758,8.9758,8.9558,8.9758,48700.0
2004-07-13 11:30:00,8.97,8.97,8.96,8.97,5100.0,8.9459,8.9459,8.9359,8.9459,5100.0
2004-07-13 12:00:00,8.96,8.98,8.96,8.96,2600.0,8.9359,8.9558,8.9359,8.9359,2600.0
2004-07-13 12:30:00,8.97,8.99,8.96,8.96,18300.0,8.9459,8.9658,8.9359,8.9359,18300.0
2004-07-13 13:00:00,8.96,9.0,8.95,8.95,8600.0,8.9359,8.9758,8.9259,8.9259,8600.0
2004-07-13 13:30:00,8.95,9.0,8.95,9.0,6900.0,8.9259,8.9758,8.9259,8.9758,6900.0
2004-07-13 14:00:00,9.0,9.1,8.98,9.03,9100.0,8.9758,9.0755,8.9558,9.0057,9100.0
2004-07-13 14:30:00,9.01,9.03,8.98,8.99,8800.0,8.9858,9.0057,8.9558,8.9658,8800.0
2004-07-13 15:00:00,8.99,9.04,8.96,8.97,10400.0,8.9658,9.0157,8.9359,8.9459,10400.0
2004-07-13 15:30:00,8.97,8.99,8.89,8.89,31500.0,8.9459,8.9658,8.8661,8.8661,31500.0
2004-07-14 09:30:00,8.85,8.86,8.65,8.72,49800.0,8.8262,8.8362,8.6267,8.6965,49800.0
2004-07-14 10:00:00,8.71,9.25,8.7,9.16,63200.0,8.6866,9.2251,8.6766,9.1354,63200.0
2004-07-14 10:30:00,9.18,9.29,9.06,9.19,16300.0,9.1553,9.265,9.0356,9.1653,16300.0
2004-07-14 11:00:00,9.16,9.16,8.99,9.07,16100.0,9.1354,9.1354,8.9658,9.0456,16100.0
2004-07-14 11:30:00,9.06,9.13,9.04,9.05,9800.0,9.0356,9.1054,9.0157,9.0257,9800.0
2004-07-14 12:00:00,9.03,9.09,8.99,9.08,15700.0,9.0057,9.0655,8.9658,9.0556,15700.0
2004-07-14 12:30:00,9.07,9.07,8.96,9.02,8400.0,9.0456,9.0456,8.9359,8.9957,8400.0
2004-07-14 13:00:00,8.99,9.0,8.87,8.87,9400.0,8.9658,8.9758,8.8461,8.8461,9400.0
2004-07-14 13:30:00,8.87,8.92,8.87,8.9,7500.0,8.8461,8.896,8.8461,8.8761,7500.0
2004-07-14 14:00:00,8.91,8.91,8.8,8.8,13700.0,8.886,8.886,8.7763,8.7763,13700.0
2004-07-14 14:30:00,8.8,8.8,8.7,8.71,28100.0,8.7763,8.7763,8.6766,8.6866,28100.0
2004-07-14 15:00:00,8.71,8.81,8.7,8.76,27900.0,8.6866,8.7863,8.6766,8.7364,27900.0
2004-07-14 15:30:00,8.76,8.82,8.7,8.7,45800.0,8.7364,8.7963,8.6766,8.6766,45800.0
2004-07-15 09:30:00,8.82,8.89,8.75,8.87,8100.0,8.7963,8.8661,8.7265,8.8461,8100.0
2004-07-15 10:00:00,8.88,8.88,8.81,8.86,13300.0,8.8561,8.8561,8.7863,8.8362,13300.0
2004-07-15 10:30:00,8.83,8.86,8.81,8.83,11500.0,8.8062,8.8362,8.7863,8.8062,11500.0
2004-07-15 11:00:00,8.81,8.82,8.81,8.81,8000.0,8.7863,8.7963,8.7863,8.7863,8000.0
2004-07-15 11:30:00,8.82,8.82,8.78,8.79,5300.0,8.7963,8.7963,8.7564,8.7664,5300.0
2004-07-15 12:00:00,8.77,8.85,8.77,8.83,6400.0,8.7464,8.8262,8.7464,8.8062,6400.0
2004-07-15 12:30:00,8.82,8.88,8.8,8.8,7100.0,8.7963,8.8561,8.7763,8.7763,7100.0
2004-07-15 13:00:00,8.86,8.9,8.85,8.89,5100.0,8.8362,8.8761,8.8262,8.8661,5100.0
2004-07-15 13:30:00,8.87,8.87,8.8,8.83,2100.0,8.8461,8.8461,8.7763,8.8062,2100.0
2004-07-15 14:00:00,8.84,8.84,8.81,8.81,3800.0,8.8162,8.8162,8.7863,8.7863,3800.0
2004-07-15 14:30:00,8.81,8.87,8.79,8.85,10400.0,8.7863,8.8461,8.7664,8.8262,10400.0
2004-07-15 15:00:00,8.87,8.88,8.79,8.79,7800.0,8.8461,8.8561,8.7664,8.7664,7800.0
2004-07-15 15:30:00,8.8,8.84,8.75,8.75,13100.0,8.7763,8.8162,8.7265,8.7265,13100.0
2004-07-16 09:30:00,8.95,9.12,8.91,8.98,49700.0,8.9259,9.0955,8.886,8.9558,49700.0
2004-07-16 10:00:00,8.96,8.96,8.86,8.86,9300.0,8.9359,8.9359,8.8362,8.8362,9300.0
2004-07-16 10:30:00,8.88,8.88,8.71,8.71,13700.0,8.8561,8.8561,8.6866,8.6866,13700.0
2004-07-16 11:00:00,8.72,8.81,8.71,8.75,15700.0,8.6965,8.7863,8.6866,8.7265,15700.0
2004-07-16 11:30:00,8.72,8.72,8.65,8.65,9700.0,8.6965,8.6965,8.6267,8.6267,9700.0
2004-07-16 12:00:00,8.65,8.7,8.64,8.64,9200.0,8.6267,8.6766,8.6168,8.6168,9200.0
2004-07-16 12:30:00,8.64,8.64,8.54,8.56,18700.0,8.6168,8.6168,8.517,8.537,18700.0
2004-07-16 13:00:00,8.56,8.58,8.55,8.56,11800.0,8.537,8.5569,8.527,8.537,11800.0
2004-07-16 13:30:00,8.55,8.59,8.53,8.56,6800.0,8.527,8.5669,8.5071,8.537,6800.0
2004-07-16 14:00:00,8.56,8.56,8.38,8.4,24600.0,8.537,8.537,8.3575,8.3774,24600.0
2004-07-16 14:30:00,8.4,8.4,8.3,8.3,14700.0,8.3774,8.3774,8.2777,8.2777,14700.0
2004-07-16 15:00:00,8.31,8.61,8.29,8.54,52200.0,8.2876,8.5868,8.2677,8.517,52200.0
2004-07-16 15:30:00,8.55,8.55,8.21,8.27,38300.0,8.527,8.527,8.1879,8.2478,38300.0
2004-07-19 09:30:00,8.33,8.57,8.2,8.54,22500.0,8.3076,8.5469,8.1779,8.517,22500.0
2004-07-19 10:00:00,8.54,8.56,8.5,8.5,7200.0,8.517,8.537,8.4771,8.4771,7200.0
2004-07-19 10:30:00,8.5,8.51,8.34,8.36,24300.0,8.4771,8.4871,8.3176,8.3375,24300.0
2004-07-19 11:00:00,8.36,8.42,8.25,8.35,14700.0,8.3375,8.3973,8.2278,8.3275,14700.0
2004-07-19 11:30:00,8.33,8.38,8.15,8.15,14100.0,8.3076,8.3575,8.1281,8.1281,14100.0
2004-07-19 12:00:00,8.15,8.18,8.1,8.1,17600.0,8.1281,8.158,8.0782,8.0782,17600.0
2004-07-19 12:30:00,8.11,8.12,8.02,8.07,14800.0,8.0882,8.0982,7.9984,8.0483,14800.0
2004-07-19 13:00:00,8.08,8.12,8.05,8.09,13200.0,8.0583,8.0982,8.0283,8.0682,13200.0
2004-07-19 13:30:00,8.11,8.18,8.03,8.05,12900.0,8.0882,8.158,8.0084,8.0283,12900.0
2004-07-19 14:00:00,8.04,8.33,8.02,8.28,30700.0,8.0184,8.3076,7.9984,8.2577,30700.0
2004-07-19 14:30:00,8.27,8.45,8.18,8.43,30700.0,8.2478,8.4273,8.158,8.4073,30700.0
2004-07-19 15:00:00,8.42,8.45,8.29,8.29,14900.0,8.3973,8.4273,8.2677,8.2677,14900.0
2004-07-19 15:30:00,8.28,8.33,8.14,8.19,31400.0,8.2577,8.3076,8.1181,8.168,31400.0
2004-07-20 09:30:00,8.05,8.45,8.05,8.42,16500.0,8.0283,8.4273,8.0283,8.3973,16500.0
2004-07-20 10:00:00,8.43,8.43,8.37,8.37,5000.0,8.4073,8.4073,8.3475,8.3475,5000.0
2004-07-20 10:30:00,8.39,8.42,8.36,8.38,10200.0,8.3674,8.3973,8.3375,8.3575,10200.0
2004-07-20 11:00:00,8.38,8.39,8.3,8.34,6700.0,8.3575,8.3674,8.2777,8.3176,6700.0
2004-07-20 11:30:00,8.3,8.36,8.3,8.36,4900.0,8.2777,8.3375,8.2777,8.3375,4900.0
2004-07-20 12:00:00,8.37,8.47,8.35,8.45,14000.0,8.3475,8.4472,8.3275,8.4273,14000.0
2004-07-20 12:30:00,8.48,8.58,8.47,8.52,9100.0,8.4572,8.5569,8.4472,8.4971,9100.0
2004-07-20 13:00:00,8.53,8.62,8.53,8.56,35700.0,8.5071,8.5968,8.5071,8.537,35700.0
2004-07-20 13:30:00,8.56,8.73,8.56,8.73,9400.0,8.537,8.7065,8.537,8.7065,9400.0
2004-07-20 14:00:00,8.69,8.73,8.55,8.6,56600.0,8.6666,8.7065,8.527,8.5769,56600.0
2004-07-20 14:30:00,8.61,8.68,8.52,8.55,9900.0,8.5868,8.6566,8.4971,8.527,9900.0
2004-07-20 15:00:00,8.55,8.64,8.55,8.64,11200.0,8.527,8.6168,8.527,8.6168,11200.0
2004-07-20 15:30:00,8.62,8.68,8.57,8.67,18900.0,8.5968,8.6566,8.5469,8.6467,18900.0
2004-07-21 09:30:00,8.67,8.67,8.55,8.57,9700.0,8.6467,8.6467,8.527,8.5469,9700.0
2004-07-21 10:00:00,8.57,8.64,8.54,8.6,17000.0,8.5469,8.6168,8.517,8.5769,17000.0
2004-07-21 10:30:00,8.63,8.63,8.51,8.51,6200.0,8.6068,8.6068,8.4871,8.4871,6200.0
2004-07-21 11:00:00,8.51,8.51,8.26,8.31,14700.0,8.4871,8.4871,8.2378,8.2876,14700.0
2004-07-21 11:30:00,8.3,8.31,8.21,8.21,22600.0,8.2777,8.2876,8.1879,8.1879,22600.0
2004-07-21 12:00:00,8.21,8.21,8.17,8.17,11400.0,8.1879,8.1879,8.148,8.148,11400.0
2004-07-21 12:30:00,8.17,8.2,8.17,8.19,20300.0,8.148,8.1779,8.148,8.168,20300.0
2004-07-21 13:00:00,8.19,8.19,8.08,8.09,31000.0,8.168,8.168,8.0583,8.0682,31000.0
2004-07-21 13:30:00,8.09,8.09,8.01,8.04,26100.0,8.0682,8.0682,7.9885,8.0184,26100.0
2004-07-21 14:00:00,8.03,8.09,7.95,7.95,45200.0,8.0084,8.0682,7.9286,7.9286,45200.0
2004-07-21 14:30:00,7.95,8.0,7.95,7.97,44700.0,7.9286,7.9785,7.9286,7.9486,44700.0
2004-07-21 15:00:00,8.0,8.08,7.96,8.03,31500.0,7.9785,8.0583,7.9386,8.0084,31500.0
2004-07-21 15:30:00,8.02,8.13,7.92,7.92,57300.0,7.9984,8.1081,7.8987,7.8987,57300.0
2004-07-22 09:30:00,7.9,7.99,7.78,7.9,113600.0,7.8787,7.9685,7.7591,7.8787,113600.0
2004-07-22 10:00:00,7.92,7.99,7.86,7.9,20700.0,7.8987,7.9685,7.8389,7.8787,20700.0
2004-07-22 10:30:00,7.96,8.1,7.91,7.93,19200.0,7.9386,8.0782,7.8887,7.9087,19200.0
2004-07-22 11:00:00,7.93,7.93,7.75,7.75,18800.0,7.9087,7.9087,7.7292,7.7292,18800.0
2004-07-22 11:30:00,7.76,7.87,7.75,7.81,8900.0,7.7391,7.8488,7.7292,7.789,8900.0
2004-07-22 12:00:00,7.84,7.95,7.81,7.95,7600.0,7.8189,7.9286,7.789,7.9286,7600.0
2004-07-22 12:30:00,7.93,7.99,7.9,7.95,11100.0,7.9087,7.9685,7.8787,7.9286,11100.0
2004-07-22 13:00:00,7.95,7.95,7.9,7.92,9400.0,7.9286,7.9286,7.8787,7.8987,9400.0
2004-07-22 13:30:00,7.92,7.92,7.92,7.92,2200.0,7.8987,7.8987,7.8987,7.8987,2200.0
2004-07-22 14:00:00,7.93,8.24,7.93,8.12,17700.0,7.9087,8.2178,7.9087,8.0982,17700.0
2004-07-22 14:30:00,8.14,8.34,8.14,8.17,16600.0,8.1181,8.3176,8.1181,8.148,16600.0
2004-07-22 15:00:00,8.17,8.2,8.05,8.13,16100.0,8.148,8.1779,8.0283,8.1081,16100.0
2004-07-22 15:30:00,8.1,8.28,8.03,8.03,30900.0,8.0782,8.2577,8.0084,8.0084,30900.0
2004-07-23 09:30:00,7.93,8.13,7.89,8.02,29600.0,7.9087,8.1081,7.8688,7.9984,29600.0
2004-07-23 10:00:00,7.97,8.08,7.91,7.94,15000.0,7.9486,8.0583,7.8887,7.9186,15000.0
2004-07-23 10:30:00,7.96,8.04,7.93,8.01,7000.0,7.9386,8.0184,7.9087,7.9885,7000.0
2004-07-23 11:00:00,8.03,8.03,7.84,7.88,10100.0,8.0084,8.0084,7.8189,7.8588,10100.0
2004-07-23 11:30:00,7.87,7.9,7.83,7.9,41700.0,7.8488,7.8787,7.8089,7.8787,41700.0
2004-07-23 12:00:00,7.88,7.9,7.85,7.85,6200.0,7.8588,7.8787,7.8289,7.8289,6200.0
2004-07-23 12:30:00,7.84,7.88,7.83,7.85,7700.0,7.8189,7.8588,7.8089,7.8289,7700.0
2004-07-23 13:00:00,7.85,7.85,7.79,7.81,13100.0,7.8289,7.8289,7.769,7.789,13100.0
2004-07-23 13:30:00,7.81,7.82,7.78,7.79,10300.0,7.789,7.799,7.7591,7.769,10300.0
2004-07-23 14:00:00,7.77,7.8,7.66,7.66,67800.0,7.7491,7.779,7.6394,7.6394,67800.0
2004-07-23 14:30:00,7.66,7.68,7.6,7.6,16000.0,7.6394,7.6593,7.5796,7.5796,16000.0
2004-07-23 15:00:00,7.6,7.63,7.53,7.62,24500.0,7.5796,7.6095,7.5097,7.5995,24500.0
2004-07-23 15:30:00,7.63,7.76,7.58,7.61,66500.0,7.6095,7.7391,7.5596,7.5895,66500.0
2004-07-26 09:30:00,7.68,7.9,7.58,7.9,20900.0,7.6593,7.8787,7.5596,7.8787,20900.0
2004-07-26 10:00:00,7.9,7.9,7.6,7.62,14900.0,7.8787,7.8787,7.5796,7.5995,14900.0
2004-07-26 10:30:00,7.67,7.75,7.65,7.68,13600.0,7.6494,7.7292,7.6294,7.6593,13600.0
2004-07-26 11:00:00,7.7,7.73,7.63,7.64,11900.0,7.6793,7.7092,7.6095,7.6194,11900.0
2004-07-26 11:30:00,7.64,7.68,7.55,7.62,18000.0,7.6194,7.6593,7.5297,7.5995,18000.0
2004-07-26 12:00:00,7.62,7.63,7.57,7.57,3300.0,7.5995,7.6095,7.5496,7.5496,3300.0
2004-07-26 12:30:00,7.57,7.58,7.45,7.47,12200.0,7.5496,7.5596,7.43,7.4499,12200.0
2004-07-26 13:00:00,7.49,7.58,7.47,7.58,13000.0,7.4698,7.5596,7.4499,7.5596,13000.0
2004-07-26 13:30:00,7.59,7.6,7.54,7.55,7900.0,7.5696,7.5796,7.5197,7.5297,7900.0
2004-07-26 14:00:00,7.52,7.53,7.45,7.51,9200.0,7.4998,7.5097,7.43,7.4898,9200.0
2004-07-26 14:30:00,7.5,7.5,7.35,7.36,22100.0,7.4798,7.4798,7.3302,7.3402,22100.0
2004-07-26 15:00:00,7.35,7.43,7.31,7.43,56600.0,7.3302,7.41,7.2903,7.41,56600.0
2004-07-26 15:30:00,7.41,7.55,7.4,7.51,19100.0,7.3901,7.5297,7.3801,7.4898,19100.0
2004-07-27 09:30:00,7.28,7.75,7.28,7.7,11100.0,7.2604,7.7292,7.2604,7.6793,11100.0
2004-07-27 10:00:00,7.71,7.84,7.71,7.82,26400.0,7.6893,7.8189,7.6893,7.799,26400.0
2004-07-27 10:30:00,7.83,7.93,7.81,7.86,33100.0,7.8089,7.9087,7.789,7.8389,33100.0
2004-07-27 11:00:00,7.86,7.93,7.86,7.93,15000.0,7.8389,7.9087,7.8389,7.9087,15000.0
2004-07-27 11:30:00,7.93,8.05,7.91,8.03,47200.0,7.9087,8.0283,7.8887,8.0084,47200.0
2004-07-27 12:00:00,8.03,8.16,8.03,8.15,16200.0,8.0084,8.138,8.0084,8.1281,16200.0
2004-07-27 12:30:00,8.14,8.14,8.0,8.02,15100.0,8.1181,8.1181,7.9785,7.9984,15100.0
2004-07-27 13:00:00,8.02,8.03,7.97,8.0,6300.0,7.9984,8.0084,7.9486,7.9785,6300.0
2004-07-27 13:30:00,8.0,8.01,7.97,8.0,12100.0,7.9785,7.9885,7.9486,7.9785,12100.0
2004-07-27 14:00:00,8.0,8.07,7.96,8.07,9300.0,7.9785,8.0483,7.9386,8.0483,9300.0
2004-07-27 14:30:00,8.06,8.2,8.06,8.11,20400.0,8.0383,8.1779,8.0383,8.0882,20400.0
2004-07-27 15:00:00,8.11,8.18,8.08,8.08,23900.0,8.0882,8.158,8.0583,8.0583,23900.0
2004-07-27 15:30:00,8.08,8.08,7.97,8.0,37800.0,8.0583,8.0583,7.9486,7.9785,37800.0
2004-07-28 09:30:00,8.05,8.05,7.85,8.03,12000.0,8.0283,8.0283,7.8289,8.0084,12000.0
2004-07-28 10:00:00,8.04,8.04,7.87,7.88,31600.0,8.0184,8.0184,7.8488,7.8588,31600.0
2004-07-28 10:30:00,7.89,7.98,7.88,7.94,31800.0,7.8688,7.9585,7.8588,7.9186,31800.0
2004-07-28 11:00:00,7.95,8.0,7.89,7.98,80900.0,7.9286,7.9785,7.8688,7.9585,80900.0
2004-07-28 11:30:00,7.98,8.0,7.93,7.93,20400.0,7.9585,7.9785,7.9087,7.9087,20400.0
2004-07-28 12:00:00,7.95,7.95,7.91,7.94,30000.0,7.9286,7.9286,7.8887,7.9186,30000.0
2004-07-28 12:30:00,7.94,7.95,7.89,7.89,12200.0,7.9186,7.9286,7.8688,7.8688,12200.0
2004-07-28 13:00:00,7.9,7.94,7.9,7.91,8700.0,7.8787,7.9186,7.8787,7.8887,8700.0
2004-07-28 13:30:00,7.91,7.94,7.9,7.93,5300.0,7.8887,7.9186,7.8787,7.9087,5300.0
2004-07-28 14:00:00,7.94,7.95,7.91,7.94,14600.0,7.9186,7.9286,7.8887,7.9186,14600.0
2004-07-28 14:30:00,7.94,8.07,7.94,8.07,17900.0,7.9186,8.0483,7.9186,8.0483,17900.0
2004-07-28 15:00:00,8.05,8.17,8.01,8.15,34100.0,8.0283,8.148,7.9885,8.1281,34100.0
2004-07-28 15:30:00,8.16,8.31,8.15,8.25,87100.0,8.138,8.2876,8.1281,8.2278,87100.0
2004-07-29 09:30:00,8.16,8.31,8.16,8.29,24900.0,8.138,8.2876,8.138,8.2677,24900.0
2004-07-29 10:00:00,8.3,8.31,8.17,8.18,35400.0,8.2777,8.2876,8.148,8.158,35400.0
2004-07-29 10:30:00,8.17,8.24,8.12,8.24,51100.0,8.148,8.2178,8.0982,8.2178,51100.0
2004-07-29 11:00:00,8.22,8.22,8.11,8.11,12500.0,8.1979,8.1979,8.0882,8.0882,12500.0
2004-07-29 11:30:00,8.11,8.15,8.09,8.12,20200.0,8.0882,8.1281,8.0682,8.0982,20200.0
2004-07-29 12:00:00,8.09,8.18,8.08,8.18,9800.0,8.0682,8.158,8.0583,8.158,9800.0
2004-07-29 12:30:00,8.18,8.31,8.18,8.28,17600.0,8.158,8.2876,8.158,8.2577,17600.0
2004-07-29 13:00:00,8.27,8.34,8.25,8.31,15200.0,8.2478,8.3176,8.2278,8.2876,15200.0
2004-07-29 13:30:00,8.31,8.31,8.23,8.3,10000.0,8.2876,8.2876,8.2079,8.2777,10000.0
2004-07-29 14:00:00,8.31,8.31,8.1,8.15,34200.0,8.2876,8.2876,8.0782,8.1281,34200.0
2004-07-29 14:30:00,8.13,8.28,8.12,8.28,12200.0,8.1081,8.2577,8.0982,8.2577,12200.0
2004-07-29 15:00:00,8.28,8.4,8.24,8.32,24500.0,8.2577,8.3774,8.2178,8.2976,24500.0
2004-07-29 15:30:00,8.32,8.44,8.27,8.43,34300.0,8.2976,8.4173,8.2478,8.4073,34300.0
2004-07-30 09:30:00,8.44,8.54,8.32,8.41,10700.0,8.4173,8.517,8.2976,8.3874,10700.0
2004-07-30 10:00:00,8.44,8.45,8.39,8.41,14400.0,8.4173,8.4273,8.3674,8.3874,14400.0
2004-07-30 10:30:00,8.41,8.61,8.41,8.61,12100.0,8.3874,8.5868,8.3874,8.5868,12100.0
2004-07-30 11:00:00,8.6,8.66,8.6,8.6,21000.0,8.5769,8.6367,8.5769,8.5769,21000.0
2004-07-30 11:30:00,8.6,8.61,8.55,8.58,9600.0,8.5769,8.5868,8.527,8.5569,9600.0
2004-07-30 12:00:00,8.57,8.64,8.55,8.64,4100.0,8.5469,8.6168,8.527,8.6168,4100.0
2004-07-30 12:30:00,8.64,8.66,8.6,8.6,10200.0,8.6168,8.6367,8.5769,8.5769,10200.0
2004-07-30 13:00:00,8.61,8.62,8.57,8.61,11900.0,8.5868,8.5968,8.5469,8.5868,11900.0
2004-07-30 13:30:00,8.61,8.61,8.57,8.58,8200.0,8.5868,8.5868,8.5469,8.5569,8200.0
2004-07-30 14:00:00,8.61,8.61,8.57,8.6,8300.0,8.5868,8.5868,8.5469,8.5769,8300.0
2004-07-30 14:30:00,8.6,8.61,8.57,8.6,10500.0,8.5769,8.5868,8.5469,8.5769,10500.0
2004-07-30 15:00:00,8.6,8.62,8.47,8.49,24000.0,8.5769,8.5968,8.4472,8.4672,24000.0
2004-07-30 15:30:00,8.49,8.6,8.49,8.56,24400.0,8.4672,8.5769,8.4672,8.537,24400.0
2004-08-02 09:30:00,8.63,8.63,8.28,8.38,13200.0,8.6068,8.6068,8.2577,8.3575,13200.0
2004-08-02 10:00:00,8.38,8.38,8.02,8.09,32300.0,8.3575,8.3575,7.9984,8.0682,32300.0
2004-08-02 10:30:00,8.09,8.11,8.0,8.04,14000.0,8.0682,8.0882,7.9785,8.0184,14000.0
2004-08-02 11:00:00,8.02,8.11,8.0,8.0,28800.0,7.9984,8.0882,7.9785,7.9785,28800.0
2004-08-02 11:30:00,8.03,8.11,8.0,8.0,10900.0,8.0084,8.0882,7.9785,7.9785,10900.0
2004-08-02 12:00:00,8.01,8.07,7.98,8.02,20500.0,7.9885,8.0483,7.9585,7.9984,20500.0
2004-08-02 12:30:00,8.02,8.05,7.96,7.97,17200.0,7.9984,8.0283,7.9386,7.9486,17200.0
2004-08-02 13:00:00,7.97,8.05,7.96,7.99,11200.0,7.9486,8.0283,7.9386,7.9685,11200.0
2004-08-02 13:30:00,8.0,8.16,7.99,8.16,12700.0,7.9785,8.138,7.9685,8.138,12700.0
2004-08-02 14:00:00,8.15,8.2,8.11,8.11,13600.0,8.1281,8.1779,8.0882,8.0882,13600.0
2004-08-02 14:30:00,8.1,8.11,7.93,7.94,23500.0,8.0782,8.0882,7.9087,7.9186,23500.0
2004-08-02 15:00:00,7.94,8.0,7.91,7.99,30800.0,7.9186,7.9785,7.8887,7.9685,30800.0
2004-08-02 15:30:00,7.99,8.2,7.98,8.16,56200.0,7.9685,8.1779,7.9585,8.138,56200.0
2004-08-03 09:30:00,8.16,8.16,8.04,8.11,13400.0,8.138,8.138,8.0184,8.0882,13400.0
2004-08-03 10:00:00,8.08,8.09,8.0,8.0,18200.0,8.0583,8.0682,7.9785,7.9785,18200.0
2004-08-03 10:30:00,8.02,8.15,8.01,8.15,18800.0,7.9984,8.1281,7.9885,8.1281,18800.0
2004-08-03 11:00:00,8.15,8.2,8.1,8.2,16600.0,8.1281,8.1779,8.0782,8.1779,16600.0
2004-08-03 11:30:00,8.19,8.3,8.15,8.28,16700.0,8.168,8.2777,8.1281,8.2577,16700.0
2004-08-03 12:00:00,8.28,8.32,8.26,8.31,10000.0,8.2577,8.2976,8.2378,8.2876,10000.0
2004-08-03 12:30:00,8.29,8.3,8.25,8.25,12500.0,8.2677,8.2777,8.2278,8.2278,12500.0
2004-08-03 13:00:00,8.25,8.3,8.25,8.3,20100.0,8.2278,8.2777,8.2278,8.2777,20100.0
2004-08-03 13:30:00,8.3,8.3,8.25,8.25,9000.0,8.2777,8.2777,8.2278,8.2278,9000.0
2004-08-03 14:00:00,8.25,8.26,8.17,8.19,15800.0,8.2278,8.2378,8.148,8.168,15800.0
2004-08-03 14:30:00,8.17,8.2,8.12,8.14,22500.0,8.148,8.1779,8.0982,8.1181,22500.0
2004-08-03 15:00:00,8.14,8.19,8.12,8.14,14400.0,8.1181,8.168,8.0982,8.1181,14400.0
2004-08-03 15:30:00,8.15,8.2,8.14,8.15,35600.0,8.1281,8.1779,8.1181,8.1281,35600.0
2004-08-04 09:30:00,8.1,8.1,7.96,8.0,10800.0,8.0782,8.0782,7.9386,7.9785,10800.0
2004-08-04 10:00:00,8.0,8.02,7.96,7.99,10600.0,7.9785,7.9984,7.9386,7.9685,10600.0
2004-08-04 10:30:00,8.02,8.04,7.96,7.96,9300.0,7.9984,8.0184,7.9386,7.9386,9300.0
2004-08-04 11:00:00,7.96,7.96,7.93,7.94,11900.0,7.9386,7.9386,7.9087,7.9186,11900.0
2004-08-04 11:30:00,7.94,8.0,7.9,7.94,15100.0,7.9186,7.9785,7.8787,7.9186,15100.0
2004-08-04 12:00:00,7.93,7.94,7.91,7.92,7300.0,7.9087,7.9186,7.8887,7.8987,7300.0
2004-08-04 12:30:00,7.91,7.91,7.9,7.9,3300.0,7.8887,7.8887,7.8787,7.8787,3300.0
2004-08-04 13:00:00,7.9,7.95,7.9,7.92,12300.0,7.8787,7.9286,7.8787,7.8987,12300.0
2004-08-04 13:30:00,7.92,7.95,7.9,7.9,23800.0,7.8987,7.9286,7.8787,7.8787,23800.0
2004-08-04 14:00:00,7.88,7.97,7.88,7.94,30700.0,7.8588,7.9486,7.8588,7.9186,30700.0
2004-08-04 14:30:00,7.93,8.05,7.93,7.99,26500.0,7.9087,8.0283,7.9087,7.9685,26500.0
2004-08-04 15:00:00,7.99,8.03,7.92,7.94,29500.0,7.9685,8.0084,7.8987,7.9186,29500.0
2004-08-04 15:30:00,7.93,7.95,7.82,7.83,48000.0,7.9087,7.9286,7.799,7.8089,48000.0
2004-08-05 15:30:00,7.35,7.39,7.33,7.34,32600.0,7.3302,7.3701,7.3103,7.3203,32600.0
2004-08-06 09:30:00,7.3,7.31,7.06,7.06,45500.0,7.2804,7.2903,7.041,7.041,45500.0
2004-08-06 10:00:00,7.05,7.11,6.93,7.11,33600.0,7.031,7.0909,6.9114,7.0909,33600.0
2004-08-06 10:30:00,7.11,7.16,7.09,7.16,38400.0,7.0909,7.1407,7.0709,7.1407,38400.0
2004-08-06 11:00:00,7.17,7.2,7.11,7.18,14600.0,7.1507,7.1806,7.0909,7.1607,14600.0
2004-08-06 11:30:00,7.18,7.21,7.15,7.21,5900.0,7.1607,7.1906,7.1308,7.1906,5900.0
2004-08-06 12:00:00,7.21,7.28,7.19,7.26,7000.0,7.1906,7.2604,7.1707,7.2405,7000.0
2004-08-06 12:30:00,7.26,7.26,7.25,7.25,3500.0,7.2405,7.2405,7.2305,7.2305,3500.0
2004-08-06 13:00:00,7.25,7.25,7.21,7.21,4500.0,7.2305,7.2305,7.1906,7.1906,4500.0
2004-08-06 13:30:00,7.2,7.2,7.09,7.09,11200.0,7.1806,7.1806,7.0709,7.0709,11200.0
2004-08-06 14:00:00,7.09,7.13,7.01,7.09,19800.0,7.0709,7.1108,6.9911,7.0709,19800.0
2004-08-06 14:30:00,7.09,7.1,7.01,7.01,12300.0,7.0709,7.0809,6.9911,6.9911,12300.0
2004-08-06 15:00:00,7.0,7.05,6.95,6.97,17200.0,6.9812,7.031,6.9313,6.9512,17200.0
2004-08-06 15:30:00,6.96,7.03,6.92,6.97,27300.0,6.9413,7.0111,6.9014,6.9512,27300.0
2004-08-09 09:30:00,6.94,7.11,6.93,7.08,13200.0,6.9213,7.0909,6.9114,7.061,13200.0
2004-08-09 10:00:00,7.07,7.1,7.07,7.08,9000.0,7.051,7.0809,7.051,7.061,9000.0
2004-08-09 10:30:00,7.08,7.08,6.98,6.98,17900.0,7.061,7.061,6.9612,6.9612,17900.0
2004-08-09 11:00:00,7.01,7.01,6.85,6.91,41100.0,6.9911,6.9911,6.8316,6.8914,41100.0
2004-08-09 11:30:00,6.91,6.96,6.89,6.9,11800.0,6.8914,6.9413,6.8715,6.8814,11800.0
2004-08-09 12:00:00,6.89,6.96,6.83,6.84,30100.0,6.8715,6.9413,6.8116,6.8216,30100.0
2004-08-09 12:30:00,6.84,6.84,6.79,6.8,20700.0,6.8216,6.8216,6.7717,6.7817,20700.0
2004-08-09 13:00:00,6.8,7.05,6.8,6.94,90800.0,6.7817,7.031,6.7817,6.9213,90800.0
2004-08-09 13:30:00,6.92,6.92,6.83,6.83,21000.0,6.9014,6.9014,6.8116,6.8116,21000.0
2004-08-09 14:00:00,6.83,6.9,6.8,6.87,12800.0,6.8116,6.8814,6.7817,6.8515,12800.0
2004-08-09 14:30:00,6.85,6.87,6.82,6.85,15500.0,6.8316,6.8515,6.8017,6.8316,15500.0
2004-08-09 15:00:00,6.85,6.9,6.82,6.84,31300.0,6.8316,6.8814,6.8017,6.8216,31300.0
2004-08-09 15:30:00,6.87,6.89,6.8,6.87,36800.0,6.8515,6.8715,6.7817,6.8515,36800.0
2004-08-10 09:30:00,6.76,6.99,6.76,6.94,15900.0,6.7418,6.9712,6.7418,6.9213,15900.0
2004-08-10 10:00:00,6.99,7.01,6.95,6.99,51200.0,6.9712,6.9911,6.9313,6.9712,51200.0
2004-08-10 10:30:00,6.99,7.05,6.97,7.0,21800.0,6.9712,7.031,6.9512,6.9812,21800.0
2004-08-10 11:00:00,6.99,7.0,6.95,7.0,10000.0,6.9712,6.9812,6.9313,6.9812,10000.0
2004-08-10 11:30:00,6.99,7.08,6.99,7.0,22600.0,6.9712,7.061,6.9712,6.9812,22600.0
2004-08-10 12:00:00,7.0,7.05,7.0,7.0,6900.0,6.9812,7.031,6.9812,6.9812,6900.0
2004-08-10 12:30:00,7.0,7.01,6.99,6.99,14700.0,6.9812,6.9911,6.9712,6.9712,14700.0
2004-08-10 13:00:00,6.98,6.98,6.91,6.91,7500.0,6.9612,6.9612,6.8914,6.8914,7500.0
2004-08-10 13:30:00,6.91,6.99,6.9,6.95,12400.0,6.8914,6.9712,6.8814,6.9313,12400.0
2004-08-10 14:00:00,6.95,6.98,6.92,6.92,10400.0,6.9313,6.9612,6.9014,6.9014,10400.0
2004-08-10 14:30:00,6.91,6.97,6.88,6.93,7700.0,6.8914,6.9512,6.8615,6.9114,7700.0
2004-08-10 15:00:00,6.93,7.04,6.92,7.0,22600.0,6.9114,7.0211,6.9014,6.9812,22600.0
2004-08-10 15:30:00,7.01,7.15,6.97,7.11,51100.0,6.9911,7.1308,6.9512,7.0909,51100.0
2004-08-11 09:30:00,7.06,7.1,6.76,6.77,19300.0,7.041,7.0809,6.7418,6.7518,19300.0
2004-08-11 10:00:00,6.8,6.91,6.76,6.86,12600.0,6.7817,6.8914,6.7418,6.8415,12600.0
2004-08-11 10:30:00,6.86,6.97,6.86,6.97,12400.0,6.8415,6.9512,6.8415,6.9512,12400.0
2004-08-11 11:00:00,7.05,7.14,7.05,7.08,14000.0,7.031,7.1208,7.031,7.061,14000.0
2004-08-11 11:30:00,7.06,7.07,6.96,7.0,11600.0,7.041,7.051,6.9413,6.9812,11600.0
2004-08-11 12:00:00,6.99,7.06,6.99,7.05,7700.0,6.9712,7.041,6.9712,7.031,7700.0
2004-08-11 12:30:00,7.04,7.05,7.0,7.05,9200.0,7.0211,7.031,6.9812,7.031,9200.0
2004-08-11 13:00:00,7.05,7.12,7.05,7.12,14900.0,7.031,7.1008,7.031,7.1008,14900.0
2004-08-11 13:30:00,7.12,7.14,7.08,7.14,24700.0,7.1008,7.1208,7.061,7.1208,24700.0
2004-08-11 14:00:00,7.14,7.27,7.11,7.27,34000.0,7.1208,7.2504,7.0909,7.2504,34000.0
2004-08-11 14:30:00,7.22,7.28,7.18,7.27,21200.0,7.2006,7.2604,7.1607,7.2504,21200.0
2004-08-11 15:00:00,7.28,7.43,7.26,7.39,32800.0,7.2604,7.41,7.2405,7.3701,32800.0
2004-08-11 15:30:00,7.39,7.47,7.38,7.47,37700.0,7.3701,7.4499,7.3601,7.4499,37700.0
2004-08-12 09:30:00,7.48,7.48,7.17,7.26,8700.0,7.4599,7.4599,7.1507,7.2405,8700.0
2004-08-12 10:00:00,7.25,7.25,7.22,7.22,12100.0,7.2305,7.2305,7.2006,7.2006,12100.0
2004-08-12 10:30:00,7.23,7.25,7.22,7.24,5400.0,7.2105,7.2305,7.2006,7.2205,5400.0
2004-08-12 11:00:00,7.24,7.27,7.22,7.26,1300.0,7.2205,7.2504,7.2006,7.2405,1300.0
2004-08-12 11:30:00,7.26,7.29,7.23,7.23,13100.0,7.2405,7.2704,7.2105,7.2105,13100.0
2004-08-12 12:00:00,7.24,7.3,7.24,7.27,4000.0,7.2205,7.2804,7.2205,7.2504,4000.0
2004-08-12 12:30:00,7.24,7.3,7.24,7.28,5100.0,7.2205,7.2804,7.2205,7.2604,5100.0
2004-08-12 13:00:00,7.25,7.28,7.2,7.22,8600.0,7.2305,7.2604,7.1806,7.2006,8600.0
2004-08-12 13:30:00,7.2,7.28,7.2,7.28,4700.0,7.1806,7.2604,7.1806,7.2604,4700.0
2004-08-12 14:00:00,7.25,7.29,7.24,7.28,6600.0,7.2305,7.2704,7.2205,7.2604,6600.0
2004-08-12 14:30:00,7.28,7.34,7.28,7.33,7000.0,7.2604,7.3203,7.2604,7.3103,7000.0
2004-08-12 15:00:00,7.34,7.39,7.29,7.31,14800.0,7.3203,7.3701,7.2704,7.2903,14800.0
2004-08-12 15:30:00,7.31,7.31,7.19,7.19,14000.0,7.2903,7.2903,7.1707,7.1707,14000.0
2004-08-13 09:30:00,7.16,7.29,7.12,7.14,13500.0,7.1407,7.2704,7.1008,7.1208,13500.0
2004-08-13 10:00:00,7.14,7.18,7.12,7.13,11200.0,7.1208,7.1607,7.1008,7.1108,11200.0
2004-08-13 10:30:00,7.13,7.14,7.12,7.12,10700.0,7.1108,7.1208,7.1008,7.1008,10700.0
2004-08-13 11:00:00,7.12,7.15,7.12,7.13,11100.0,7.1008,7.1308,7.1008,7.1108,11100.0
2004-08-13 11:30:00,7.14,7.17,7.13,7.16,3300.0,7.1208,7.1507,7.1108,7.1407,3300.0
2004-08-13 12:00:00,7.18,7.18,7.12,7.13,11300.0,7.1607,7.1607,7.1008,7.1108,11300.0
2004-08-13 12:30:00,7.14,7.14,7.01,7.01,8900.0,7.1208,7.1208,6.9911,6.9911,8900.0
2004-08-13 13:00:00,7.04,7.05,7.01,7.02,5400.0,7.0211,7.031,6.9911,7.0011,5400.0
2004-08-13 13:30:00,7.03,7.05,7.02,7.04,4100.0,7.0111,7.031,7.0011,7.0211,4100.0
2004-08-13 14:00:00,7.04,7.11,7.04,7.1,5400.0,7.0211,7.0909,7.0211,7.0809,5400.0
2004-08-13 14:30:00,7.1,7.1,7.01,7.02,9300.0,7.0809,7.0809,6.9911,7.0011,9300.0
2004-08-13 15:00:00,7.02,7.1,7.01,7.02,12700.0,7.0011,7.0809,6.9911,7.0011,12700.0
2004-08-13 15:30:00,7.02,7.06,7.01,7.03,16600.0,7.0011,7.041,6.9911,7.0111,16600.0
2004-08-16 09:30:00,7.0,7.35,7.0,7.32,18700.0,6.9812,7.3302,6.9812,7.3003,18700.0
2004-08-16 10:00:00,7.32,7.48,7.27,7.4,12200.0,7.3003,7.4599,7.2504,7.3801,12200.0
2004-08-16 10:30:00,7.4,7.42,7.21,7.25,11200.0,7.3801,7.4,7.1906,7.2305,11200.0
2004-08-16 11:00:00,7.25,7.31,7.23,7.29,34900.0,7.2305,7.2903,7.2105,7.2704,34900.0
2004-08-16 11:30:00,7.31,7.54,7.31,7.5,40700.0,7.2903,7.5197,7.2903,7.4798,40700.0
2004-08-16 12:00:00,7.5,7.51,7.43,7.43,6400.0,7.4798,7.4898,7.41,7.41,6400.0
2004-08-16 12:30:00,7.43,7.48,7.42,7.46,19800.0,7.41,7.4599,7.4,7.4399,19800.0
2004-08-16 13:00:00,7.45,7.5,7.43,7.46,13800.0,7.43,7.4798,7.41,7.4399,13800.0
2004-08-16 13:30:00,7.43,7.45,7.43,7.45,4500.0,7.41,7.43,7.41,7.43,4500.0
2004-08-16 14:00:00,7.45,7.53,7.45,7.5,17000.0,7.43,7.5097,7.43,7.4798,17000.0
2004-08-16 14:30:00,7.48,7.49,7.4,7.44,13800.0,7.4599,7.4698,7.3801,7.42,13800.0
2004-08-16 15:00:00,7.41,7.43,7.3,7.36,24900.0,7.3901,7.41,7.2804,7.3402,24900.0
2004-08-16 15:30:00,7.35,7.47,7.35,7.44,40100.0,7.3302,7.4499,7.3302,7.42,40100.0
2004-08-17 09:30:00,7.54,7.71,7.48,7.6,30900.0,7.5197,7.6893,7.4599,7.5796,30900.0
2004-08-17 10:00:00,7.59,7.75,7.58,7.59,39100.0,7.5696,7.7292,7.5596,7.5696,39100.0
2004-08-17 10:30:00,7.6,7.7,7.59,7.65,11400.0,7.5796,7.6793,7.5696,7.6294,11400.0
2004-08-17 11:00:00,7.65,7.69,7.65,7.68,7200.0,7.6294,7.6693,7.6294,7.6593,7200.0
2004-08-17 11:30:00,7.66,7.7,7.65,7.7,5000.0,7.6394,7.6793,7.6294,7.6793,5000.0
2004-08-17 12:00:00,7.71,7.81,7.71,7.78,17600.0,7.6893,7.789,7.6893,7.7591,17600.0
2004-08-17 12:30:00,7.78,7.81,7.73,7.8,12100.0,7.7591,7.789,7.7092,7.779,12100.0
2004-08-17 13:00:00,7.8,7.83,7.77,7.79,14600.0,7.779,7.8089,7.7491,7.769,14600.0
2004-08-17 13:30:00,7.78,7.8,7.72,7.73,19800.0,7.7591,7.779,7.6992,7.7092,19800.0
2004-08-17 14:00:00,7.72,7.75,7.58,7.62,22800.0,7.6992,7.7292,7.5596,7.5995,22800.0
2004-08-17 14:30:00,7.62,7.8,7.62,7.68,23600.0,7.5995,7.779,7.5995,7.6593,23600.0
2004-08-17 15:00:00,7.7,7.71,7.67,7.68,14300.0,7.6793,7.6893,7.6494,7.6593,14300.0
2004-08-17 15:30:00,7.68,7.71,7.4,7.4,62600.0,7.6593,7.6893,7.3801,7.3801,62600.0
2004-08-18 09:30:00,7.46,7.65,7.3,7.61,23100.0,7.4399,7.6294,7.2804,7.5895,23100.0
2004-08-18 10:00:00,7.63,7.73,7.61,7.61,31500.0,7.6095,7.7092,7.5895,7.5895,31500.0
2004-08-18 10:30:00,7.61,7.68,7.56,7.65,17800.0,7.5895,7.6593,7.5397,7.6294,17800.0
2004-08-18 11:00:00,7.66,7.75,7.66,7.75,26700.0,7.6394,7.7292,7.6394,7.7292,26700.0
2004-08-18 11:30:00,7.77,7.84,7.75,7.76,39400.0,7.7491,7.8189,7.7292,7.7391,39400.0
2004-08-18 12:00:00,7.77,7.82,7.75,7.81,48800.0,7.7491,7.799,7.7292,7.789,48800.0
2004-08-18 12:30:00,7.82,7.82,7.74,7.78,25900.0,7.799,7.799,7.7192,7.7591,25900.0
2004-08-18 13:00:00,7.78,7.78,7.73,7.75,17800.0,7.7591,7.7591,7.7092,7.7292,17800.0
2004-08-18 13:30:00,7.73,7.9,7.71,7.88,64500.0,7.7092,7.8787,7.6893,7.8588,64500.0
2004-08-18 14:00:00,7.91,8.1,7.89,8.04,45000.0,7.8887,8.0782,7.8688,8.0184,45000.0
2004-08-18 14:30:00,8.05,8.11,8.05,8.1,34300.0,8.0283,8.0882,8.0283,8.0782,34300.0
2004-08-18 15:00:00,8.1,8.2,8.09,8.16,42500.0,8.0782,8.1779,8.0682,8.138,42500.0
2004-08-18 15:30:00,8.17,8.21,8.03,8.18,115600.0,8.148,8.1879,8.0084,8.158,115600.0
2004-08-19 09:30:00,8.21,8.23,7.93,8.13,15000.0,8.1879,8.2079,7.9087,8.1081,15000.0
2004-08-19 10:00:00,8.13,8.23,8.12,8.16,13800.0,8.1081,8.2079,8.0982,8.138,13800.0
2004-08-19 10:30:00,8.16,8.18,8.07,8.15,10800.0,8.138,8.158,8.0483,8.1281,10800.0
2004-08-19 11:00:00,8.16,8.17,8.12,8.17,22400.0,8.138,8.148,8.0982,8.148,22400.0
2004-08-19 11:30:00,8.17,8.2,8.14,8.2,13900.0,8.148,8.1779,8.1181,8.1779,13900.0
2004-08-19 12:00:00,8.2,8.26,8.19,8.26,7500.0,8.1779,8.2378,8.168,8.2378,7500.0
2004-08-19 12:30:00,8.24,8.24,8.2,8.23,7400.0,8.2178,8.2178,8.1779,8.2079,7400.0
2004-08-19 13:00:00,8.24,8.29,8.24,8.29,11200.0,8.2178,8.2677,8.2178,8.2677,11200.0
2004-08-19 13:30:00,8.28,8.3,8.28,8.3,14900.0,8.2577,8.2777,8.2577,8.2777,14900.0
2004-08-19 14:00:00,8.3,8.3,8.1,8.1,21800.0,8.2777,8.2777,8.0782,8.0782,21800.0
2004-08-19 14:30:00,8.08,8.11,8.06,8.11,17400.0,8.0583,8.0882,8.0383,8.0882,17400.0
2004-08-19 15:00:00,8.12,8.18,8.11,8.15,9700.0,8.0982,8.158,8.0882,8.1281,9700.0
2004-08-19 15:30:00,8.15,8.29,8.08,8.12,39500.0,8.1281,8.2677,8.0583,8.0982,39500.0
2004-08-20 09:30:00,8.24,8.35,8.15,8.33,10000.0,8.2178,8.3275,8.1281,8.3076,10000.0
2004-08-20 10:00:00,8.33,8.39,8.32,8.36,6300.0,8.3076,8.3674,8.2976,8.3375,6300.0
2004-08-20 10:30:00,8.37,8.46,8.37,8.44,7700.0,8.3475,8.4372,8.3475,8.4173,7700.0
2004-08-20 11:00:00,8.44,8.44,8.36,8.36,6400.0,8.4173,8.4173,8.3375,8.3375,6400.0
2004-08-20 11:30:00,8.36,8.44,8.36,8.42,13800.0,8.3375,8.4173,8.3375,8.3973,13800.0
2004-08-20 12:00:00,8.44,8.48,8.43,8.45,6400.0,8.4173,8.4572,8.4073,8.4273,6400.0
2004-08-20 12:30:00,8.47,8.5,8.44,8.48,4500.0,8.4472,8.4771,8.4173,8.4572,4500.0
2004-08-20 13:00:00,8.48,8.5,8.47,8.5,6500.0,8.4572,8.4771,8.4472,8.4771,6500.0
2004-08-20 13:30:00,8.49,8.5,8.48,8.49,11900.0,8.4672,8.4771,8.4572,8.4672,11900.0
2004-08-20 14:00:00,8.5,8.56,8.44,8.53,18200.0,8.4771,8.537,8.4173,8.5071,18200.0
2004-08-20 14:30:00,8.53,8.59,8.52,8.59,9900.0,8.5071,8.5669,8.4971,8.5669,9900.0
2004-08-20 15:00:00,8.59,8.59,8.53,8.54,14800.0,8.5669,8.5669,8.5071,8.517,14800.0
2004-08-20 15:30:00,8.54,8.68,8.53,8.67,33400.0,8.517,8.6566,8.5071,8.6467,33400.0
2004-08-23 09:30:00,8.7,8.79,8.68,8.72,46700.0,8.6766,8.7664,8.6566,8.6965,46700.0
2004-08-23 10:00:00,8.71,8.72,8.66,8.72,17900.0,8.6866,8.6965,8.6367,8.6965,17900.0
2004-08-23 10:30:00,8.69,8.73,8.67,8.69,16000.0,8.6666,8.7065,8.6467,8.6666,16000.0
2004-08-23 11:00:00,8.72,8.75,8.67,8.68,12700.0,8.6965,8.7265,8.6467,8.6566,12700.0
2004-08-23 11:30:00,8.7,8.8,8.68,8.74,75100.0,8.6766,8.7763,8.6566,8.7165,75100.0
2004-08-23 12:00:00,8.73,8.79,8.71,8.75,41300.0,8.7065,8.7664,8.6866,8.7265,41300.0
2004-08-23 12:30:00,8.73,8.73,8.71,8.72,11300.0,8.7065,8.7065,8.6866,8.6965,11300.0
2004-08-23 13:00:00,8.72,8.72,8.68,8.7,17500.0,8.6965,8.6965,8.6566,8.6766,17500.0
2004-08-23 13:30:00,8.7,8.76,8.7,8.75,11900.0,8.6766,8.7364,8.6766,8.7265,11900.0
2004-08-23 14:00:00,8.76,8.83,8.75,8.8,12000.0,8.7364,8.8062,8.7265,8.7763,12000.0
2004-08-23 14:30:00,8.79,8.79,8.69,8.7,28600.0,8.7664,8.7664,8.6666,8.6766,28600.0
2004-08-23 15:00:00,8.7,8.7,8.6,8.66,20900.0,8.6766,8.6766,8.5769,8.6367,20900.0
2004-08-23 15:30:00,8.64,8.74,8.51,8.51,41100.0,8.6168,8.7165,8.4871,8.4871,41100.0
2004-08-24 09:30:00,8.48,8.8,8.46,8.75,18800.0,8.4572,8.7763,8.4372,8.7265,18800.0
2004-08-24 10:00:00,8.75,8.87,8.75,8.76,14500.0,8.7265,8.8461,8.7265,8.7364,14500.0
2004-08-24 10:30:00,8.78,8.79,8.76,8.77,10900.0,8.7564,8.7664,8.7364,8.7464,10900.0
2004-08-24 11:00:00,8.76,8.76,8.7,8.75,8800.0,8.7364,8.7364,8.6766,8.7265,8800.0
2004-08-24 11:30:00,8.75,8.78,8.66,8.66,15400.0,8.7265,8.7564,8.6367,8.6367,15400.0
2004-08-24 12:00:00,8.66,8.66,8.57,8.59,5100.0,8.6367,8.6367,8.5469,8.5669,5100.0
2004-08-24 12:30:00,8.59,8.67,8.59,8.67,5400.0,8.5669,8.6467,8.5669,8.6467,5400.0
2004-08-24 13:00:00,8.66,8.67,8.54,8.65,15600.0,8.6367,8.6467,8.517,8.6267,15600.0
2004-08-24 13:30:00,8.64,8.66,8.64,8.66,7300.0,8.6168,8.6367,8.6168,8.6367,7300.0
2004-08-24 14:00:00,8.65,8.65,8.56,8.56,7600.0,8.6267,8.6267,8.537,8.537,7600.0
2004-08-24 14:30:00,8.56,8.58,8.47,8.48,14600.0,8.537,8.5569,8.4472,8.4572,14600.0
2004-08-24 15:00:00,8.48,8.49,8.42,8.43,16800.0,8.4572,8.4672,8.3973,8.4073,16800.0
2004-08-24 15:30:00,8.43,8.64,8.42,8.59,20700.0,8.4073,8.6168,8.3973,8.5669,20700.0
2004-08-25 09:30:00,8.61,8.73,8.52,8.62,18000.0,8.5868,8.7065,8.4971,8.5968,18000.0
2004-08-25 10:00:00,8.66,8.66,8.25,8.46,21700.0,8.6367,8.6367,8.2278,8.4372,21700.0
2004-08-25 10:30:00,8.46,8.55,8.46,8.55,5500.0,8.4372,8.527,8.4372,8.527,5500.0
2004-08-25 11:00:00,8.55,8.55,8.52,8.54,3100.0,8.527,8.527,8.4971,8.517,3100.0
2004-08-25 11:30:00,8.54,8.57,8.54,8.55,2800.0,8.517,8.5469,8.517,8.527,2800.0
2004-08-25 12:00:00,8.55,8.69,8.55,8.69,7000.0,8.527,8.6666,8.527,8.6666,7000.0
2004-08-25 12:30:00,8.68,8.77,8.67,8.76,5400.0,8.6566,8.7464,8.6467,8.7364,5400.0
2004-08-25 13:00:00,8.76,8.86,8.75,8.84,8300.0,8.7364,8.8362,8.7265,8.8162,8300.0
2004-08-25 13:30:00,8.84,8.9,8.83,8.89,11500.0,8.8162,8.8761,8.8062,8.8661,11500.0
2004-08-25 14:00:00,8.88,8.96,8.87,8.96,11600.0,8.8561,8.9359,8.8461,8.9359,11600.0
2004-08-25 14:30:00,8.96,8.96,8.9,8.95,16200.0,8.9359,8.9359,8.8761,8.9259,16200.0
2004-08-25 15:00:00,8.94,9.03,8.93,9.02,43500.0,8.9159,9.0057,8.906,8.9957,43500.0
2004-08-25 15:30:00,9.01,9.06,9.0,9.04,31800.0,8.9858,9.0356,8.9758,9.0157,31800.0
2004-08-26 09:30:00,9.04,9.05,8.93,9.0,13800.0,9.0157,9.0257,8.906,8.9758,13800.0
2004-08-26 10:00:00,9.0,9.0,8.85,8.98,15200.0,8.9758,8.9758,8.8262,8.9558,15200.0
2004-08-26 10:30:00,8.99,9.02,8.94,8.97,16900.0,8.9658,8.9957,8.9159,8.9459,16900.0
2004-08-26 11:00:00,8.96,8.96,8.91,8.92,6300.0,8.9359,8.9359,8.886,8.896,6300.0
2004-08-26 11:30:00,8.92,8.94,8.89,8.91,7100.0,8.896,8.9159,8.8661,8.886,7100.0
2004-08-26 12:00:00,8.9,8.92,8.86,8.92,2800.0,8.8761,8.896,8.8362,8.896,2800.0
2004-08-26 12:30:00,8.91,8.97,8.9,8.95,6200.0,8.886,8.9459,8.8761,8.9259,6200.0
2004-08-26 13:00:00,8.95,8.95,8.89,8.89,4400.0,8.9259,8.9259,8.8661,8.8661,4400.0
2004-08-26 13:30:00,8.89,8.9,8.8,8.8,8500.0,8.8661,8.8761,8.7763,8.7763,8500.0
2004-08-26 14:00:00,8.78,8.84,8.76,8.82,9900.0,8.7564,8.8162,8.7364,8.7963,9900.0
2004-08-26 14:30:00,8.81,8.86,8.8,8.85,8600.0,8.7863,8.8362,8.7763,8.8262,8600.0
2004-08-26 15:00:00,8.85,8.92,8.85,8.9,7600.0,8.8262,8.896,8.8262,8.8761,7600.0
2004-08-26 15:30:00,8.9,9.01,8.89,8.98,26100.0,8.8761,8.9858,8.8661,8.9558,26100.0
2004-08-27 09:30:00,8.91,8.91,8.75,8.81,7300.0,8.886,8.886,8.7265,8.7863,7300.0
2004-08-27 10:00:00,8.85,8.95,8.8,8.95,13800.0,8.8262,8.9259,8.7763,8.9259,13800.0
2004-08-27 10:30:00,8.96,9.08,8.96,9.08,20200.0,8.9359,9.0556,8.9359,9.0556,20200.0
2004-08-27 11:00:00,9.06,9.15,9.06,9.15,9600.0,9.0356,9.1254,9.0356,9.1254,9600.0
2004-08-27 11:30:00,9.13,9.15,9.11,9.11,7800.0,9.1054,9.1254,9.0855,9.0855,7800.0
2004-08-27 12:00:00,9.11,9.12,9.07,9.09,8800.0,9.0855,9.0955,9.0456,9.0655,8800.0
2004-08-27 12:30:00,9.08,9.12,9.08,9.12,5800.0,9.0556,9.0955,9.0556,9.0955,5800.0
2004-08-27 13:00:00,9.12,9.12,9.07,9.07,4100.0,9.0955,9.0955,9.0456,9.0456,4100.0
2004-08-27 13:30:00,9.07,9.07,9.06,9.06,4500.0,9.0456,9.0456,9.0356,9.0356,4500.0
2004-08-27 14:00:00,9.06,9.07,9.05,9.05,4700.0,9.0356,9.0456,9.0257,9.0257,4700.0
2004-08-27 14:30:00,9.05,9.08,9.03,9.06,11400.0,9.0257,9.0556,9.0057,9.0356,11400.0
2004-08-27 15:00:00,9.07,9.14,9.06,9.08,12200.0,9.0456,9.1154,9.0356,9.0556,12200.0
2004-08-27 15:30:00,9.07,9.18,9.05,9.18,41900.0,9.0456,9.1553,9.0257,9.1553,41900.0
2004-08-30 09:30:00,9.11,9.14,8.81,8.89,12200.0,9.0855,9.1154,8.7863,8.8661,12200.0
2004-08-30 10:00:00,8.88,8.9,8.88,8.88,5400.0,8.8561,8.8761,8.8561,8.8561,5400.0
2004-08-30 10:30:00,8.88,8.88,8.75,8.76,13800.0,8.8561,8.8561,8.7265,8.7364,13800.0
2004-08-30 11:00:00,8.75,8.76,8.56,8.72,12400.0,8.7265,8.7364,8.537,8.6965,12400.0
2004-08-30 11:30:00,8.71,8.73,8.66,8.66,4100.0,8.6866,8.7065,8.6367,8.6367,4100.0
2004-08-30 12:00:00,8.67,8.68,8.65,8.66,3400.0,8.6467,8.6566,8.6267,8.6367,3400.0
2004-08-30 12:30:00,8.69,8.84,8.69,8.82,4800.0,8.6666,8.8162,8.6666,8.7963,4800.0
2004-08-30 13:00:00,8.84,8.85,8.79,8.8,3800.0,8.8162,8.8262,8.7664,8.7763,3800.0
2004-08-30 13:30:00,8.8,8.8,8.75,8.77,2100.0,8.7763,8.7763,8.7265,8.7464,2100.0
2004-08-30 14:00:00,8.76,8.78,8.76,8.78,3500.0,8.7364,8.7564,8.7364,8.7564,3500.0
2004-08-30 14:30:00,8.78,8.8,8.7,8.77,9200.0,8.7564,8.7763,8.6766,8.7464,9200.0
2004-08-30 15:00:00,8.78,8.8,8.76,8.77,23000.0,8.7564,8.7763,8.7364,8.7464,23000.0
2004-08-30 15:30:00,8.78,8.86,8.76,8.84,38500.0,8.7564,8.8362,8.7364,8.8162,38500.0
2004-08-31 09:30:00,8.76,8.86,8.73,8.86,9100.0,8.7364,8.8362,8.7065,8.8362,9100.0
2004-08-31 10:00:00,8.85,8.86,8.55,8.58,15700.0,8.8262,8.8362,8.527,8.5569,15700.0
2004-08-31 10:30:00,8.58,8.71,8.58,8.62,8300.0,8.5569,8.6866,8.5569,8.5968,8300.0
2004-08-31 11:00:00,8.62,8.64,8.58,8.6,9300.0,8.5968,8.6168,8.5569,8.5769,9300.0
2004-08-31 11:30:00,8.6,8.6,8.54,8.54,6400.0,8.5769,8.5769,8.517,8.517,6400.0
2004-08-31 12:00:00,8.52,8.61,8.41,8.58,9400.0,8.4971,8.5868,8.3874,8.5569,9400.0
2004-08-31 12:30:00,8.59,8.68,8.59,8.63,9400.0,8.5669,8.6566,8.5669,8.6068,9400.0
2004-08-31 13:00:00,8.61,8.64,8.54,8.56,8200.0,8.5868,8.6168,8.517,8.537,8200.0
2004-08-31 13:30:00,8.56,8.6,8.54,8.58,3400.0,8.537,8.5769,8.517,8.5569,3400.0
2004-08-31 14:00:00,8.57,8.62,8.55,8.56,9400.0,8.5469,8.5968,8.527,8.537,9400.0
2004-08-31 14:30:00,8.6,8.81,8.58,8.77,14300.0,8.5769,8.7863,8.5569,8.7464,14300.0
2004-08-31 15:00:00,8.81,8.84,8.75,8.75,10900.0,8.7863,8.8162,8.7265,8.7265,10900.0
2004-08-31 15:30:00,8.75,8.97,8.75,8.9,27500.0,8.7265,8.9459,8.7265,8.8761,27500.0
2004-09-01 09:30:00,8.88,9.55,8.45,8.9,73800.0,8.8561,9.5243,8.4273,8.8761,73800.0
2004-09-01 10:00:00,8.9,9.12,8.89,9.12,8800.0,8.8761,9.0955,8.8661,9.0955,8800.0
2004-09-01 10:30:00,9.14,9.25,9.13,9.2,17600.0,9.1154,9.2251,9.1054,9.1752,17600.0
2004-09-01 11:00:00,9.21,9.25,9.2,9.22,4200.0,9.1852,9.2251,9.1752,9.1952,4200.0
2004-09-01 11:30:00,9.22,9.22,9.17,9.19,4500.0,9.1952,9.1952,9.1453,9.1653,4500.0
2004-09-01 12:00:00,9.17,9.18,9.13,9.14,7300.0,9.1453,9.1553,9.1054,9.1154,7300.0
2004-09-01 12:30:00,9.14,9.14,9.12,9.13,3300.0,9.1154,9.1154,9.0955,9.1054,3300.0
2004-09-01 13:00:00,9.14,9.15,9.12,9.14,25800.0,9.1154,9.1254,9.0955,9.1154,25800.0
2004-09-01 13:30:00,9.13,9.15,9.11,9.11,4500.0,9.1054,9.1254,9.0855,9.0855,4500.0
2004-09-01 14:00:00,9.09,9.09,8.97,8.98,15400.0,9.0655,9.0655,8.9459,8.9558,15400.0
2004-09-01 14:30:00,8.98,9.03,8.98,9.0,6700.0,8.9558,9.0057,8.9558,8.9758,6700.0
2004-09-01 15:00:00,9.0,9.0,8.87,8.87,14400.0,8.9758,8.9758,8.8461,8.8461,14400.0
2004-09-01 15:30:00,8.87,8.89,8.82,8.87,19500.0,8.8461,8.8661,8.7963,8.8461,19500.0
2004-09-02 09:30:00,8.91,9.07,8.88,9.02,6000.0,8.886,9.0456,8.8561,8.9957,6000.0
2004-09-02 10:00:00,9.02,9.14,9.01,9.03,13600.0,8.9957,9.1154,8.9858,9.0057,13600.0
2004-09-02 10:30:00,9.02,9.04,9.02,9.02,3800.0,8.9957,9.0157,8.9957,8.9957,3800.0
2004-09-02 11:00:00,9.04,9.05,8.99,9.0,6400.0,9.0157,9.0257,8.9658,8.9758,6400.0
2004-09-02 11:30:00,9.0,9.05,9.0,9.04,3100.0,8.9758,9.0257,8.9758,9.0157,3100.0
2004-09-02 12:00:00,9.04,9.1,8.98,9.1,1600.0,9.0157,9.0755,8.9558,9.0755,1600.0
2004-09-02 12:30:00,9.1,9.14,9.1,9.14,2300.0,9.0755,9.1154,9.0755,9.1154,2300.0
2004-09-02 13:00:00,9.15,9.18,9.15,9.18,5000.0,9.1254,9.1553,9.1254,9.1553,5000.0
2004-09-02 13:30:00,9.17,9.18,9.17,9.18,3100.0,9.1453,9.1553,9.1453,9.1553,3100.0
2004-09-02 14:00:00,9.17,9.25,9.17,9.25,10100.0,9.1453,9.2251,9.1453,9.2251,10100.0
2004-09-02 14:30:00,9.25,9.29,9.24,9.29,4200.0,9.2251,9.265,9.2151,9.265,4200.0
2004-09-02 15:00:00,9.3,9.36,9.26,9.35,13500.0,9.275,9.3348,9.2351,9.3248,13500.0
2004-09-02 15:30:00,9.35,9.36,9.24,9.27,32300.0,9.3248,9.3348,9.2151,9.2451,32300.0
2004-09-03 09:30:00,9.27,9.39,9.24,9.32,20500.0,9.2451,9.3647,9.2151,9.2949,20500.0
2004-09-03 10:00:00,9.31,9.31,9.24,9.27,7300.0,9.285,9.285,9.2151,9.2451,7300.0
2004-09-03 10:30:00,9.27,9.27,9.16,9.16,8200.0,9.2451,9.2451,9.1354,9.1354,8200.0
2004-09-03 11:00:00,9.15,9.15,8.97,8.97,4000.0,9.1254,9.1254,8.9459,8.9459,4000.0
2004-09-03 11:30:00,8.97,9.0,8.95,8.95,5500.0,8.9459,8.9758,8.9259,8.9259,5500.0
2004-09-03 12:00:00,8.95,8.97,8.92,8.92,3500.0,8.9259,8.9459,8.896,8.896,3500.0
2004-09-03 12:30:00,8.92,8.95,8.84,8.84,5500.0,8.896,8.9259,8.8162,8.8162,5500.0
2004-09-03 13:00:00,8.82,8.9,8.82,8.9,4500.0,8.7963,8.8761,8.7963,8.8761,4500.0
2004-09-03 13:30:00,8.9,8.9,8.89,8.9,4100.0,8.8761,8.8761,8.8661,8.8761,4100.0
2004-09-03 14:00:00,8.9,8.9,8.87,8.87,5500.0,8.8761,8.8761,8.8461,8.8461,5500.0
2004-09-03 14:30:00,8.87,9.02,8.86,8.99,20300.0,8.8461,8.9957,8.8362,8.9658,20300.0
2004-09-03 15:00:00,8.99,9.05,8.96,9.01,6100.0,8.9658,9.0257,8.9359,8.9858,6100.0
2004-09-03 15:30:00,9.01,9.06,8.96,9.0,16100.0,8.9858,9.0356,8.9359,8.9758,16100.0
2004-09-07 09:30:00,9.11,9.26,8.97,9.04,10400.0,9.0855,9.2351,8.9459,9.0157,10400.0
2004-09-07 10:00:00,9.04,9.1,8.99,9.0,9600.0,9.0157,9.0755,8.9658,8.9758,9600.0
2004-09-07 10:30:00,8.99,9.0,8.94,8.99,7700.0,8.9658,8.9758,8.9159,8.9658,7700.0
2004-09-07 11:00:00,9.0,9.0,8.96,9.0,13500.0,8.9758,8.9758,8.9359,8.9758,13500.0
2004-09-07 11:30:00,9.0,9.02,8.96,8.99,10100.0,8.9758,8.9957,8.9359,8.9658,10100.0
2004-09-07 12:00:00,8.97,9.0,8.94,8.94,8000.0,8.9459,8.9758,8.9159,8.9159,8000.0
2004-09-07 12:30:00,8.92,8.95,8.88,8.93,4700.0,8.896,8.9259,8.8561,8.906,4700.0
2004-09-07 13:00:00,8.95,9.0,8.94,9.0,11400.0,8.9259,8.9758,8.9159,8.9758,11400.0
2004-09-07 13:30:00,8.99,9.0,8.98,9.0,4100.0,8.9658,8.9758,8.9558,8.9758,4100.0
2004-09-07 14:00:00,8.98,8.98,8.91,8.91,7200.0,8.9558,8.9558,8.886,8.886,7200.0
2004-09-07 14:30:00,8.91,8.96,8.88,8.94,29700.0,8.886,8.9359,8.8561,8.9159,29700.0
2004-09-07 15:00:00,8.95,9.0,8.89,9.0,55400.0,8.9259,8.9758,8.8661,8.9758,55400.0
2004-09-07 15:30:00,8.99,9.1,8.99,9.08,69100.0,8.9658,9.0755,8.9658,9.0556,69100.0
2004-09-08 09:30:00,9.04,9.14,8.91,9.1,8900.0,9.0157,9.1154,8.886,9.0755,8900.0
2004-09-08 10:00:00,9.09,9.14,9.07,9.09,17800.0,9.0655,9.1154,9.0456,9.0655,17800.0
2004-09-08 10:30:00,9.04,9.07,8.92,8.92,5200.0,9.0157,9.0456,8.896,8.896,5200.0
2004-09-08 11:00:00,8.92,8.96,8.91,8.93,5600.0,8.896,8.9359,8.886,8.906,5600.0
2004-09-08 11:30:00,8.92,8.94,8.91,8.91,2800.0,8.896,8.9159,8.886,8.886,2800.0
2004-09-08 12:00:00,8.91,8.93,8.83,8.83,4100.0,8.886,8.906,8.8062,8.8062,4100.0
2004-09-08 12:30:00,8.83,8.84,8.73,8.74,3700.0,8.8062,8.8162,8.7065,8.7165,3700.0
2004-09-08 13:00:00,8.74,8.85,8.73,8.85,4900.0,8.7165,8.8262,8.7065,8.8262,4900.0
2004-09-08 13:30:00,8.84,8.86,8.83,8.86,1700.0,8.8162,8.8362,8.8062,8.8362,1700.0
2004-09-08 14:00:00,8.86,8.88,8.86,8.87,1000.0,8.8362,8.8561,8.8362,8.8461,1000.0
2004-09-08 14:30:00,8.88,8.93,8.83,8.84,5300.0,8.8561,8.906,8.8062,8.8162,5300.0
2004-09-08 15:00:00,8.85,8.85,8.75,8.83,8100.0,8.8262,8.8262,8.7265,8.8062,8100.0
2004-09-08 15:30:00,8.84,8.92,8.79,8.8,21700.0,8.8162,8.896,8.7664,8.7763,21700.0
2004-09-09 09:30:00,8.72,8.97,8.72,8.92,8500.0,8.6965,8.9459,8.6965,8.896,8500.0
2004-09-09 10:00:00,8.92,8.92,8.7,8.79,5000.0,8.896,8.896,8.6766,8.7664,5000.0
2004-09-09 10:30:00,8.73,8.82,8.65,8.82,7300.0,8.7065,8.7963,8.6267,8.7963,7300.0
2004-09-09 11:00:00,8.82,8.93,8.8,8.88,15400.0,8.7963,8.906,8.7763,8.8561,15400.0
2004-09-09 11:30:00,8.87,8.88,8.77,8.78,12500.0,8.8461,8.8561,8.7464,8.7564,12500.0
2004-09-09 12:00:00,8.78,8.86,8.77,8.83,4700.0,8.7564,8.8362,8.7464,8.8062,4700.0
2004-09-09 12:30:00,8.84,8.91,8.83,8.91,4300.0,8.8162,8.886,8.8062,8.886,4300.0
2004-09-09 13:00:00,8.91,9.0,8.91,9.0,14000.0,8.886,8.9758,8.886,8.9758,14000.0
2004-09-09 13:30:00,9.0,9.0,8.94,8.98,9300.0,8.9758,8.9758,8.9159,8.9558,9300.0
2004-09-09 14:00:00,8.99,9.0,8.98,9.0,7700.0,8.9658,8.9758,8.9558,8.9758,7700.0
2004-09-09 14:30:00,9.0,9.0,8.97,9.0,27500.0,8.9758,8.9758,8.9459,8.9758,27500.0
2004-09-09 15:00:00,9.0,9.0,8.97,9.0,31200.0,8.9758,8.9758,8.9459,8.9758,31200.0
2004-09-09 15:30:00,9.0,9.0,8.93,9.0,30500.0,8.9758,8.9758,8.906,8.9758,30500.0
2004-09-10 09:30:00,8.91,9.08,8.91,9.08,6400.0,8.886,9.0556,8.886,9.0556,6400.0
2004-09-10 10:00:00,9.06,9.19,9.0,9.17,6400.0,9.0356,9.1653,8.9758,9.1453,6400.0
2004-09-10 10:30:00,9.16,9.2,9.1,9.11,6200.0,9.1354,9.1752,9.0755,9.0855,6200.0
2004-09-10 11:00:00,9.1,9.11,9.1,9.11,5400.0,9.0755,9.0855,9.0755,9.0855,5400.0
2004-09-10 11:30:00,9.11,9.11,9.02,9.02,3800.0,9.0855,9.0855,8.9957,8.9957,3800.0
2004-09-10 12:00:00,9.09,9.13,9.09,9.1,1800.0,9.0655,9.1054,9.0655,9.0755,1800.0
2004-09-10 12:30:00,9.11,9.11,9.07,9.11,4400.0,9.0855,9.0855,9.0456,9.0855,4400.0
2004-09-10 13:00:00,9.12,9.25,9.12,9.23,8900.0,9.0955,9.2251,9.0955,9.2052,8900.0
2004-09-10 13:30:00,9.19,9.23,9.19,9.22,2800.0,9.1653,9.2052,9.1653,9.1952,2800.0
2004-09-10 14:00:00,9.2,9.23,9.17,9.2,13300.0,9.1752,9.2052,9.1453,9.1752,13300.0
2004-09-10 14:30:00,9.2,9.27,9.19,9.22,6800.0,9.1752,9.2451,9.1653,9.1952,6800.0
2004-09-10 15:00:00,9.21,9.22,9.18,9.2,8300.0,9.1852,9.1952,9.1553,9.1752,8300.0
2004-09-10 15:30:00,9.21,9.24,9.2,9.22,17500.0,9.1852,9.2151,9.1752,9.1952,17500.0
2004-09-13 09:30:00,9.32,9.46,9.19,9.29,12900.0,9.2949,9.4346,9.1653,9.265,12900.0
2004-09-13 10:00:00,9.28,9.28,9.19,9.25,22900.0,9.255,9.255,9.1653,9.2251,22900.0
2004-09-13 10:30:00,9.25,9.27,9.24,9.25,19400.0,9.2251,9.2451,9.2151,9.2251,19400.0
2004-09-13 11:00:00,9.25,9.25,9.24,9.25,12700.0,9.2251,9.2251,9.2151,9.2251,12700.0
2004-09-13 11:30:00,9.25,9.25,9.19,9.23,15300.0,9.2251,9.2251,9.1653,9.2052,15300.0
2004-09-13 12:00:00,9.23,9.25,9.23,9.24,10200.0,9.2052,9.2251,9.2052,9.2151,10200.0
2004-09-13 12:30:00,9.25,9.25,9.23,9.24,9100.0,9.2251,9.2251,9.2052,9.2151,9100.0
2004-09-13 13:00:00,9.24,9.25,9.17,9.17,21800.0,9.2151,9.2251,9.1453,9.1453,21800.0
2004-09-13 13:30:00,9.19,9.19,9.12,9.15,7400.0,9.1653,9.1653,9.0955,9.1254,7400.0
2004-09-13 14:00:00,9.13,9.2,9.05,9.16,17200.0,9.1054,9.1752,9.0257,9.1354,17200.0
2004-09-13 14:30:00,9.2,9.2,9.09,9.12,4500.0,9.1752,9.1752,9.0655,9.0955,4500.0
2004-09-13 15:00:00,9.1,9.14,9.09,9.14,5500.0,9.0755,9.1154,9.0655,9.1154,5500.0
2004-09-13 15:30:00,9.15,9.27,9.14,9.26,11100.0,9.1254,9.2451,9.1154,9.2351,11100.0
2004-09-14 09:30:00,9.43,9.43,9.06,9.09,14500.0,9.4046,9.4046,9.0356,9.0655,14500.0
2004-09-14 10:00:00,9.08,9.08,8.98,9.03,9700.0,9.0556,9.0556,8.9558,9.0057,9700.0
2004-09-14 10:30:00,9.03,9.1,9.03,9.06,9600.0,9.0057,9.0755,9.0057,9.0356,9600.0
2004-09-14 11:00:00,9.09,9.1,9.07,9.08,7000.0,9.0655,9.0755,9.0456,9.0556,7000.0
2004-09-14 11:30:00,9.09,9.1,9.08,9.09,8000.0,9.0655,9.0755,9.0556,9.0655,8000.0
2004-09-14 12:00:00,9.09,9.14,9.08,9.14,24200.0,9.0655,9.1154,9.0556,9.1154,24200.0
2004-09-14 12:30:00,9.13,9.14,9.12,9.14,7200.0,9.1054,9.1154,9.0955,9.1154,7200.0
2004-09-14 13:00:00,9.14,9.14,9.13,9.14,7800.0,9.1154,9.1154,9.1054,9.1154,7800.0
2004-09-14 13:30:00,9.13,9.14,9.06,9.06,9200.0,9.1054,9.1154,9.0356,9.0356,9200.0
2004-09-14 14:00:00,9.06,9.1,9.06,9.09,1800.0,9.0356,9.0755,9.0356,9.0655,1800.0
2004-09-14 14:30:00,9.09,9.09,9.0,9.09,15200.0,9.0655,9.0655,8.9758,9.0655,15200.0
2004-09-14 15:00:00,9.09,9.15,9.06,9.08,8200.0,9.0655,9.1254,9.0356,9.0556,8200.0
2004-09-14 15:30:00,9.1,9.25,9.09,9.2,31700.0,9.0755,9.2251,9.0655,9.1752,31700.0
2004-09-15 09:30:00,9.25,9.32,9.05,9.05,9000.0,9.2251,9.2949,9.0257,9.0257,9000.0
2004-09-15 10:00:00,9.02,9.09,9.0,9.06,7900.0,8.9957,9.0655,8.9758,9.0356,7900.0
2004-09-15 10:30:00,9.06,9.13,9.06,9.13,2900.0,9.0356,9.1054,9.0356,9.1054,2900.0
2004-09-15 11:00:00,9.13,9.15,9.07,9.09,2200.0,9.1054,9.1254,9.0456,9.0655,2200.0
2004-09-15 11:30:00,9.1,9.15,9.03,9.15,5800.0,9.0755,9.1254,9.0057,9.1254,5800.0
2004-09-15 12:00:00,9.17,9.19,9.11,9.14,4500.0,9.1453,9.1653,9.0855,9.1154,4500.0
2004-09-15 12:30:00,9.13,9.14,9.04,9.08,8200.0,9.1054,9.1154,9.0157,9.0556,8200.0
2004-09-15 13:00:00,9.06,9.08,9.05,9.07,1900.0,9.0356,9.0556,9.0257,9.0456,1900.0
2004-09-15 13:30:00,9.07,9.14,9.06,9.14,9200.0,9.0456,9.1154,9.0356,9.1154,9200.0
2004-09-15 14:00:00,9.13,9.19,9.13,9.18,5700.0,9.1054,9.1653,9.1054,9.1553,5700.0
2004-09-15 14:30:00,9.19,9.2,9.14,9.17,6000.0,9.1653,9.1752,9.1154,9.1453,6000.0
2004-09-15 15:00:00,9.17,9.19,9.09,9.09,8600.0,9.1453,9.1653,9.0655,9.0655,8600.0
2004-09-15 15:30:00,9.15,9.2,9.0,9.09,15200.0,9.1254,9.1752,8.9758,9.0655,15200.0
2004-09-16 09:30:00,9.23,9.33,9.12,9.19,20900.0,9.2052,9.3049,9.0955,9.1653,20900.0
2004-09-16 10:00:00,9.19,9.19,9.17,9.19,10600.0,9.1653,9.1653,9.1453,9.1653,10600.0
2004-09-16 10:30:00,9.19,9.19,9.18,9.19,11600.0,9.1653,9.1653,9.1553,9.1653,11600.0
2004-09-16 11:00:00,9.19,9.19,9.15,9.15,5300.0,9.1653,9.1653,9.1254,9.1254,5300.0
2004-09-16 11:30:00,9.18,9.19,9.18,9.19,5300.0,9.1553,9.1653,9.1553,9.1653,5300.0
2004-09-16 12:00:00,9.19,9.27,9.18,9.25,15100.0,9.1653,9.2451,9.1553,9.2251,15100.0
2004-09-16 12:30:00,9.27,9.27,9.24,9.25,5500.0,9.2451,9.2451,9.2151,9.2251,5500.0
2004-09-16 13:00:00,9.24,9.25,9.22,9.25,4800.0,9.2151,9.2251,9.1952,9.2251,4800.0
2004-09-16 13:30:00,9.25,9.25,9.18,9.22,5900.0,9.2251,9.2251,9.1553,9.1952,5900.0
2004-09-16 14:00:00,9.21,9.22,9.16,9.18,4400.0,9.1852,9.1952,9.1354,9.1553,4400.0
2004-09-16 14:30:00,9.18,9.19,9.17,9.18,3800.0,9.1553,9.1653,9.1453,9.1553,3800.0
2004-09-16 15:00:00,9.18,9.2,9.13,9.13,8800.0,9.1553,9.1752,9.1054,9.1054,8800.0
2004-09-16 15:30:00,9.11,9.18,9.09,9.16,11700.0,9.0855,9.1553,9.0655,9.1354,11700.0
2004-09-17 09:30:00,9.29,9.63,8.91,8.93,64500.0,9.265,9.6041,8.886,8.906,64500.0
2004-09-17 10:00:00,8.93,9.0,8.93,9.0,9400.0,8.906,8.9758,8.906,8.9758,9400.0
2004-09-17 10:30:00,9.0,9.07,9.0,9.05,12800.0,8.9758,9.0456,8.9758,9.0257,12800.0
2004-09-17 11:00:00,9.03,9.05,8.99,8.99,13200.0,9.0057,9.0257,8.9658,8.9658,13200.0
2004-09-17 11:30:00,9.0,9.02,8.97,9.02,4300.0,8.9758,8.9957,8.9459,8.9957,4300.0
2004-09-17 12:00:00,9.01,9.01,8.98,8.99,4400.0,8.9858,8.9858,8.9558,8.9658,4400.0
2004-09-17 12:30:00,8.99,9.0,8.99,8.99,5000.0,8.9658,8.9758,8.9658,8.9658,5000.0
2004-09-17 13:00:00,8.99,9.0,8.96,8.96,5600.0,8.9658,8.9758,8.9359,8.9359,5600.0
2004-09-17 13:30:00,9.0,9.0,8.98,9.0,7300.0,8.9758,8.9758,8.9558,8.9758,7300.0
2004-09-17 14:00:00,9.0,9.0,8.99,8.99,3300.0,8.9758,8.9758,8.9658,8.9658,3300.0
2004-09-17 14:30:00,8.99,9.01,8.98,9.0,16900.0,8.9658,8.9858,8.9558,8.9758,16900.0
2004-09-17 15:00:00,9.0,9.03,8.96,8.99,12400.0,8.9758,9.0057,8.9359,8.9658,12400.0
2004-09-17 15:30:00,8.99,9.05,8.96,9.0,28400.0,8.9658,9.0257,8.9359,8.9758,28400.0
2004-09-20 09:30:00,8.95,9.13,8.9,8.99,16200.0,8.9259,9.1054,8.8761,8.9658,16200.0
2004-09-20 10:00:00,8.98,9.06,8.95,9.06,8900.0,8.9558,9.0356,8.9259,9.0356,8900.0
2004-09-20 10:30:00,9.04,9.1,9.04,9.07,12000.0,9.0157,9.0755,9.0157,9.0456,12000.0
2004-09-20 11:00:00,9.07,9.15,9.07,9.13,15100.0,9.0456,9.1254,9.0456,9.1054,15100.0
2004-09-20 11:30:00,9.15,9.15,9.01,9.02,9900.0,9.1254,9.1254,8.9858,8.9957,9900.0
2004-09-20 12:00:00,9.06,9.06,9.01,9.06,7100.0,9.0356,9.0356,8.9858,9.0356,7100.0
2004-09-20 12:30:00,9.04,9.05,9.02,9.04,3500.0,9.0157,9.0257,8.9957,9.0157,3500.0
2004-09-20 13:00:00,9.03,9.05,9.01,9.03,4800.0,9.0057,9.0257,8.9858,9.0057,4800.0
2004-09-20 13:30:00,9.04,9.1,9.02,9.1,5800.0,9.0157,9.0755,8.9957,9.0755,5800.0
2004-09-20 14:00:00,9.1,9.12,9.0,9.0,11200.0,9.0755,9.0955,8.9758,8.9758,11200.0
2004-09-20 14:30:00,9.04,9.13,9.04,9.1,6800.0,9.0157,9.1054,9.0157,9.0755,6800.0
2004-09-20 15:00:00,9.14,9.17,9.12,9.17,7000.0,9.1154,9.1453,9.0955,9.1453,7000.0
2004-09-20 15:30:00,9.17,9.25,9.16,9.25,15000.0,9.1453,9.2251,9.1354,9.2251,15000.0
2004-09-21 09:30:00,9.25,9.26,9.08,9.13,6200.0,9.2251,9.2351,9.0556,9.1054,6200.0
2004-09-21 10:00:00,9.13,9.13,9.04,9.04,5300.0,9.1054,9.1054,9.0157,9.0157,5300.0
2004-09-21 10:30:00,9.02,9.04,9.01,9.03,6100.0,8.9957,9.0157,8.9858,9.0057,6100.0
2004-09-21 11:00:00,9.06,9.09,8.99,9.09,2500.0,9.0356,9.0655,8.9658,9.0655,2500.0
2004-09-21 11:30:00,9.09,9.1,9.06,9.09,1100.0,9.0655,9.0755,9.0356,9.0655,1100.0
2004-09-21 12:00:00,9.08,9.09,9.06,9.06,1400.0,9.0556,9.0655,9.0356,9.0356,1400.0
2004-09-21 12:30:00,9.06,9.07,9.04,9.05,1600.0,9.0356,9.0456,9.0157,9.0257,1600.0
2004-09-21 13:00:00,9.04,9.05,9.03,9.03,3200.0,9.0157,9.0257,9.0057,9.0057,3200.0
2004-09-21 13:30:00,9.02,9.1,9.0,9.1,6600.0,8.9957,9.0755,8.9758,9.0755,6600.0
2004-09-21 14:00:00,9.1,9.15,9.09,9.09,4300.0,9.0755,9.1254,9.0655,9.0655,4300.0
2004-09-21 14:30:00,9.09,9.17,9.06,9.17,11000.0,9.0655,9.1453,9.0356,9.1453,11000.0
2004-09-21 15:00:00,9.17,9.17,9.09,9.15,13700.0,9.1453,9.1453,9.0655,9.1254,13700.0
2004-09-21 15:30:00,9.12,9.29,9.12,9.29,22400.0,9.0955,9.265,9.0955,9.265,22400.0
2004-09-22 09:30:00,9.08,9.44,8.7,8.75,66100.0,9.0556,9.4146,8.6766,8.7265,66100.0
2004-09-22 10:00:00,8.79,8.85,8.56,8.85,27200.0,8.7664,8.8262,8.537,8.8262,27200.0
2004-09-22 10:30:00,8.86,9.04,8.84,8.98,28700.0,8.8362,9.0157,8.8162,8.9558,28700.0
2004-09-22 11:00:00,8.95,9.07,8.95,9.07,18800.0,8.9259,9.0456,8.9259,9.0456,18800.0
2004-09-22 11:30:00,9.04,9.1,8.97,8.98,11300.0,9.0157,9.0755,8.9459,8.9558,11300.0
2004-09-22 12:00:00,8.97,8.98,8.85,8.88,5800.0,8.9459,8.9558,8.8262,8.8561,5800.0
2004-09-22 12:30:00,8.87,8.88,8.85,8.85,3600.0,8.8461,8.8561,8.8262,8.8262,3600.0
2004-09-22 13:00:00,8.85,8.86,8.84,8.84,3700.0,8.8262,8.8362,8.8162,8.8162,3700.0
2004-09-22 13:30:00,8.85,8.85,8.81,8.81,4500.0,8.8262,8.8262,8.7863,8.7863,4500.0
2004-09-22 14:00:00,8.82,8.82,8.75,8.79,9900.0,8.7963,8.7963,8.7265,8.7664,9900.0
2004-09-22 14:30:00,8.77,8.82,8.75,8.82,10200.0,8.7464,8.7963,8.7265,8.7963,10200.0
2004-09-22 15:00:00,8.8,8.83,8.77,8.79,8100.0,8.7763,8.8062,8.7464,8.7664,8100.0
2004-09-22 15:30:00,8.79,8.81,8.65,8.68,41200.0,8.7664,8.7863,8.6267,8.6566,41200.0
2004-09-23 09:30:00,8.91,8.91,8.63,8.7,5600.0,8.886,8.886,8.6068,8.6766,5600.0
2004-09-23 10:00:00,8.75,8.91,8.74,8.91,13900.0,8.7265,8.886,8.7165,8.886,13900.0
2004-09-23 10:30:00,8.89,8.93,8.86,8.93,3700.0,8.8661,8.906,8.8362,8.906,3700.0
2004-09-23 11:00:00,8.92,8.92,8.78,8.78,5500.0,8.896,8.896,8.7564,8.7564,5500.0
2004-09-23 11:30:00,8.77,8.77,8.75,8.75,600.0,8.7464,8.7464,8.7265,8.7265,600.0
2004-09-23 12:00:00,8.75,8.8,8.72,8.75,26900.0,8.7265,8.7763,8.6965,8.7265,26900.0
2004-09-23 12:30:00,8.76,8.76,8.7,8.7,10700.0,8.7364,8.7364,8.6766,8.6766,10700.0
2004-09-23 13:00:00,8.67,8.72,8.67,8.69,2100.0,8.6467,8.6965,8.6467,8.6666,2100.0
2004-09-23 13:30:00,8.69,8.69,8.66,8.66,1300.0,8.6666,8.6666,8.6367,8.6367,1300.0
2004-09-23 14:00:00,8.66,8.75,8.66,8.72,2900.0,8.6367,8.7265,8.6367,8.6965,2900.0
2004-09-23 14:30:00,8.71,8.71,8.67,8.68,2600.0,8.6866,8.6866,8.6467,8.6566,2600.0
2004-09-23 15:00:00,8.68,8.75,8.68,8.75,6500.0,8.6566,8.7265,8.6566,8.7265,6500.0
2004-09-23 15:30:00,8.73,8.74,8.67,8.67,10500.0,8.7065,8.7165,8.6467,8.6467,10500.0
2004-09-24 09:30:00,8.77,8.8,8.63,8.76,2700.0,8.7464,8.7763,8.6068,8.7364,2700.0
2004-09-24 10:00:00,8.8,8.84,8.67,8.68,4700.0,8.7763,8.8162,8.6467,8.6566,4700.0
2004-09-24 10:30:00,8.68,8.82,8.67,8.79,4900.0,8.6566,8.7963,8.6467,8.7664,4900.0
2004-09-24 11:00:00,8.8,8.87,8.8,8.84,6300.0,8.7763,8.8461,8.7763,8.8162,6300.0
2004-09-24 11:30:00,8.84,8.89,8.78,8.78,5100.0,8.8162,8.8661,8.7564,8.7564,5100.0
2004-09-24 12:00:00,8.72,8.76,8.66,8.66,5700.0,8.6965,8.7364,8.6367,8.6367,5700.0
2004-09-24 12:30:00,8.66,8.68,8.65,8.66,1900.0,8.6367,8.6566,8.6267,8.6367,1900.0
2004-09-24 13:00:00,8.67,8.84,8.67,8.84,10800.0,8.6467,8.8162,8.6467,8.8162,10800.0
2004-09-24 13:30:00,8.8,8.84,8.78,8.78,3100.0,8.7763,8.8162,8.7564,8.7564,3100.0
2004-09-24 14:00:00,8.78,8.79,8.66,8.69,5900.0,8.7564,8.7664,8.6367,8.6666,5900.0
2004-09-24 14:30:00,8.7,8.71,8.66,8.7,3000.0,8.6766,8.6866,8.6367,8.6766,3000.0
2004-09-24 15:00:00,8.71,8.71,8.65,8.65,3900.0,8.6866,8.6866,8.6267,8.6267,3900.0
2004-09-24 15:30:00,8.65,8.65,8.59,8.63,12600.0,8.6267,8.6267,8.5669,8.6068,12600.0
2004-09-27 09:30:00,8.56,9.05,8.55,8.59,40200.0,8.537,9.0257,8.527,8.5669,40200.0
2004-09-27 10:00:00,8.56,8.65,8.54,8.56,15900.0,8.537,8.6267,8.517,8.537,15900.0
2004-09-27 10:30:00,8.54,8.58,8.45,8.53,30100.0,8.517,8.5569,8.4273,8.5071,30100.0
2004-09-27 11:00:00,8.53,8.58,8.53,8.54,6800.0,8.5071,8.5569,8.5071,8.517,6800.0
2004-09-27 11:30:00,8.54,8.64,8.54,8.55,4600.0,8.517,8.6168,8.517,8.527,4600.0
2004-09-27 12:00:00,8.54,8.55,8.53,8.53,3400.0,8.517,8.527,8.5071,8.5071,3400.0
2004-09-27 12:30:00,8.54,8.65,8.54,8.63,12100.0,8.517,8.6267,8.517,8.6068,12100.0
2004-09-27 13:00:00,8.62,8.63,8.56,8.59,5800.0,8.5968,8.6068,8.537,8.5669,5800.0
2004-09-27 13:30:00,8.56,8.57,8.45,8.52,11200.0,8.537,8.5469,8.4273,8.4971,11200.0
2004-09-27 14:00:00,8.5,8.5,8.28,8.41,17300.0,8.4771,8.4771,8.2577,8.3874,17300.0
2004-09-27 14:30:00,8.44,8.5,8.4,8.46,6500.0,8.4173,8.4771,8.3774,8.4372,6500.0
2004-09-27 15:00:00,8.47,8.49,8.36,8.39,19800.0,8.4472,8.4672,8.3375,8.3674,19800.0
2004-09-27 15:30:00,8.39,8.41,8.24,8.25,42100.0,8.3674,8.3874,8.2178,8.2278,42100.0
2004-09-28 09:30:00,8.39,8.99,8.33,8.74,38100.0,8.3674,8.9658,8.3076,8.7165,38100.0
2004-09-28 10:00:00,8.73,8.75,8.4,8.57,19200.0,8.7065,8.7265,8.3774,8.5469,19200.0
2004-09-28 10:30:00,8.53,8.68,8.48,8.68,19400.0,8.5071,8.6566,8.4572,8.6566,19400.0
2004-09-28 11:00:00,8.64,8.68,8.58,8.66,6200.0,8.6168,8.6566,8.5569,8.6367,6200.0
2004-09-28 11:30:00,8.66,8.73,8.66,8.7,10000.0,8.6367,8.7065,8.6367,8.6766,10000.0
2004-09-28 12:00:00,8.7,8.72,8.64,8.65,4800.0,8.6766,8.6965,8.6168,8.6267,4800.0
2004-09-28 12:30:00,8.64,8.66,8.54,8.54,4800.0,8.6168,8.6367,8.517,8.517,4800.0
2004-09-28 13:00:00,8.53,8.53,8.46,8.5,9200.0,8.5071,8.5071,8.4372,8.4771,9200.0
2004-09-28 13:30:00,8.49,8.55,8.49,8.54,6100.0,8.4672,8.527,8.4672,8.517,6100.0
2004-09-28 14:00:00,8.54,8.58,8.53,8.58,4400.0,8.517,8.5569,8.5071,8.5569,4400.0
2004-09-28 14:30:00,8.57,8.74,8.57,8.73,11400.0,8.5469,8.7165,8.5469,8.7065,11400.0
2004-09-28 15:00:00,8.74,8.75,8.66,8.73,15800.0,8.7165,8.7265,8.6367,8.7065,15800.0
2004-09-28 15:30:00,8.74,8.8,8.7,8.76,31200.0,8.7165,8.7763,8.6766,8.7364,31200.0
2004-09-29 09:30:00,8.63,8.82,8.63,8.79,10700.0,8.6068,8.7963,8.6068,8.7664,10700.0
2004-09-29 10:00:00,8.79,8.83,8.7,8.74,7500.0,8.7664,8.8062,8.6766,8.7165,7500.0
2004-09-29 10:30:00,8.72,8.8,8.72,8.76,7000.0,8.6965,8.7763,8.6965,8.7364,7000.0
2004-09-29 11:00:00,8.74,8.82,8.74,8.82,8200.0,8.7165,8.7963,8.7165,8.7963,8200.0
2004-09-29 11:30:00,8.81,8.84,8.79,8.79,4100.0,8.7863,8.8162,8.7664,8.7664,4100.0
2004-09-29 12:00:00,8.78,8.79,8.77,8.78,1200.0,8.7564,8.7664,8.7464,8.7564,1200.0
2004-09-29 12:30:00,8.78,8.82,8.77,8.77,2300.0,8.7564,8.7963,8.7464,8.7464,2300.0
2004-09-29 13:00:00,8.76,8.78,8.67,8.68,4000.0,8.7364,8.7564,8.6467,8.6566,4000.0
2004-09-29 13:30:00,8.68,8.7,8.66,8.66,6100.0,8.6566,8.6766,8.6367,8.6367,6100.0
2004-09-29 14:00:00,8.67,8.69,8.63,8.64,9200.0,8.6467,8.6666,8.6068,8.6168,9200.0
2004-09-29 14:30:00,8.63,8.69,8.62,8.69,11900.0,8.6068,8.6666,8.5968,8.6666,11900.0
2004-09-29 15:00:00,8.65,8.68,8.64,8.68,7500.0,8.6267,8.6566,8.6168,8.6566,7500.0
2004-09-29 15:30:00,8.68,8.87,8.66,8.87,36900.0,8.6566,8.8461,8.6367,8.8461,36900.0
2004-09-30 09:30:00,8.8,9.0,8.63,8.74,29300.0,8.7763,8.9758,8.6068,8.7165,29300.0
2004-09-30 10:00:00,8.69,8.85,8.64,8.82,9000.0,8.6666,8.8262,8.6168,8.7963,9000.0
2004-09-30 10:30:00,8.81,8.83,8.77,8.79,5400.0,8.7863,8.8062,8.7464,8.7664,5400.0
2004-09-30 11:00:00,8.77,8.79,8.75,8.79,4900.0,8.7464,8.7664,8.7265,8.7664,4900.0
2004-09-30 11:30:00,8.77,8.77,8.65,8.77,8400.0,8.7464,8.7464,8.6267,8.7464,8400.0
2004-09-30 12:00:00,8.75,8.79,8.75,8.78,5200.0,8.7265,8.7664,8.7265,8.7564,5200.0
2004-09-30 12:30:00,8.77,8.79,8.77,8.77,3000.0,8.7464,8.7664,8.7464,8.7464,3000.0
2004-09-30 13:00:00,8.78,8.78,8.7,8.72,19400.0,8.7564,8.7564,8.6766,8.6965,19400.0
2004-09-30 13:30:00,8.72,8.77,8.72,8.77,3600.0,8.6965,8.7464,8.6965,8.7464,3600.0
2004-09-30 14:00:00,8.77,8.77,8.72,8.74,3200.0,8.7464,8.7464,8.6965,8.7165,3200.0
2004-09-30 14:30:00,8.74,8.78,8.72,8.78,8400.0,8.7165,8.7564,8.6965,8.7564,8400.0
2004-09-30 15:00:00,8.78,8.79,8.71,8.73,14400.0,8.7564,8.7664,8.6866,8.7065,14400.0
2004-09-30 15:30:00,8.71,8.79,8.7,8.72,26300.0,8.6866,8.7664,8.6766,8.6965,26300.0
2004-10-01 09:30:00,8.65,8.92,8.63,8.92,26600.0,8.6267,8.896,8.6068,8.896,26600.0
2004-10-01 10:00:00,8.92,9.0,8.72,8.92,7800.0,8.896,8.9758,8.6965,8.896,7800.0
2004-10-01 10:30:00,8.91,8.99,8.87,8.93,12900.0,8.886,8.9658,8.8461,8.906,12900.0
2004-10-01 11:00:00,8.95,8.98,8.87,8.88,3900.0,8.9259,8.9558,8.8461,8.8561,3900.0
2004-10-01 11:30:00,8.88,8.9,8.87,8.9,3500.0,8.8561,8.8761,8.8461,8.8761,3500.0
2004-10-01 12:00:00,8.89,8.9,8.88,8.9,1200.0,8.8661,8.8761,8.8561,8.8761,1200.0
2004-10-01 12:30:00,8.9,8.9,8.89,8.9,6000.0,8.8761,8.8761,8.8661,8.8761,6000.0
2004-10-01 13:00:00,8.9,8.9,8.77,8.79,41000.0,8.8761,8.8761,8.7464,8.7664,41000.0
2004-10-01 13:30:00,8.79,8.8,8.49,8.71,30000.0,8.7664,8.7763,8.4672,8.6866,30000.0
2004-10-01 14:00:00,8.7,8.74,8.68,8.74,7900.0,8.6766,8.7165,8.6566,8.7165,7900.0
2004-10-01 14:30:00,8.74,8.75,8.73,8.75,6400.0,8.7165,8.7265,8.7065,8.7265,6400.0
2004-10-01 15:00:00,8.74,8.75,8.69,8.75,32100.0,8.7165,8.7265,8.6666,8.7265,32100.0
2004-10-01 15:30:00,8.74,8.82,8.74,8.8,48100.0,8.7165,8.7963,8.7165,8.7763,48100.0
2004-10-04 09:30:00,8.64,9.25,8.64,9.1,28400.0,8.6168,9.2251,8.6168,9.0755,28400.0
2004-10-04 10:00:00,9.1,9.1,8.97,8.99,12900.0,9.0755,9.0755,8.9459,8.9658,12900.0
2004-10-04 10:30:00,8.98,8.98,8.87,8.97,21400.0,8.9558,8.9558,8.8461,8.9459,21400.0
2004-10-04 11:00:00,8.95,9.0,8.95,8.99,5100.0,8.9259,8.9758,8.9259,8.9658,5100.0
2004-10-04 11:30:00,8.99,8.99,8.94,8.98,7500.0,8.9658,8.9658,8.9159,8.9558,7500.0
2004-10-04 12:00:00,8.98,9.0,8.97,9.0,8500.0,8.9558,8.9758,8.9459,8.9758,8500.0
2004-10-04 12:30:00,9.0,9.0,8.95,8.97,8300.0,8.9758,8.9758,8.9259,8.9459,8300.0
2004-10-04 13:00:00,9.0,9.0,8.95,9.0,6000.0,8.9758,8.9758,8.9259,8.9758,6000.0
2004-10-04 13:30:00,9.0,9.0,8.98,8.99,9700.0,8.9758,8.9758,8.9558,8.9658,9700.0
2004-10-04 14:00:00,8.99,9.0,8.99,9.0,11000.0,8.9658,8.9758,8.9658,8.9758,11000.0
2004-10-04 14:30:00,9.0,9.01,8.97,8.97,14200.0,8.9758,8.9858,8.9459,8.9459,14200.0
2004-10-04 15:00:00,8.97,9.02,8.96,9.0,14700.0,8.9459,8.9957,8.9359,8.9758,14700.0
2004-10-04 15:30:00,8.99,9.0,8.94,8.95,32100.0,8.9658,8.9758,8.9159,8.9259,32100.0
2004-10-05 09:30:00,9.0,9.06,8.9,8.92,7300.0,8.9758,9.0356,8.8761,8.896,7300.0
2004-10-05 10:00:00,8.91,8.97,8.76,8.96,13700.0,8.886,8.9459,8.7364,8.9359,13700.0
2004-10-05 10:30:00,8.94,8.97,8.8,8.8,18900.0,8.9159,8.9459,8.7763,8.7763,18900.0
2004-10-05 11:00:00,8.82,8.89,8.77,8.8,77000.0,8.7963,8.8661,8.7464,8.7763,77000.0
2004-10-05 11:30:00,8.8,8.8,8.66,8.67,9200.0,8.7763,8.7763,8.6367,8.6467,9200.0
2004-10-05 12:00:00,8.7,8.7,8.6,8.63,29200.0,8.6766,8.6766,8.5769,8.6068,29200.0
2004-10-05 12:30:00,8.62,8.69,8.59,8.61,25800.0,8.5968,8.6666,8.5669,8.5868,25800.0
2004-10-05 13:00:00,8.61,8.64,8.6,8.63,11900.0,8.5868,8.6168,8.5769,8.6068,11900.0
2004-10-05 13:30:00,8.63,8.63,8.59,8.6,10500.0,8.6068,8.6068,8.5669,8.5769,10500.0
2004-10-05 14:00:00,8.59,8.6,8.59,8.59,20200.0,8.5669,8.5769,8.5669,8.5669,20200.0
2004-10-05 14:30:00,8.6,8.6,8.5,8.51,29100.0,8.5769,8.5769,8.4771,8.4871,29100.0
2004-10-05 15:00:00,8.52,8.54,8.5,8.54,15900.0,8.4971,8.517,8.4771,8.517,15900.0
2004-10-05 15:30:00,8.54,8.55,8.5,8.5,17500.0,8.517,8.527,8.4771,8.4771,17500.0
2004-10-06 09:30:00,8.43,8.66,8.43,8.5,19700.0,8.4073,8.6367,8.4073,8.4771,19700.0
2004-10-06 10:00:00,8.5,8.5,8.43,8.48,17900.0,8.4771,8.4771,8.4073,8.4572,17900.0
2004-10-06 10:30:00,8.48,8.6,8.48,8.55,24200.0,8.4572,8.5769,8.4572,8.527,24200.0
2004-10-06 11:00:00,8.55,8.6,8.55,8.6,5200.0,8.527,8.5769,8.527,8.5769,5200.0
2004-10-06 11:30:00,8.6,8.64,8.55,8.6,6500.0,8.5769,8.6168,8.527,8.5769,6500.0
2004-10-06 12:00:00,8.59,8.63,8.57,8.61,19100.0,8.5669,8.6068,8.5469,8.5868,19100.0
2004-10-06 12:30:00,8.61,8.64,8.57,8.62,10200.0,8.5868,8.6168,8.5469,8.5968,10200.0
2004-10-06 13:00:00,8.6,8.62,8.59,8.62,2200.0,8.5769,8.5968,8.5669,8.5968,2200.0
2004-10-06 13:30:00,8.61,8.61,8.52,8.53,38500.0,8.5868,8.5868,8.4971,8.5071,38500.0
2004-10-06 14:00:00,8.53,8.63,8.52,8.55,28600.0,8.5071,8.6068,8.4971,8.527,28600.0
2004-10-06 14:30:00,8.55,8.55,8.47,8.49,18300.0,8.527,8.527,8.4472,8.4672,18300.0
2004-10-06 15:00:00,8.49,8.5,8.41,8.48,29300.0,8.4672,8.4771,8.3874,8.4572,29300.0
2004-10-06 15:30:00,8.48,8.52,8.41,8.49,62600.0,8.4572,8.4971,8.3874,8.4672,62600.0
2004-10-07 09:30:00,8.55,8.68,8.38,8.45,10800.0,8.527,8.6566,8.3575,8.4273,10800.0
2004-10-07 10:00:00,8.4,8.4,8.25,8.29,13500.0,8.3774,8.3774,8.2278,8.2677,13500.0
2004-10-07 10:30:00,8.29,8.39,8.28,8.28,20400.0,8.2677,8.3674,8.2577,8.2577,20400.0
2004-10-07 11:00:00,8.29,8.3,8.23,8.23,10800.0,8.2677,8.2777,8.2079,8.2079,10800.0
2004-10-07 11:30:00,8.23,8.26,8.23,8.25,6900.0,8.2079,8.2378,8.2079,8.2278,6900.0
2004-10-07 12:00:00,8.25,8.29,8.25,8.25,8300.0,8.2278,8.2677,8.2278,8.2278,8300.0
2004-10-07 12:30:00,8.26,8.26,8.24,8.25,10700.0,8.2378,8.2378,8.2178,8.2278,10700.0
2004-10-07 13:00:00,8.24,8.27,8.24,8.26,4700.0,8.2178,8.2478,8.2178,8.2378,4700.0
2004-10-07 13:30:00,8.26,8.34,8.26,8.3,5100.0,8.2378,8.3176,8.2378,8.2777,5100.0
2004-10-07 14:00:00,8.28,8.31,8.24,8.31,7200.0,8.2577,8.2876,8.2178,8.2876,7200.0
2004-10-07 14:30:00,8.32,8.35,8.3,8.35,6000.0,8.2976,8.3275,8.2777,8.3275,6000.0
2004-10-07 15:00:00,8.32,8.32,8.28,8.29,13800.0,8.2976,8.2976,8.2577,8.2677,13800.0
2004-10-07 15:30:00,8.3,8.36,8.24,8.27,43900.0,8.2777,8.3375,8.2178,8.2478,43900.0
2004-10-08 09:30:00,8.21,8.25,8.1,8.19,20200.0,8.1879,8.2278,8.0782,8.168,20200.0
2004-10-08 10:00:00,8.19,8.2,8.07,8.12,12300.0,8.168,8.1779,8.0483,8.0982,12300.0
2004-10-08 10:30:00,8.08,8.15,8.08,8.08,8200.0,8.0583,8.1281,8.0583,8.0583,8200.0
2004-10-08 11:00:00,8.08,8.1,7.86,8.0,20100.0,8.0583,8.0782,7.8389,7.9785,20100.0
2004-10-08 11:30:00,8.03,8.03,7.9,7.9,46600.0,8.0084,8.0084,7.8787,7.8787,46600.0
2004-10-08 12:00:00,7.93,8.03,7.93,7.98,18700.0,7.9087,8.0084,7.9087,7.9585,18700.0
2004-10-08 12:30:00,7.96,8.01,7.93,7.98,23600.0,7.9386,7.9885,7.9087,7.9585,23600.0
2004-10-08 13:00:00,7.97,8.04,7.97,8.04,6900.0,7.9486,8.0184,7.9486,8.0184,6900.0
2004-10-08 13:30:00,8.02,8.05,8.01,8.04,10800.0,7.9984,8.0283,7.9885,8.0184,10800.0
2004-10-08 14:00:00,8.02,8.02,7.95,7.95,13400.0,7.9984,7.9984,7.9286,7.9286,13400.0
2004-10-08 14:30:00,7.95,8.03,7.95,8.02,13500.0,7.9286,8.0084,7.9286,7.9984,13500.0
2004-10-08 15:00:00,8.02,8.02,7.99,8.0,23400.0,7.9984,7.9984,7.9685,7.9785,23400.0
2004-10-08 15:30:00,8.01,8.01,7.92,7.92,41000.0,7.9885,7.9885,7.8987,7.8987,41000.0
2004-10-11 09:30:00,7.99,8.08,7.95,8.0,11700.0,7.9685,8.0583,7.9286,7.9785,11700.0
2004-10-11 10:00:00,8.0,8.05,7.98,8.01,13600.0,7.9785,8.0283,7.9585,7.9885,13600.0
2004-10-11 10:30:00,8.02,8.02,7.98,8.01,6600.0,7.9984,7.9984,7.9585,7.9885,6600.0
2004-10-11 11:00:00,8.04,8.05,8.01,8.02,15900.0,8.0184,8.0283,7.9885,7.9984,15900.0
2004-10-11 11:30:00,8.02,8.02,7.96,7.97,13400.0,7.9984,7.9984,7.9386,7.9486,13400.0
2004-10-11 12:00:00,7.96,8.0,7.92,7.99,7900.0,7.9386,7.9785,7.8987,7.9685,7900.0
2004-10-11 12:30:00,7.99,7.99,7.99,7.99,1800.0,7.9685,7.9685,7.9685,7.9685,1800.0
2004-10-11 13:00:00,7.98,7.99,7.94,7.96,10800.0,7.9585,7.9685,7.9186,7.9386,10800.0
2004-10-11 13:30:00,7.96,7.99,7.9,7.99,28000.0,7.9386,7.9685,7.8787,7.9685,28000.0
2004-10-11 14:00:00,7.99,7.99,7.98,7.99,1000.0,7.9685,7.9685,7.9585,7.9685,1000.0
2004-10-11 14:30:00,7.96,8.01,7.96,7.97,15500.0,7.9386,7.9885,7.9386,7.9486,15500.0
2004-10-11 15:00:00,7.98,8.0,7.94,7.94,9700.0,7.9585,7.9785,7.9186,7.9186,9700.0
2004-10-11 15:30:00,7.93,8.04,7.9,8.04,13800.0,7.9087,8.0184,7.8787,8.0184,13800.0
2004-10-12 09:30:00,7.93,8.02,7.9,7.9,9600.0,7.9087,7.9984,7.8787,7.8787,9600.0
2004-10-12 10:00:00,7.9,7.9,7.8,7.83,7100.0,7.8787,7.8787,7.779,7.8089,7100.0
2004-10-12 10:30:00,7.83,7.87,7.82,7.84,7900.0,7.8089,7.8488,7.799,7.8189,7900.0
2004-10-12 11:00:00,7.85,7.99,7.85,7.98,9600.0,7.8289,7.9685,7.8289,7.9585,9600.0
2004-10-12 11:30:00,8.0,8.03,7.98,8.03,11600.0,7.9785,8.0084,7.9585,8.0084,11600.0
2004-10-12 12:00:00,8.02,8.03,8.0,8.0,1900.0,7.9984,8.0084,7.9785,7.9785,1900.0
2004-10-12 12:30:00,8.0,8.03,8.0,8.03,3100.0,7.9785,8.0084,7.9785,8.0084,3100.0
2004-10-12 13:00:00,8.05,8.05,8.03,8.03,6500.0,8.0283,8.0283,8.0084,8.0084,6500.0
2004-10-12 13:30:00,8.03,8.03,8.01,8.02,3600.0,8.0084,8.0084,7.9885,7.9984,3600.0
2004-10-12 14:00:00,8.02,8.04,8.01,8.04,5800.0,7.9984,8.0184,7.9885,8.0184,5800.0
2004-10-12 14:30:00,8.04,8.08,8.03,8.07,12700.0,8.0184,8.0583,8.0084,8.0483,12700.0
2004-10-12 15:00:00,8.07,8.1,8.05,8.08,9400.0,8.0483,8.0782,8.0283,8.0583,9400.0
2004-10-12 15:30:00,8.06,8.1,8.0,8.0,19100.0,8.0383,8.0782,7.9785,7.9785,19100.0
2004-10-13 09:30:00,8.01,8.05,7.82,7.91,14700.0,7.9885,8.0283,7.799,7.8887,14700.0
2004-10-13 10:00:00,7.88,7.88,7.76,7.83,15900.0,7.8588,7.8588,7.7391,7.8089,15900.0
2004-10-13 10:30:00,7.8,7.82,7.75,7.81,11800.0,7.779,7.799,7.7292,7.789,11800.0
2004-10-13 11:00:00,7.81,7.82,7.74,7.82,4200.0,7.789,7.799,7.7192,7.799,4200.0
2004-10-13 11:30:00,7.85,8.02,7.85,8.0,176500.0,7.8289,7.9984,7.8289,7.9785,176500.0
2004-10-13 12:00:00,8.0,8.01,7.97,8.0,26200.0,7.9785,7.9885,7.9486,7.9785,26200.0
2004-10-13 12:30:00,8.0,8.02,8.0,8.02,32700.0,7.9785,7.9984,7.9785,7.9984,32700.0
2004-10-13 13:00:00,8.02,8.03,7.99,8.0,13200.0,7.9984,8.0084,7.9685,7.9785,13200.0
2004-10-13 13:30:00,8.0,8.0,7.77,7.91,29700.0,7.9785,7.9785,7.7491,7.8887,29700.0
2004-10-13 14:00:00,7.9,7.99,7.83,7.9,17500.0,7.8787,7.9685,7.8089,7.8787,17500.0
2004-10-13 14:30:00,7.9,7.92,7.89,7.89,8200.0,7.8787,7.8987,7.8688,7.8688,8200.0
2004-10-13 15:00:00,7.9,7.91,7.77,7.77,11900.0,7.8787,7.8887,7.7491,7.7491,11900.0
2004-10-13 15:30:00,7.76,7.77,7.67,7.67,28200.0,7.7391,7.7491,7.6494,7.6494,28200.0
2004-10-14 09:30:00,7.65,7.75,7.6,7.62,22600.0,7.6294,7.7292,7.5796,7.5995,22600.0
2004-10-14 10:00:00,7.62,7.75,7.6,7.61,16000.0,7.5995,7.7292,7.5796,7.5895,16000.0
2004-10-14 10:30:00,7.62,7.63,7.51,7.6,26200.0,7.5995,7.6095,7.4898,7.5796,26200.0
2004-10-14 11:00:00,7.6,7.6,7.46,7.47,19700.0,7.5796,7.5796,7.4399,7.4499,19700.0
2004-10-14 11:30:00,7.46,7.48,7.44,7.44,16600.0,7.4399,7.4599,7.42,7.42,16600.0
2004-10-14 12:00:00,7.45,7.46,7.41,7.42,8800.0,7.43,7.4399,7.3901,7.4,8800.0
2004-10-14 12:30:00,7.42,7.42,7.37,7.38,9400.0,7.4,7.4,7.3502,7.3601,9400.0
2004-10-14 13:00:00,7.38,7.39,7.36,7.37,9900.0,7.3601,7.3701,7.3402,7.3502,9900.0
2004-10-14 13:30:00,7.37,7.37,7.31,7.36,28400.0,7.3502,7.3502,7.2903,7.3402,28400.0
2004-10-14 14:00:00,7.36,7.43,7.36,7.41,19500.0,7.3402,7.41,7.3402,7.3901,19500.0
2004-10-14 14:30:00,7.42,7.44,7.4,7.4,11800.0,7.4,7.42,7.3801,7.3801,11800.0
2004-10-14 15:00:00,7.41,7.48,7.4,7.41,26300.0,7.3901,7.4599,7.3801,7.3901,26300.0
2004-10-14 15:30:00,7.42,7.47,7.4,7.43,32300.0,7.4,7.4499,7.3801,7.41,32300.0
2004-10-15 09:30:00,7.45,7.45,7.27,7.28,26600.0,7.43,7.43,7.2504,7.2604,26600.0
2004-10-15 10:00:00,7.27,7.28,7.25,7.27,40300.0,7.2504,7.2604,7.2305,7.2504,40300.0
2004-10-15 10:30:00,7.27,7.34,7.27,7.31,16200.0,7.2504,7.3203,7.2504,7.2903,16200.0
2004-10-15 11:00:00,7.31,7.31,7.25,7.3,25600.0,7.2903,7.2903,7.2305,7.2804,25600.0
2004-10-15 11:30:00,7.3,7.34,7.26,7.3,19300.0,7.2804,7.3203,7.2405,7.2804,19300.0
2004-10-15 12:00:00,7.31,7.4,7.3,7.36,14600.0,7.2903,7.3801,7.2804,7.3402,14600.0
2004-10-15 12:30:00,7.39,7.39,7.35,7.36,37200.0,7.3701,7.3701,7.3302,7.3402,37200.0
2004-10-15 13:00:00,7.39,7.5,7.37,7.48,20000.0,7.3701,7.4798,7.3502,7.4599,20000.0
2004-10-15 13:30:00,7.5,7.55,7.5,7.51,12100.0,7.4798,7.5297,7.4798,7.4898,12100.0
2004-10-15 14:00:00,7.51,7.56,7.5,7.55,19000.0,7.4898,7.5397,7.4798,7.5297,19000.0
2004-10-15 14:30:00,7.57,7.57,7.39,7.47,18700.0,7.5496,7.5496,7.3701,7.4499,18700.0
2004-10-15 15:00:00,7.46,7.46,7.39,7.44,33200.0,7.4399,7.4399,7.3701,7.42,33200.0
2004-10-15 15:30:00,7.47,7.54,7.42,7.42,43500.0,7.4499,7.5197,7.4,7.4,43500.0
2004-10-18 09:30:00,7.58,8.0,7.39,7.63,32600.0,7.5596,7.9785,7.3701,7.6095,32600.0
2004-10-18 10:00:00,7.64,7.68,7.6,7.61,15500.0,7.6194,7.6593,7.5796,7.5895,15500.0
2004-10-18 10:30:00,7.61,7.68,7.58,7.6,16300.0,7.5895,7.6593,7.5596,7.5796,16300.0
2004-10-18 11:00:00,7.59,7.83,7.53,7.73,32400.0,7.5696,7.8089,7.5097,7.7092,32400.0
2004-10-18 11:30:00,7.72,7.73,7.6,7.65,16000.0,7.6992,7.7092,7.5796,7.6294,16000.0
2004-10-18 12:00:00,7.65,7.78,7.65,7.73,19800.0,7.6294,7.7591,7.6294,7.7092,19800.0
2004-10-18 12:30:00,7.73,7.8,7.68,7.68,12900.0,7.7092,7.779,7.6593,7.6593,12900.0
2004-10-18 13:00:00,7.66,7.8,7.64,7.78,27200.0,7.6394,7.779,7.6194,7.7591,27200.0
2004-10-18 13:30:00,7.78,7.83,7.71,7.73,15600.0,7.7591,7.8089,7.6893,7.7092,15600.0
2004-10-18 14:00:00,7.73,7.77,7.7,7.71,16300.0,7.7092,7.7491,7.6793,7.6893,16300.0
2004-10-18 14:30:00,7.7,7.79,7.66,7.78,16100.0,7.6793,7.769,7.6394,7.7591,16100.0
2004-10-18 15:00:00,7.77,7.77,7.75,7.77,17000.0,7.7491,7.7491,7.7292,7.7491,17000.0
2004-10-18 15:30:00,7.76,7.8,7.67,7.71,33700.0,7.7391,7.779,7.6494,7.6893,33700.0
2004-10-19 09:30:00,7.61,7.69,7.43,7.6,26100.0,7.5895,7.6693,7.41,7.5796,26100.0
2004-10-19 10:00:00,7.58,7.63,7.5,7.56,23200.0,7.5596,7.6095,7.4798,7.5397,23200.0
2004-10-19 10:30:00,7.56,7.6,7.53,7.54,26600.0,7.5397,7.5796,7.5097,7.5197,26600.0
2004-10-19 11:00:00,7.53,7.53,7.39,7.4,20300.0,7.5097,7.5097,7.3701,7.3801,20300.0
2004-10-19 11:30:00,7.39,7.41,7.38,7.39,12700.0,7.3701,7.3901,7.3601,7.3701,12700.0
2004-10-19 12:00:00,7.38,7.44,7.38,7.39,9500.0,7.3601,7.42,7.3601,7.3701,9500.0
2004-10-19 12:30:00,7.38,7.4,7.35,7.36,10700.0,7.3601,7.3801,7.3302,7.3402,10700.0
2004-10-19 13:00:00,7.35,7.37,7.3,7.36,13900.0,7.3302,7.3502,7.2804,7.3402,13900.0
2004-10-19 13:30:00,7.32,7.37,7.32,7.32,9800.0,7.3003,7.3502,7.3003,7.3003,9800.0
2004-10-19 14:00:00,7.32,7.35,7.28,7.31,15200.0,7.3003,7.3302,7.2604,7.2903,15200.0
2004-10-19 14:30:00,7.29,7.37,7.29,7.32,14400.0,7.2704,7.3502,7.2704,7.3003,14400.0
2004-10-19 15:00:00,7.31,7.35,7.3,7.33,13900.0,7.2903,7.3302,7.2804,7.3103,13900.0
2004-10-19 15:30:00,7.34,7.36,7.3,7.3,36800.0,7.3203,7.3402,7.2804,7.2804,36800.0
2004-10-20 09:30:00,7.15,7.25,7.12,7.12,34200.0,7.1308,7.2305,7.1008,7.1008,34200.0
2004-10-20 10:00:00,7.12,7.19,7.0,7.13,44900.0,7.1008,7.1707,6.9812,7.1108,44900.0
2004-10-20 10:30:00,7.13,7.14,7.02,7.08,14700.0,7.1108,7.1208,7.0011,7.061,14700.0
2004-10-20 11:00:00,7.02,7.08,7.02,7.06,24500.0,7.0011,7.061,7.0011,7.041,24500.0
2004-10-20 11:30:00,7.03,7.06,7.0,7.04,18100.0,7.0111,7.041,6.9812,7.0211,18100.0
2004-10-20 12:00:00,7.0,7.08,6.99,7.08,155700.0,6.9812,7.061,6.9712,7.061,155700.0
2004-10-20 12:30:00,7.08,7.08,6.91,7.02,27500.0,7.061,7.061,6.8914,7.0011,27500.0
2004-10-20 13:00:00,7.02,7.04,6.99,6.99,67000.0,7.0011,7.0211,6.9712,6.9712,67000.0
2004-10-20 13:30:00,7.0,7.04,6.96,7.02,18200.0,6.9812,7.0211,6.9413,7.0011,18200.0
2004-10-20 14:00:00,7.01,7.04,6.97,6.98,38900.0,6.9911,7.0211,6.9512,6.9612,38900.0
2004-10-20 14:30:00,6.98,7.04,6.97,6.97,53700.0,6.9612,7.0211,6.9512,6.9512,53700.0
2004-10-20 15:00:00,6.99,7.01,6.89,6.96,73700.0,6.9712,6.9911,6.8715,6.9413,73700.0
2004-10-20 15:30:00,6.96,7.01,6.91,7.0,144900.0,6.9413,6.9911,6.8914,6.9812,144900.0
2004-10-21 09:30:00,7.0,7.0,6.88,6.98,45300.0,6.9812,6.9812,6.8615,6.9612,45300.0
2004-10-21 10:00:00,7.0,7.0,6.9,6.94,25900.0,6.9812,6.9812,6.8814,6.9213,25900.0
2004-10-21 10:30:00,6.93,6.97,6.92,6.95,22600.0,6.9114,6.9512,6.9014,6.9313,22600.0
2004-10-21 11:00:00,6.97,7.07,6.88,7.01,46200.0,6.9512,7.051,6.8615,6.9911,46200.0
2004-10-21 11:30:00,7.01,7.01,6.95,6.95,39000.0,6.9911,6.9911,6.9313,6.9313,39000.0
2004-10-21 12:00:00,6.96,6.99,6.9,6.9,16000.0,6.9413,6.9712,6.8814,6.8814,16000.0
2004-10-21 12:30:00,6.88,6.89,6.81,6.88,13000.0,6.8615,6.8715,6.7917,6.8615,13000.0
2004-10-21 13:00:00,6.86,6.86,6.8,6.83,20100.0,6.8415,6.8415,6.7817,6.8116,20100.0
2004-10-21 13:30:00,6.82,6.88,6.82,6.83,13500.0,6.8017,6.8615,6.8017,6.8116,13500.0
2004-10-21 14:00:00,6.86,6.95,6.85,6.92,13400.0,6.8415,6.9313,6.8316,6.9014,13400.0
2004-10-21 14:30:00,6.93,6.98,6.89,6.89,22500.0,6.9114,6.9612,6.8715,6.8715,22500.0
2004-10-21 15:00:00,6.94,6.98,6.87,6.88,35900.0,6.9213,6.9612,6.8515,6.8615,35900.0
2004-10-21 15:30:00,6.88,6.98,6.88,6.9,36100.0,6.8615,6.9612,6.8615,6.8814,36100.0
2004-10-22 09:30:00,6.9,7.05,6.9,7.0,17200.0,6.8814,7.031,6.8814,6.9812,17200.0
2004-10-22 10:00:00,7.0,7.05,7.0,7.0,15200.0,6.9812,7.031,6.9812,6.9812,15200.0
2004-10-22 10:30:00,7.03,7.06,6.96,7.06,39700.0,7.0111,7.041,6.9413,7.041,39700.0
2004-10-22 11:00:00,7.05,7.05,6.98,6.98,22700.0,7.031,7.031,6.9612,6.9612,22700.0
2004-10-22 11:30:00,6.97,7.0,6.97,7.0,3400.0,6.9512,6.9812,6.9512,6.9812,3400.0
2004-10-22 12:00:00,6.98,7.0,6.98,7.0,4600.0,6.9612,6.9812,6.9612,6.9812,4600.0
2004-10-22 12:30:00,7.0,7.0,6.96,6.99,11700.0,6.9812,6.9812,6.9413,6.9712,11700.0
2004-10-22 13:00:00,6.99,7.0,6.9,6.9,15800.0,6.9712,6.9812,6.8814,6.8814,15800.0
2004-10-22 13:30:00,6.91,7.0,6.87,6.9,25700.0,6.8914,6.9812,6.8515,6.8814,25700.0
2004-10-22 14:00:00,6.91,6.95,6.9,6.95,36400.0,6.8914,6.9313,6.8814,6.9313,36400.0
2004-10-22 14:30:00,6.95,6.97,6.89,6.9,17000.0,6.9313,6.9512,6.8715,6.8814,17000.0
2004-10-22 15:00:00,6.9,6.9,6.84,6.86,16300.0,6.8814,6.8814,6.8216,6.8415,16300.0
2004-10-22 15:30:00,6.88,6.9,6.85,6.86,37700.0,6.8615,6.8814,6.8316,6.8415,37700.0
2004-10-25 09:30:00,6.85,6.93,6.82,6.93,25400.0,6.8316,6.9114,6.8017,6.9114,25400.0
2004-10-25 10:00:00,6.9,6.94,6.85,6.94,16100.0,6.8814,6.9213,6.8316,6.9213,16100.0
2004-10-25 10:30:00,6.95,6.95,6.85,6.89,58300.0,6.9313,6.9313,6.8316,6.8715,58300.0
2004-10-25 11:00:00,6.86,6.89,6.77,6.81,63400.0,6.8415,6.8715,6.7518,6.7917,63400.0
2004-10-25 11:30:00,6.79,6.8,6.58,6.6,32000.0,6.7717,6.7817,6.5623,6.5822,32000.0
2004-10-25 12:00:00,6.6,6.64,6.54,6.64,19900.0,6.5822,6.6221,6.5224,6.6221,19900.0
2004-10-25 12:30:00,6.61,6.67,6.6,6.65,27400.0,6.5922,6.6521,6.5822,6.6321,27400.0
2004-10-25 13:00:00,6.65,6.78,6.65,6.75,33500.0,6.6321,6.7618,6.6321,6.7318,33500.0
2004-10-25 13:30:00,6.75,6.77,6.75,6.76,23700.0,6.7318,6.7518,6.7318,6.7418,23700.0
2004-10-25 14:00:00,6.75,6.78,6.74,6.76,16600.0,6.7318,6.7618,6.7219,6.7418,16600.0
2004-10-25 14:30:00,6.75,6.85,6.74,6.81,38200.0,6.7318,6.8316,6.7219,6.7917,38200.0
2004-10-25 15:00:00,6.81,6.81,6.8,6.8,26100.0,6.7917,6.7917,6.7817,6.7817,26100.0
2004-10-25 15:30:00,6.8,6.87,6.8,6.85,45900.0,6.7817,6.8515,6.7817,6.8316,45900.0
2004-10-26 09:30:00,6.92,6.95,6.8,6.86,16700.0,6.9014,6.9313,6.7817,6.8415,16700.0
2004-10-26 10:00:00,6.86,7.12,6.82,7.0,51200.0,6.8415,7.1008,6.8017,6.9812,51200.0
2004-10-26 10:30:00,7.02,7.06,6.99,7.01,27900.0,7.0011,7.041,6.9712,6.9911,27900.0
2004-10-26 11:00:00,7.02,7.09,7.01,7.09,11600.0,7.0011,7.0709,6.9911,7.0709,11600.0
2004-10-26 11:30:00,7.07,7.07,7.0,7.01,16100.0,7.051,7.051,6.9812,6.9911,16100.0
2004-10-26 12:00:00,7.02,7.03,6.98,6.99,14600.0,7.0011,7.0111,6.9612,6.9712,14600.0
2004-10-26 12:30:00,6.99,7.04,6.98,6.98,4100.0,6.9712,7.0211,6.9612,6.9612,4100.0
2004-10-26 13:00:00,6.98,7.0,6.95,7.0,7400.0,6.9612,6.9812,6.9313,6.9812,7400.0
2004-10-26 13:30:00,6.99,6.99,6.93,6.93,6800.0,6.9712,6.9712,6.9114,6.9114,6800.0
2004-10-26 14:00:00,6.93,6.97,6.93,6.96,8000.0,6.9114,6.9512,6.9114,6.9413,8000.0
2004-10-26 14:30:00,6.95,7.02,6.95,7.0,9900.0,6.9313,7.0011,6.9313,6.9812,9900.0
2004-10-26 15:00:00,6.99,7.02,6.98,7.0,15800.0,6.9712,7.0011,6.9612,6.9812,15800.0
2004-10-26 15:30:00,6.98,7.09,6.96,7.07,32800.0,6.9612,7.0709,6.9413,7.051,32800.0
2004-10-27 09:30:00,6.99,7.1,6.99,7.03,76200.0,6.9712,7.0809,6.9712,7.0111,76200.0
2004-10-27 10:00:00,7.0,7.09,6.91,7.0,21000.0,6.9812,7.0709,6.8914,6.9812,21000.0
2004-10-27 10:30:00,6.91,7.03,6.9,7.0,61400.0,6.8914,7.0111,6.8814,6.9812,61400.0
2004-10-27 11:00:00,6.99,7.05,6.94,6.97,22300.0,6.9712,7.031,6.9213,6.9512,22300.0
2004-10-27 11:30:00,6.96,7.0,6.96,7.0,9500.0,6.9413,6.9812,6.9413,6.9812,9500.0
2004-10-27 12:00:00,7.0,7.0,6.94,6.95,10700.0,6.9812,6.9812,6.9213,6.9313,10700.0
2004-10-27 12:30:00,6.94,7.01,6.92,6.94,17500.0,6.9213,6.9911,6.9014,6.9213,17500.0
2004-10-27 13:00:00,6.94,7.01,6.93,6.98,26800.0,6.9213,6.9911,6.9114,6.9612,26800.0
2004-10-27 13:30:00,6.99,7.01,6.98,6.98,15100.0,6.9712,6.9911,6.9612,6.9612,15100.0
2004-10-27 14:00:00,6.98,7.04,6.98,6.99,16100.0,6.9612,7.0211,6.9612,6.9712,16100.0
2004-10-27 14:30:00,6.99,7.02,6.98,7.0,16500.0,6.9712,7.0011,6.9612,6.9812,16500.0
2004-10-27 15:00:00,6.98,7.06,6.98,7.06,85300.0,6.9612,7.041,6.9612,7.041,85300.0
2004-10-27 15:30:00,7.05,7.18,7.05,7.18,54900.0,7.031,7.1607,7.031,7.1607,54900.0
2004-10-28 09:30:00,7.35,7.35,7.02,7.05,55400.0,7.3302,7.3302,7.0011,7.031,55400.0
2004-10-28 10:00:00,7.06,7.09,6.98,7.02,24100.0,7.041,7.0709,6.9612,7.0011,24100.0
2004-10-28 10:30:00,7.01,7.01,6.98,7.0,19300.0,6.9911,6.9911,6.9612,6.9812,19300.0
2004-10-28 11:00:00,7.0,7.06,7.0,7.05,20300.0,6.9812,7.041,6.9812,7.031,20300.0
2004-10-28 11:30:00,7.05,7.08,7.04,7.06,18500.0,7.031,7.061,7.0211,7.041,18500.0
2004-10-28 12:00:00,7.05,7.08,7.03,7.05,14500.0,7.031,7.061,7.0111,7.031,14500.0
2004-10-28 12:30:00,7.05,7.06,7.03,7.04,8600.0,7.031,7.041,7.0111,7.0211,8600.0
2004-10-28 13:00:00,7.03,7.25,7.03,7.22,25300.0,7.0111,7.2305,7.0111,7.2006,25300.0
2004-10-28 13:30:00,7.23,7.26,7.17,7.19,15900.0,7.2105,7.2405,7.1507,7.1707,15900.0
2004-10-28 14:00:00,7.2,7.3,7.18,7.29,40300.0,7.1806,7.2804,7.1607,7.2704,40300.0
2004-10-28 14:30:00,7.3,7.3,7.21,7.25,37400.0,7.2804,7.2804,7.1906,7.2305,37400.0
2004-10-28 15:00:00,7.24,7.26,7.12,7.18,81600.0,7.2205,7.2405,7.1008,7.1607,81600.0
2004-10-28 15:30:00,7.18,7.21,7.14,7.18,24300.0,7.1607,7.1906,7.1208,7.1607,24300.0
2004-10-29 09:30:00,7.11,7.31,7.1,7.3,13400.0,7.0909,7.2903,7.0809,7.2804,13400.0
2004-10-29 10:00:00,7.3,7.3,7.13,7.21,16100.0,7.2804,7.2804,7.1108,7.1906,16100.0
2004-10-29 10:30:00,7.23,7.32,7.12,7.19,35300.0,7.2105,7.3003,7.1008,7.1707,35300.0
2004-10-29 11:00:00,7.16,7.16,7.06,7.12,87800.0,7.1407,7.1407,7.041,7.1008,87800.0
2004-10-29 11:30:00,7.12,7.18,7.1,7.14,18000.0,7.1008,7.1607,7.0809,7.1208,18000.0
2004-10-29 12:00:00,7.15,7.16,7.12,7.16,15400.0,7.1308,7.1407,7.1008,7.1407,15400.0
2004-10-29 12:30:00,7.19,7.19,7.16,7.17,4600.0,7.1707,7.1707,7.1407,7.1507,4600.0
2004-10-29 13:00:00,7.17,7.24,7.17,7.24,12700.0,7.1507,7.2205,7.1507,7.2205,12700.0
2004-10-29 13:30:00,7.24,7.27,7.22,7.22,13400.0,7.2205,7.2504,7.2006,7.2006,13400.0
2004-10-29 14:00:00,7.22,7.22,7.19,7.2,22300.0,7.2006,7.2006,7.1707,7.1806,22300.0
2004-10-29 14:30:00,7.2,7.27,7.2,7.26,25600.0,7.1806,7.2504,7.1806,7.2405,25600.0
2004-10-29 15:00:00,7.25,7.27,7.24,7.25,34700.0,7.2305,7.2504,7.2205,7.2305,34700.0
2004-10-29 15:30:00,7.24,7.27,7.17,7.24,73600.0,7.2205,7.2504,7.1507,7.2205,73600.0
2004-11-01 09:30:00,7.16,7.32,7.16,7.29,37000.0,7.1407,7.3003,7.1407,7.2704,37000.0
2004-11-01 10:00:00,7.29,7.35,7.26,7.35,21100.0,7.2704,7.3302,7.2405,7.3302,21100.0
2004-11-01 10:30:00,7.34,7.43,7.33,7.42,34100.0,7.3203,7.41,7.3103,7.4,34100.0
2004-11-01 11:00:00,7.42,7.5,7.42,7.46,30800.0,7.4,7.4798,7.4,7.4399,30800.0
2004-11-01 11:30:00,7.49,7.5,7.41,7.49,21600.0,7.4698,7.4798,7.3901,7.4698,21600.0
2004-11-01 12:00:00,7.49,7.59,7.49,7.49,61700.0,7.4698,7.5696,7.4698,7.4698,61700.0
2004-11-01 12:30:00,7.5,7.5,7.48,7.48,28300.0,7.4798,7.4798,7.4599,7.4599,28300.0
2004-11-01 13:00:00,7.49,7.49,7.48,7.49,14000.0,7.4698,7.4698,7.4599,7.4698,14000.0
2004-11-01 13:30:00,7.49,7.5,7.48,7.5,33500.0,7.4698,7.4798,7.4599,7.4798,33500.0
2004-11-01 14:00:00,7.5,7.5,7.4,7.45,34500.0,7.4798,7.4798,7.3801,7.43,34500.0
2004-11-01 14:30:00,7.44,7.5,7.42,7.47,29400.0,7.42,7.4798,7.4,7.4499,29400.0
2004-11-01 15:00:00,7.48,7.55,7.43,7.54,14800.0,7.4599,7.5297,7.41,7.5197,14800.0
2004-11-01 15:30:00,7.54,7.57,7.47,7.49,33400.0,7.5197,7.5496,7.4499,7.4698,33400.0
2004-11-02 09:30:00,7.65,7.78,7.51,7.62,30100.0,7.6294,7.7591,7.4898,7.5995,30100.0
2004-11-02 10:00:00,7.63,7.79,7.57,7.69,24800.0,7.6095,7.769,7.5496,7.6693,24800.0
2004-11-02 10:30:00,7.72,7.72,7.62,7.65,23300.0,7.6992,7.6992,7.5995,7.6294,23300.0
2004-11-02 11:00:00,7.67,7.7,7.63,7.66,16600.0,7.6494,7.6793,7.6095,7.6394,16600.0
2004-11-02 11:30:00,7.66,7.7,7.53,7.63,16500.0,7.6394,7.6793,7.5097,7.6095,16500.0
2004-11-02 12:00:00,7.58,7.64,7.58,7.62,10000.0,7.5596,7.6194,7.5596,7.5995,10000.0
2004-11-02 12:30:00,7.63,7.65,7.6,7.61,28000.0,7.6095,7.6294,7.5796,7.5895,28000.0
2004-11-02 13:00:00,7.63,7.64,7.61,7.62,13900.0,7.6095,7.6194,7.5895,7.5995,13900.0
2004-11-02 13:30:00,7.64,7.66,7.57,7.65,18000.0,7.6194,7.6394,7.5496,7.6294,18000.0
2004-11-02 14:00:00,7.64,7.73,7.64,7.68,28600.0,7.6194,7.7092,7.6194,7.6593,28600.0
2004-11-02 14:30:00,7.72,7.78,7.68,7.69,69600.0,7.6992,7.7591,7.6593,7.6693,69600.0
2004-11-02 15:00:00,7.69,7.71,7.58,7.58,60500.0,7.6693,7.6893,7.5596,7.5596,60500.0
2004-11-02 15:30:00,7.58,7.62,7.52,7.58,92100.0,7.5596,7.5995,7.4998,7.5596,92100.0
2004-11-03 09:30:00,7.81,7.96,7.47,7.77,44600.0,7.789,7.9386,7.4499,7.7491,44600.0
2004-11-03 10:00:00,7.79,7.8,7.6,7.68,42200.0,7.769,7.779,7.5796,7.6593,42200.0
2004-11-03 10:30:00,7.7,7.84,7.7,7.77,8200.0,7.6793,7.8189,7.6793,7.7491,8200.0
2004-11-03 11:00:00,7.78,7.91,7.77,7.9,13800.0,7.7591,7.8887,7.7491,7.8787,13800.0
2004-11-03 11:30:00,7.91,7.91,7.86,7.86,3700.0,7.8887,7.8887,7.8389,7.8389,3700.0
2004-11-03 12:00:00,7.86,7.86,7.81,7.81,5200.0,7.8389,7.8389,7.789,7.789,5200.0
2004-11-03 12:30:00,7.81,7.85,7.79,7.79,7600.0,7.789,7.8289,7.769,7.769,7600.0
2004-11-03 13:00:00,7.79,7.86,7.79,7.85,5600.0,7.769,7.8389,7.769,7.8289,5600.0
2004-11-03 13:30:00,7.84,7.87,7.83,7.85,11500.0,7.8189,7.8488,7.8089,7.8289,11500.0
2004-11-03 14:00:00,7.86,7.89,7.8,7.89,20100.0,7.8389,7.8688,7.779,7.8688,20100.0
2004-11-03 14:30:00,7.89,7.9,7.85,7.9,16700.0,7.8688,7.8787,7.8289,7.8787,16700.0
2004-11-03 15:00:00,7.9,7.95,7.71,7.74,32800.0,7.8787,7.9286,7.6893,7.7192,32800.0
2004-11-03 15:30:00,7.74,7.88,7.67,7.85,40600.0,7.7192,7.8588,7.6494,7.8289,40600.0
2004-11-04 09:30:00,7.65,7.89,7.59,7.63,18800.0,7.6294,7.8688,7.5696,7.6095,18800.0
2004-11-04 10:00:00,7.71,7.71,7.52,7.58,9600.0,7.6893,7.6893,7.4998,7.5596,9600.0
2004-11-04 10:30:00,7.6,7.65,7.57,7.61,18000.0,7.5796,7.6294,7.5496,7.5895,18000.0
2004-11-04 11:00:00,7.61,7.76,7.59,7.74,10200.0,7.5895,7.7391,7.5696,7.7192,10200.0
2004-11-04 11:30:00,7.75,7.94,7.71,7.73,12700.0,7.7292,7.9186,7.6893,7.7092,12700.0
2004-11-04 12:00:00,7.73,7.86,7.7,7.85,11000.0,7.7092,7.8389,7.6793,7.8289,11000.0
2004-11-04 12:30:00,7.85,7.9,7.76,7.77,13700.0,7.8289,7.8787,7.7391,7.7491,13700.0
2004-11-04 13:00:00,7.79,7.86,7.71,7.86,15100.0,7.769,7.8389,7.6893,7.8389,15100.0
2004-11-04 13:30:00,7.84,7.88,7.8,7.84,10200.0,7.8189,7.8588,7.779,7.8189,10200.0
2004-11-04 14:00:00,7.87,7.88,7.79,7.84,7400.0,7.8488,7.8588,7.769,7.8189,7400.0
2004-11-04 14:30:00,7.85,7.9,7.84,7.86,10900.0,7.8289,7.8787,7.8189,7.8389,10900.0
2004-11-04 15:00:00,7.87,7.9,7.81,7.84,11300.0,7.8488,7.8787,7.789,7.8189,11300.0
2004-11-04 15:30:00,7.84,7.92,7.81,7.88,19800.0,7.8189,7.8987,7.789,7.8588,19800.0
2004-11-05 09:30:00,7.79,8.0,7.79,7.96,15700.0,7.769,7.9785,7.769,7.9386,15700.0
2004-11-05 10:00:00,7.99,8.19,7.9,8.16,59500.0,7.9685,8.168,7.8787,8.138,59500.0
2004-11-05 10:30:00,8.16,8.18,8.07,8.09,7500.0,8.138,8.158,8.0483,8.0682,7500.0
2004-11-05 11:00:00,8.1,8.1,8.0,8.01,32000.0,8.0782,8.0782,7.9785,7.9885,32000.0
2004-11-05 11:30:00,8.01,8.01,8.0,8.0,11200.0,7.9885,7.9885,7.9785,7.9785,11200.0
2004-11-05 12:00:00,8.0,8.0,7.97,7.97,6600.0,7.9785,7.9785,7.9486,7.9486,6600.0
2004-11-05 12:30:00,7.98,7.98,7.96,7.97,4200.0,7.9585,7.9585,7.9386,7.9486,4200.0
2004-11-05 13:00:00,7.95,8.0,7.95,7.99,25500.0,7.9286,7.9785,7.9286,7.9685,25500.0
2004-11-05 13:30:00,7.99,8.0,7.94,7.94,7700.0,7.9685,7.9785,7.9186,7.9186,7700.0
2004-11-05 14:00:00,7.94,7.95,7.86,7.86,6800.0,7.9186,7.9286,7.8389,7.8389,6800.0
2004-11-05 14:30:00,7.87,7.9,7.85,7.9,7200.0,7.8488,7.8787,7.8289,7.8787,7200.0
2004-11-05 15:00:00,7.9,8.0,7.88,8.0,30800.0,7.8787,7.9785,7.8588,7.9785,30800.0
2004-11-05 15:30:00,7.99,8.12,7.99,8.02,50600.0,7.9685,8.0982,7.9685,7.9984,50600.0
2004-11-08 09:30:00,8.14,8.15,7.97,8.08,17900.0,8.1181,8.1281,7.9486,8.0583,17900.0
2004-11-08 10:00:00,8.0,8.11,7.85,8.11,17900.0,7.9785,8.0882,7.8289,8.0882,17900.0
2004-11-08 10:30:00,8.1,8.11,8.05,8.1,45100.0,8.0782,8.0882,8.0283,8.0782,45100.0
2004-11-08 11:00:00,8.1,8.1,8.05,8.1,24400.0,8.0782,8.0782,8.0283,8.0782,24400.0
2004-11-08 11:30:00,8.09,8.1,8.06,8.09,16300.0,8.0682,8.0782,8.0383,8.0682,16300.0
2004-11-08 12:00:00,8.09,8.09,8.06,8.06,16500.0,8.0682,8.0682,8.0383,8.0383,16500.0
2004-11-08 12:30:00,8.08,8.12,8.03,8.04,15800.0,8.0583,8.0982,8.0084,8.0184,15800.0
2004-11-08 13:00:00,8.07,8.09,8.05,8.08,5700.0,8.0483,8.0682,8.0283,8.0583,5700.0
2004-11-08 13:30:00,8.09,8.1,8.08,8.09,5800.0,8.0682,8.0782,8.0583,8.0682,5800.0
2004-11-08 14:00:00,8.09,8.1,8.08,8.1,5900.0,8.0682,8.0782,8.0583,8.0782,5900.0
2004-11-08 14:30:00,8.09,8.12,8.08,8.11,23000.0,8.0682,8.0982,8.0583,8.0882,23000.0
2004-11-08 15:00:00,8.11,8.12,8.09,8.09,23800.0,8.0882,8.0982,8.0682,8.0682,23800.0
2004-11-08 15:30:00,8.08,8.11,8.03,8.11,127100.0,8.0583,8.0882,8.0084,8.0882,127100.0
2004-11-09 09:30:00,8.01,8.25,8.01,8.23,21600.0,7.9885,8.2278,7.9885,8.2079,21600.0
2004-11-09 10:00:00,8.23,8.23,8.17,8.17,10800.0,8.2079,8.2079,8.148,8.148,10800.0
2004-11-09 10:30:00,8.17,8.17,8.13,8.16,11600.0,8.148,8.148,8.1081,8.138,11600.0
2004-11-09 11:00:00,8.14,8.15,8.09,8.14,10100.0,8.1181,8.1281,8.0682,8.1181,10100.0
2004-11-09 11:30:00,8.13,8.15,8.13,8.14,8100.0,8.1081,8.1281,8.1081,8.1181,8100.0
2004-11-09 12:00:00,8.13,8.14,8.13,8.14,4400.0,8.1081,8.1181,8.1081,8.1181,4400.0
2004-11-09 12:30:00,8.14,8.16,8.14,8.14,5800.0,8.1181,8.138,8.1181,8.1181,5800.0
2004-11-09 13:00:00,8.14,8.17,8.14,8.16,12000.0,8.1181,8.148,8.1181,8.138,12000.0
2004-11-09 13:30:00,8.16,8.19,8.15,8.19,11900.0,8.138,8.168,8.1281,8.168,11900.0
2004-11-09 14:00:00,8.18,8.23,8.17,8.2,8900.0,8.158,8.2079,8.148,8.1779,8900.0
2004-11-09 14:30:00,8.2,8.27,8.19,8.23,40300.0,8.1779,8.2478,8.168,8.2079,40300.0
2004-11-09 15:00:00,8.21,8.35,8.2,8.29,54200.0,8.1879,8.3275,8.1779,8.2677,54200.0
2004-11-09 15:30:00,8.29,8.35,8.28,8.32,34400.0,8.2677,8.3275,8.2577,8.2976,34400.0
2004-11-10 09:30:00,8.19,8.39,8.19,8.33,14000.0,8.168,8.3674,8.168,8.3076,14000.0
2004-11-10 10:00:00,8.3,8.41,8.28,8.38,19200.0,8.2777,8.3874,8.2577,8.3575,19200.0
2004-11-10 10:30:00,8.38,8.4,8.31,8.36,14400.0,8.3575,8.3774,8.2876,8.3375,14400.0
2004-11-10 11:00:00,8.38,8.42,8.36,8.42,12900.0,8.3575,8.3973,8.3375,8.3973,12900.0
2004-11-10 11:30:00,8.42,8.44,8.41,8.42,10400.0,8.3973,8.4173,8.3874,8.3973,10400.0
2004-11-10 12:00:00,8.41,8.45,8.41,8.44,15800.0,8.3874,8.4273,8.3874,8.4173,15800.0
2004-11-10 12:30:00,8.44,8.46,8.41,8.43,10200.0,8.4173,8.4372,8.3874,8.4073,10200.0
2004-11-10 13:00:00,8.42,8.43,8.38,8.39,11200.0,8.3973,8.4073,8.3575,8.3674,11200.0
2004-11-10 13:30:00,8.41,8.46,8.39,8.45,12600.0,8.3874,8.4372,8.3674,8.4273,12600.0
2004-11-10 14:00:00,8.45,8.57,8.42,8.51,27700.0,8.4273,8.5469,8.3973,8.4871,27700.0
2004-11-10 14:30:00,8.53,8.61,8.45,8.55,31300.0,8.5071,8.5868,8.4273,8.527,31300.0
2004-11-10 15:00:00,8.56,8.56,8.41,8.46,25600.0,8.537,8.537,8.3874,8.4372,25600.0
2004-11-10 15:30:00,8.46,8.48,8.41,8.47,23200.0,8.4372,8.4572,8.3874,8.4472,23200.0
2004-11-11 09:30:00,8.45,8.75,8.35,8.7,58200.0,8.4273,8.7265,8.3275,8.6766,58200.0
2004-11-11 10:00:00,8.7,8.71,8.6,8.63,14600.0,8.6766,8.6866,8.5769,8.6068,14600.0
2004-11-11 10:30:00,8.61,8.72,8.54,8.7,19300.0,8.5868,8.6965,8.517,8.6766,19300.0
2004-11-11 11:00:00,8.68,8.72,8.62,8.67,7800.0,8.6566,8.6965,8.5968,8.6467,7800.0
2004-11-11 11:30:00,8.66,8.69,8.64,8.66,7100.0,8.6367,8.6666,8.6168,8.6367,7100.0
2004-11-11 12:00:00,8.64,8.66,8.63,8.64,6500.0,8.6168,8.6367,8.6068,8.6168,6500.0
2004-11-11 12:30:00,8.62,8.64,8.61,8.62,4600.0,8.5968,8.6168,8.5868,8.5968,4600.0
2004-11-11 13:00:00,8.62,8.67,8.62,8.67,5300.0,8.5968,8.6467,8.5968,8.6467,5300.0
2004-11-11 13:30:00,8.66,8.72,8.65,8.71,13500.0,8.6367,8.6965,8.6267,8.6866,13500.0
2004-11-11 14:00:00,8.7,8.76,8.67,8.76,18000.0,8.6766,8.7364,8.6467,8.7364,18000.0
2004-11-11 14:30:00,8.72,8.75,8.68,8.69,9900.0,8.6965,8.7265,8.6566,8.6666,9900.0
2004-11-11 15:00:00,8.67,8.67,8.64,8.65,18800.0,8.6467,8.6467,8.6168,8.6267,18800.0
2004-11-11 15:30:00,8.64,8.68,8.64,8.68,20300.0,8.6168,8.6566,8.6168,8.6566,20300.0
2004-11-12 09:30:00,8.76,8.87,8.61,8.72,36800.0,8.7364,8.8461,8.5868,8.6965,36800.0
2004-11-12 10:00:00,8.7,8.7,8.22,8.26,45700.0,8.6766,8.6766,8.1979,8.2378,45700.0
2004-11-12 10:30:00,8.26,8.37,8.26,8.37,30200.0,8.2378,8.3475,8.2378,8.3475,30200.0
2004-11-12 11:00:00,8.36,8.51,8.34,8.49,36200.0,8.3375,8.4871,8.3176,8.4672,36200.0
2004-11-12 11:30:00,8.46,8.61,8.46,8.55,26200.0,8.4372,8.5868,8.4372,8.527,26200.0
2004-11-12 12:00:00,8.54,8.62,8.54,8.56,34500.0,8.517,8.5968,8.517,8.537,34500.0
2004-11-12 12:30:00,8.6,8.75,8.55,8.7,15900.0,8.5769,8.7265,8.527,8.6766,15900.0
2004-11-12 13:00:00,8.7,8.7,8.6,8.62,8700.0,8.6766,8.6766,8.5769,8.5968,8700.0
2004-11-12 13:30:00,8.62,8.62,8.55,8.56,10800.0,8.5968,8.5968,8.527,8.537,10800.0
2004-11-12 14:00:00,8.56,8.62,8.54,8.6,15400.0,8.537,8.5968,8.517,8.5769,15400.0
2004-11-12 14:30:00,8.61,8.69,8.59,8.66,14900.0,8.5868,8.6666,8.5669,8.6367,14900.0
2004-11-12 15:00:00,8.67,8.7,8.63,8.66,23700.0,8.6467,8.6766,8.6068,8.6367,23700.0
2004-11-12 15:30:00,8.65,8.76,8.64,8.7,34100.0,8.6267,8.7364,8.6168,8.6766,34100.0
2004-11-15 09:30:00,8.61,8.99,8.61,8.99,43400.0,8.5868,8.9658,8.5868,8.9658,43400.0
2004-11-15 10:00:00,8.99,9.0,8.82,8.85,27900.0,8.9658,8.9758,8.7963,8.8262,27900.0
2004-11-15 10:30:00,8.83,8.88,8.81,8.84,10100.0,8.8062,8.8561,8.7863,8.8162,10100.0
2004-11-15 11:00:00,8.84,8.84,8.76,8.78,18400.0,8.8162,8.8162,8.7364,8.7564,18400.0
2004-11-15 11:30:00,8.78,8.83,8.75,8.82,8000.0,8.7564,8.8062,8.7265,8.7963,8000.0
2004-11-15 12:00:00,8.82,8.92,8.82,8.87,15200.0,8.7963,8.896,8.7963,8.8461,15200.0
2004-11-15 12:30:00,8.86,8.97,8.86,8.93,16000.0,8.8362,8.9459,8.8362,8.906,16000.0
2004-11-15 13:00:00,8.88,8.99,8.83,8.92,18200.0,8.8561,8.9658,8.8062,8.896,18200.0
2004-11-15 13:30:00,8.89,8.93,8.76,8.76,8200.0,8.8661,8.906,8.7364,8.7364,8200.0
2004-11-15 14:00:00,8.75,8.78,8.73,8.77,13600.0,8.7265,8.7564,8.7065,8.7464,13600.0
2004-11-15 14:30:00,8.77,8.8,8.75,8.77,12700.0,8.7464,8.7763,8.7265,8.7464,12700.0
2004-11-15 15:00:00,8.77,8.84,8.75,8.79,15100.0,8.7464,8.8162,8.7265,8.7664,15100.0
2004-11-15 15:30:00,8.79,8.89,8.77,8.89,18400.0,8.7664,8.8661,8.7464,8.8661,18400.0
2004-11-16 09:30:00,8.79,8.91,8.79,8.79,8600.0,8.7664,8.886,8.7664,8.7664,8600.0
2004-11-16 10:00:00,8.81,8.88,8.77,8.88,12100.0,8.7863,8.8561,8.7464,8.8561,12100.0
2004-11-16 10:30:00,8.86,8.87,8.8,8.86,6800.0,8.8362,8.8461,8.7763,8.8362,6800.0
2004-11-16 11:00:00,8.85,8.89,8.85,8.89,6400.0,8.8262,8.8661,8.8262,8.8661,6400.0
2004-11-16 11:30:00,8.87,8.87,8.68,8.68,12800.0,8.8461,8.8461,8.6566,8.6566,12800.0
2004-11-16 12:00:00,8.67,8.69,8.62,8.64,8200.0,8.6467,8.6666,8.5968,8.6168,8200.0
2004-11-16 12:30:00,8.65,8.69,8.64,8.65,3100.0,8.6267,8.6666,8.6168,8.6267,3100.0
2004-11-16 13:00:00,8.65,8.72,8.64,8.7,3800.0,8.6267,8.6965,8.6168,8.6766,3800.0
2004-11-16 13:30:00,8.71,8.75,8.69,8.74,11000.0,8.6866,8.7265,8.6666,8.7165,11000.0
2004-11-16 14:00:00,8.74,8.75,8.64,8.68,22500.0,8.7165,8.7265,8.6168,8.6566,22500.0
2004-11-16 14:30:00,8.66,8.68,8.56,8.56,35600.0,8.6367,8.6566,8.537,8.537,35600.0
2004-11-16 15:00:00,8.57,8.6,8.56,8.6,8900.0,8.5469,8.5769,8.537,8.5769,8900.0
2004-11-16 15:30:00,8.59,8.6,8.5,8.58,24600.0,8.5669,8.5769,8.4771,8.5569,24600.0
2004-11-17 09:30:00,8.71,8.88,8.71,8.8,15000.0,8.6866,8.8561,8.6866,8.7763,15000.0
2004-11-17 10:00:00,8.82,9.0,8.77,8.82,26100.0,8.7963,8.9758,8.7464,8.7963,26100.0
2004-11-17 10:30:00,8.78,8.85,8.75,8.75,12800.0,8.7564,8.8262,8.7265,8.7265,12800.0
2004-11-17 11:00:00,8.79,8.79,8.74,8.75,13700.0,8.7664,8.7664,8.7165,8.7265,13700.0
2004-11-17 11:30:00,8.75,8.78,8.74,8.75,3500.0,8.7265,8.7564,8.7165,8.7265,3500.0
2004-11-17 12:00:00,8.78,8.78,8.7,8.72,2800.0,8.7564,8.7564,8.6766,8.6965,2800.0
2004-11-17 12:30:00,8.72,8.77,8.72,8.76,29200.0,8.6965,8.7464,8.6965,8.7364,29200.0
2004-11-17 13:00:00,8.77,8.79,8.72,8.79,7100.0,8.7464,8.7664,8.6965,8.7664,7100.0
2004-11-17 13:30:00,8.78,8.84,8.78,8.79,8600.0,8.7564,8.8162,8.7564,8.7664,8600.0
2004-11-17 14:00:00,8.75,8.75,8.57,8.59,14300.0,8.7265,8.7265,8.5469,8.5669,14300.0
2004-11-17 14:30:00,8.61,8.61,8.52,8.54,8400.0,8.5868,8.5868,8.4971,8.517,8400.0
2004-11-17 15:00:00,8.54,8.61,8.53,8.59,11100.0,8.517,8.5868,8.5071,8.5669,11100.0
2004-11-17 15:30:00,8.59,8.74,8.55,8.7,26400.0,8.5669,8.7165,8.527,8.6766,26400.0
2004-11-18 09:30:00,8.47,8.74,8.47,8.55,18000.0,8.4472,8.7165,8.4472,8.527,18000.0
2004-11-18 10:00:00,8.55,8.56,8.5,8.51,5200.0,8.527,8.537,8.4771,8.4871,5200.0
2004-11-18 10:30:00,8.52,8.63,8.52,8.57,7000.0,8.4971,8.6068,8.4971,8.5469,7000.0
2004-11-18 11:00:00,8.57,8.65,8.56,8.65,6300.0,8.5469,8.6267,8.537,8.6267,6300.0
2004-11-18 11:30:00,8.61,8.67,8.6,8.6,5600.0,8.5868,8.6467,8.5769,8.5769,5600.0
2004-11-18 12:00:00,8.61,8.61,8.55,8.56,1800.0,8.5868,8.5868,8.527,8.537,1800.0
2004-11-18 12:30:00,8.56,8.58,8.52,8.52,5100.0,8.537,8.5569,8.4971,8.4971,5100.0
2004-11-18 13:00:00,8.53,8.59,8.51,8.56,5300.0,8.5071,8.5669,8.4871,8.537,5300.0
2004-11-18 13:30:00,8.56,8.6,8.55,8.55,8300.0,8.537,8.5769,8.527,8.527,8300.0
2004-11-18 14:00:00,8.55,8.56,8.53,8.53,5000.0,8.527,8.537,8.5071,8.5071,5000.0
2004-11-18 14:30:00,8.53,8.59,8.5,8.58,21400.0,8.5071,8.5669,8.4771,8.5569,21400.0
2004-11-18 15:00:00,8.57,8.6,8.54,8.58,14500.0,8.5469,8.5769,8.517,8.5569,14500.0
2004-11-18 15:30:00,8.58,8.64,8.55,8.58,30200.0,8.5569,8.6168,8.527,8.5569,30200.0
2004-11-19 09:30:00,8.54,8.65,8.41,8.43,6900.0,8.517,8.6267,8.3874,8.4073,6900.0
2004-11-19 10:00:00,8.43,8.53,8.4,8.51,10800.0,8.4073,8.5071,8.3774,8.4871,10800.0
2004-11-19 10:30:00,8.51,8.54,8.44,8.54,10000.0,8.4871,8.517,8.4173,8.517,10000.0
2004-11-19 11:00:00,8.5,8.55,8.5,8.5,6200.0,8.4771,8.527,8.4771,8.4771,6200.0
2004-11-19 11:30:00,8.51,8.53,8.5,8.52,8400.0,8.4871,8.5071,8.4771,8.4971,8400.0
2004-11-19 12:00:00,8.52,8.52,8.52,8.52,4500.0,8.4971,8.4971,8.4971,8.4971,4500.0
2004-11-19 12:30:00,8.52,8.52,8.52,8.52,5500.0,8.4971,8.4971,8.4971,8.4971,5500.0
2004-11-19 13:00:00,8.52,8.54,8.52,8.52,7000.0,8.4971,8.517,8.4971,8.4971,7000.0
2004-11-19 13:30:00,8.52,8.56,8.52,8.55,12700.0,8.4971,8.537,8.4971,8.527,12700.0
2004-11-19 14:00:00,8.55,8.55,8.52,8.52,5300.0,8.527,8.527,8.4971,8.4971,5300.0
2004-11-19 14:30:00,8.52,8.52,8.49,8.51,2200.0,8.4971,8.4971,8.4672,8.4871,2200.0
2004-11-19 15:00:00,8.51,8.51,8.4,8.4,16100.0,8.4871,8.4871,8.3774,8.3774,16100.0
2004-11-19 15:30:00,8.4,8.45,8.36,8.36,33800.0,8.3774,8.4273,8.3375,8.3375,33800.0
2004-11-22 09:30:00,8.47,8.49,8.35,8.49,13000.0,8.4472,8.4672,8.3275,8.4672,13000.0
2004-11-22 10:00:00,8.49,8.49,8.34,8.46,14800.0,8.4672,8.4672,8.3176,8.4372,14800.0
2004-11-22 10:30:00,8.42,8.46,8.37,8.37,7900.0,8.3973,8.4372,8.3475,8.3475,7900.0
2004-11-22 11:00:00,8.4,8.45,8.39,8.44,3800.0,8.3774,8.4273,8.3674,8.4173,3800.0
2004-11-22 11:30:00,8.4,8.48,8.38,8.43,8800.0,8.3774,8.4572,8.3575,8.4073,8800.0
2004-11-22 12:00:00,8.45,8.49,8.43,8.43,6700.0,8.4273,8.4672,8.4073,8.4073,6700.0
2004-11-22 12:30:00,8.46,8.5,8.43,8.47,4800.0,8.4372,8.4771,8.4073,8.4472,4800.0
2004-11-22 13:00:00,8.47,8.57,8.46,8.5,13000.0,8.4472,8.5469,8.4372,8.4771,13000.0
2004-11-22 13:30:00,8.52,8.6,8.5,8.56,15100.0,8.4971,8.5769,8.4771,8.537,15100.0
2004-11-22 14:00:00,8.56,8.64,8.56,8.64,6500.0,8.537,8.6168,8.537,8.6168,6500.0
2004-11-22 14:30:00,8.64,8.64,8.61,8.61,2300.0,8.6168,8.6168,8.5868,8.5868,2300.0
2004-11-22 15:00:00,8.6,8.63,8.59,8.61,4400.0,8.5769,8.6068,8.5669,8.5868,4400.0
2004-11-22 15:30:00,8.61,8.77,8.6,8.73,27300.0,8.5868,8.7464,8.5769,8.7065,27300.0
2004-11-23 09:30:00,8.84,8.89,8.68,8.68,15600.0,8.8162,8.8661,8.6566,8.6566,15600.0
2004-11-23 10:00:00,8.72,8.9,8.64,8.79,13900.0,8.6965,8.8761,8.6168,8.7664,13900.0
2004-11-23 10:30:00,8.8,8.85,8.71,8.71,10500.0,8.7763,8.8262,8.6866,8.6866,10500.0
2004-11-23 11:00:00,8.7,8.7,8.47,8.61,12400.0,8.6766,8.6766,8.4472,8.5868,12400.0
2004-11-23 11:30:00,8.57,8.63,8.57,8.59,3900.0,8.5469,8.6068,8.5469,8.5669,3900.0
2004-11-23 12:00:00,8.58,8.65,8.58,8.65,3000.0,8.5569,8.6267,8.5569,8.6267,3000.0
2004-11-23 12:30:00,8.65,8.66,8.61,8.66,3300.0,8.6267,8.6367,8.5868,8.6367,3300.0
2004-11-23 13:00:00,8.63,8.69,8.63,8.69,5200.0,8.6068,8.6666,8.6068,8.6666,5200.0
2004-11-23 13:30:00,8.7,8.75,8.69,8.73,4600.0,8.6766,8.7265,8.6666,8.7065,4600.0
2004-11-23 14:00:00,8.71,8.78,8.7,8.72,14000.0,8.6866,8.7564,8.6766,8.6965,14000.0
2004-11-23 14:30:00,8.72,8.78,8.66,8.67,8300.0,8.6965,8.7564,8.6367,8.6467,8300.0
2004-11-23 15:00:00,8.66,8.71,8.63,8.71,11000.0,8.6367,8.6866,8.6068,8.6866,11000.0
2004-11-23 15:30:00,8.71,8.82,8.68,8.79,19300.0,8.6866,8.7963,8.6566,8.7664,19300.0
2004-11-24 09:30:00,8.64,8.93,8.64,8.88,12000.0,8.6168,8.906,8.6168,8.8561,12000.0
2004-11-24 10:00:00,8.87,8.92,8.85,8.87,20000.0,8.8461,8.896,8.8262,8.8461,20000.0
2004-11-24 10:30:00,8.85,8.86,8.66,8.76,17300.0,8.8262,8.8362,8.6367,8.7364,17300.0
2004-11-24 11:00:00,8.74,8.76,8.73,8.75,4900.0,8.7165,8.7364,8.7065,8.7265,4900.0
2004-11-24 11:30:00,8.76,8.77,8.73,8.73,12400.0,8.7364,8.7464,8.7065,8.7065,12400.0
2004-11-24 12:00:00,8.73,8.75,8.64,8.67,5300.0,8.7065,8.7265,8.6168,8.6467,5300.0
2004-11-24 12:30:00,8.65,8.68,8.64,8.67,3300.0,8.6267,8.6566,8.6168,8.6467,3300.0
2004-11-24 13:00:00,8.67,8.67,8.62,8.62,10000.0,8.6467,8.6467,8.5968,8.5968,10000.0
2004-11-24 13:30:00,8.63,8.64,8.55,8.57,17900.0,8.6068,8.6168,8.527,8.5469,17900.0
2004-11-24 14:00:00,8.56,8.61,8.56,8.61,6100.0,8.537,8.5868,8.537,8.5868,6100.0
2004-11-24 14:30:00,8.6,8.61,8.52,8.54,22600.0,8.5769,8.5868,8.4971,8.517,22600.0
2004-11-24 15:00:00,8.54,8.56,8.53,8.55,14200.0,8.517,8.537,8.5071,8.527,14200.0
2004-11-24 15:30:00,8.54,8.61,8.52,8.59,25100.0,8.517,8.5868,8.4971,8.5669,25100.0
2004-11-26 09:30:00,8.5,8.66,8.5,8.57,8100.0,8.4771,8.6367,8.4771,8.5469,8100.0
2004-11-26 10:00:00,8.56,8.62,8.55,8.56,7400.0,8.537,8.5968,8.527,8.537,7400.0
2004-11-26 10:30:00,8.6,8.66,8.57,8.6,6500.0,8.5769,8.6367,8.5469,8.5769,6500.0
2004-11-26 11:00:00,8.62,8.68,8.57,8.65,12300.0,8.5968,8.6566,8.5469,8.6267,12300.0
2004-11-26 11:30:00,8.57,8.65,8.57,8.62,5700.0,8.5469,8.6267,8.5469,8.5968,5700.0
2004-11-26 12:00:00,8.57,8.6,8.53,8.54,5300.0,8.5469,8.5769,8.5071,8.517,5300.0
2004-11-26 12:30:00,8.58,8.62,8.54,8.55,6500.0,8.5569,8.5968,8.517,8.527,6500.0
2004-11-29 09:30:00,8.72,8.72,8.6,8.61,6700.0,8.6965,8.6965,8.5769,8.5868,6700.0
2004-11-29 10:00:00,8.62,9.03,8.55,8.78,31900.0,8.5968,9.0057,8.527,8.7564,31900.0
2004-11-29 10:30:00,8.79,8.9,8.79,8.88,30200.0,8.7664,8.8761,8.7664,8.8561,30200.0
2004-11-29 11:00:00,8.86,8.89,8.75,8.79,15500.0,8.8362,8.8661,8.7265,8.7664,15500.0
2004-11-29 11:30:00,8.79,8.82,8.79,8.82,10600.0,8.7664,8.7963,8.7664,8.7963,10600.0
2004-11-29 12:00:00,8.81,8.85,8.75,8.85,11500.0,8.7863,8.8262,8.7265,8.8262,11500.0
2004-11-29 12:30:00,8.87,9.15,8.7,8.7,111200.0,8.8461,9.1254,8.6766,8.6766,111200.0
2004-11-29 13:00:00,8.68,8.83,8.68,8.79,20200.0,8.6566,8.8062,8.6566,8.7664,20200.0
2004-11-29 13:30:00,8.8,8.92,8.79,8.87,20900.0,8.7763,8.896,8.7664,8.8461,20900.0
2004-11-29 14:00:00,8.89,8.89,8.84,8.86,24000.0,8.8661,8.8661,8.8162,8.8362,24000.0
2004-11-29 14:30:00,8.86,9.04,8.86,9.0,14900.0,8.8362,9.0157,8.8362,8.9758,14900.0
2004-11-29 15:00:00,9.0,9.09,8.97,9.04,27100.0,8.9758,9.0655,8.9459,9.0157,27100.0
2004-11-29 15:30:00,9.04,9.14,9.0,9.01,50100.0,9.0157,9.1154,8.9758,8.9858,50100.0
2004-11-30 09:30:00,9.0,9.16,9.0,9.05,16700.0,8.9758,9.1354,8.9758,9.0257,16700.0
2004-11-30 10:00:00,9.06,9.13,9.05,9.1,35800.0,9.0356,9.1054,9.0257,9.0755,35800.0
2004-11-30 10:30:00,9.07,9.16,9.07,9.1,13200.0,9.0456,9.1354,9.0456,9.0755,13200.0
2004-11-30 11:00:00,9.1,9.1,9.05,9.08,15200.0,9.0755,9.0755,9.0257,9.0556,15200.0
2004-11-30 11:30:00,9.08,9.16,9.08,9.16,9200.0,9.0556,9.1354,9.0556,9.1354,9200.0
2004-11-30 12:00:00,9.14,9.17,9.1,9.17,17700.0,9.1154,9.1453,9.0755,9.1453,17700.0
2004-11-30 12:30:00,9.17,9.26,9.14,9.14,22700.0,9.1453,9.2351,9.1154,9.1154,22700.0
2004-11-30 13:00:00,9.14,9.16,9.12,9.13,9300.0,9.1154,9.1354,9.0955,9.1054,9300.0
2004-11-30 13:30:00,9.14,9.2,9.12,9.16,20500.0,9.1154,9.1752,9.0955,9.1354,20500.0
2004-11-30 14:00:00,9.16,9.2,9.13,9.2,13900.0,9.1354,9.1752,9.1054,9.1752,13900.0
2004-11-30 14:30:00,9.18,9.27,9.17,9.2,24500.0,9.1553,9.2451,9.1453,9.1752,24500.0
2004-11-30 15:00:00,9.19,9.26,9.18,9.25,14200.0,9.1653,9.2351,9.1553,9.2251,14200.0
2004-11-30 15:30:00,9.25,9.26,9.15,9.15,49000.0,9.2251,9.2351,9.1254,9.1254,49000.0
2004-12-01 09:30:00,9.35,9.35,9.0,9.24,21900.0,9.3248,9.3248,8.9758,9.2151,21900.0
2004-12-01 10:00:00,9.24,9.27,9.18,9.22,20300.0,9.2151,9.2451,9.1553,9.1952,20300.0
2004-12-01 10:30:00,9.21,9.24,9.18,9.22,21000.0,9.1852,9.2151,9.1553,9.1952,21000.0
2004-12-01 11:00:00,9.22,9.24,9.16,9.17,27200.0,9.1952,9.2151,9.1354,9.1453,27200.0
2004-12-01 11:30:00,9.18,9.23,9.16,9.17,19600.0,9.1553,9.2052,9.1354,9.1453,19600.0
2004-12-01 12:00:00,9.16,9.2,9.15,9.19,14100.0,9.1354,9.1752,9.1254,9.1653,14100.0
2004-12-01 12:30:00,9.18,9.19,9.15,9.16,18000.0,9.1553,9.1653,9.1254,9.1354,18000.0
2004-12-01 13:00:00,9.16,9.25,9.16,9.25,13700.0,9.1354,9.2251,9.1354,9.2251,13700.0
2004-12-01 13:30:00,9.21,9.27,9.16,9.16,15300.0,9.1852,9.2451,9.1354,9.1354,15300.0
2004-12-01 14:00:00,9.16,9.17,9.07,9.07,21700.0,9.1354,9.1453,9.0456,9.0456,21700.0
2004-12-01 14:30:00,9.07,9.1,9.01,9.1,22100.0,9.0456,9.0755,8.9858,9.0755,22100.0
2004-12-01 15:00:00,9.08,9.1,9.05,9.07,25700.0,9.0556,9.0755,9.0257,9.0456,25700.0
2004-12-01 15:30:00,9.06,9.07,9.0,9.05,57400.0,9.0356,9.0456,8.9758,9.0257,57400.0
2004-12-02 09:30:00,8.99,9.31,8.97,9.26,22300.0,8.9658,9.285,8.9459,9.2351,22300.0
2004-12-02 10:00:00,9.26,9.31,9.16,9.31,20800.0,9.2351,9.285,9.1354,9.285,20800.0
2004-12-02 10:30:00,9.29,9.31,9.24,9.24,33300.0,9.265,9.285,9.2151,9.2151,33300.0
2004-12-02 11:00:00,9.23,9.29,9.19,9.21,24900.0,9.2052,9.265,9.1653,9.1852,24900.0
2004-12-02 11:30:00,9.25,9.26,9.15,9.2,15100.0,9.2251,9.2351,9.1254,9.1752,15100.0
2004-12-02 12:00:00,9.2,9.2,9.14,9.2,10800.0,9.1752,9.1752,9.1154,9.1752,10800.0
2004-12-02 12:30:00,9.19,9.23,9.14,9.15,11800.0,9.1653,9.2052,9.1154,9.1254,11800.0
2004-12-02 13:00:00,9.19,9.22,9.15,9.2,15100.0,9.1653,9.1952,9.1254,9.1752,15100.0
2004-12-02 13:30:00,9.19,9.19,9.13,9.13,9700.0,9.1653,9.1653,9.1054,9.1054,9700.0
2004-12-02 14:00:00,9.15,9.19,9.13,9.19,4200.0,9.1254,9.1653,9.1054,9.1653,4200.0
2004-12-02 14:30:00,9.19,9.22,9.18,9.22,23400.0,9.1653,9.1952,9.1553,9.1952,23400.0
2004-12-02 15:00:00,9.21,9.23,9.18,9.2,22000.0,9.1852,9.2052,9.1553,9.1752,22000.0
2004-12-02 15:30:00,9.2,9.25,9.19,9.2,22000.0,9.1752,9.2251,9.1653,9.1752,22000.0
2004-12-03 09:30:00,9.08,9.28,9.08,9.26,12100.0,9.0556,9.255,9.0556,9.2351,12100.0
2004-12-03 10:00:00,9.28,9.35,9.22,9.24,15000.0,9.255,9.3248,9.1952,9.2151,15000.0
2004-12-03 10:30:00,9.23,9.23,9.0,9.0,15500.0,9.2052,9.2052,8.9758,8.9758,15500.0
2004-12-03 11:00:00,9.01,9.13,9.0,9.1,13800.0,8.9858,9.1054,8.9758,9.0755,13800.0
2004-12-03 11:30:00,9.11,9.19,9.04,9.06,7000.0,9.0855,9.1653,9.0157,9.0356,7000.0
2004-12-03 12:00:00,9.07,9.12,9.06,9.1,5100.0,9.0456,9.0955,9.0356,9.0755,5100.0
2004-12-03 12:30:00,9.1,9.12,9.05,9.08,4900.0,9.0755,9.0955,9.0257,9.0556,4900.0
2004-12-03 13:00:00,9.07,9.1,9.04,9.09,8400.0,9.0456,9.0755,9.0157,9.0655,8400.0
2004-12-03 13:30:00,9.08,9.08,9.05,9.05,5700.0,9.0556,9.0556,9.0257,9.0257,5700.0
2004-12-03 14:00:00,9.06,9.06,9.0,9.04,16700.0,9.0356,9.0356,8.9758,9.0157,16700.0
2004-12-03 14:30:00,9.05,9.05,8.99,8.99,6200.0,9.0257,9.0257,8.9658,8.9658,6200.0
2004-12-03 15:00:00,9.0,9.04,8.98,9.04,5700.0,8.9758,9.0157,8.9558,9.0157,5700.0
2004-12-03 15:30:00,9.03,9.06,9.0,9.05,13000.0,9.0057,9.0356,8.9758,9.0257,13000.0
2004-12-06 09:30:00,8.97,9.12,8.86,8.88,18800.0,8.9459,9.0955,8.8362,8.8561,18800.0
2004-12-06 10:00:00,8.88,8.98,8.82,8.97,53800.0,8.8561,8.9558,8.7963,8.9459,53800.0
2004-12-06 10:30:00,8.97,8.98,8.88,8.9,6900.0,8.9459,8.9558,8.8561,8.8761,6900.0
2004-12-06 11:00:00,8.88,8.92,8.86,8.87,33800.0,8.8561,8.896,8.8362,8.8461,33800.0
2004-12-06 11:30:00,8.87,8.91,8.85,8.86,7000.0,8.8461,8.886,8.8262,8.8362,7000.0
2004-12-06 12:00:00,8.85,8.93,8.85,8.92,5300.0,8.8262,8.906,8.8262,8.896,5300.0
2004-12-06 12:30:00,8.92,8.95,8.89,8.95,12200.0,8.896,8.9259,8.8661,8.9259,12200.0
2004-12-06 13:00:00,8.94,8.95,8.93,8.95,2000.0,8.9159,8.9259,8.906,8.9259,2000.0
2004-12-06 13:30:00,8.95,9.01,8.95,9.01,5900.0,8.9259,8.9858,8.9259,8.9858,5900.0
2004-12-06 14:00:00,9.0,9.02,8.99,8.99,9800.0,8.9758,8.9957,8.9658,8.9658,9800.0
2004-12-06 14:30:00,9.0,9.04,9.0,9.04,3800.0,8.9758,9.0157,8.9758,9.0157,3800.0
2004-12-06 15:00:00,9.05,9.06,9.01,9.01,7800.0,9.0257,9.0356,8.9858,8.9858,7800.0
2004-12-06 15:30:00,9.0,9.02,8.91,8.91,13100.0,8.9758,8.9957,8.886,8.886,13100.0
2004-12-07 09:30:00,8.67,9.06,8.65,9.01,22700.0,8.6467,9.0356,8.6267,8.9858,22700.0
2004-12-07 10:00:00,9.01,9.05,8.91,8.91,7600.0,8.9858,9.0257,8.886,8.886,7600.0
2004-12-07 10:30:00,8.89,8.97,8.89,8.95,3300.0,8.8661,8.9459,8.8661,8.9259,3300.0
2004-12-07 11:00:00,8.97,8.99,8.91,8.97,3800.0,8.9459,8.9658,8.886,8.9459,3800.0
2004-12-07 11:30:00,8.97,9.03,8.95,9.02,4600.0,8.9459,9.0057,8.9259,8.9957,4600.0
2004-12-07 12:00:00,9.03,9.15,9.03,9.1,6300.0,9.0057,9.1254,9.0057,9.0755,6300.0
2004-12-07 12:30:00,9.11,9.11,9.0,9.0,5300.0,9.0855,9.0855,8.9758,8.9758,5300.0
2004-12-07 13:00:00,9.03,9.03,8.89,8.9,9000.0,9.0057,9.0057,8.8661,8.8761,9000.0
2004-12-07 13:30:00,8.92,8.92,8.82,8.85,11200.0,8.896,8.896,8.7963,8.8262,11200.0
2004-12-07 14:00:00,8.86,8.86,8.81,8.83,11100.0,8.8362,8.8362,8.7863,8.8062,11100.0
2004-12-07 14:30:00,8.83,8.86,8.77,8.78,13100.0,8.8062,8.8362,8.7464,8.7564,13100.0
2004-12-07 15:00:00,8.78,8.8,8.72,8.73,13000.0,8.7564,8.7763,8.6965,8.7065,13000.0
2004-12-07 15:30:00,8.77,8.8,8.6,8.63,46100.0,8.7464,8.7763,8.5769,8.6068,46100.0
2004-12-08 09:30:00,8.76,8.77,8.55,8.67,14500.0,8.7364,8.7464,8.527,8.6467,14500.0
2004-12-08 10:00:00,8.67,8.82,8.66,8.81,11000.0,8.6467,8.7963,8.6367,8.7863,11000.0
2004-12-08 10:30:00,8.81,8.85,8.76,8.77,9900.0,8.7863,8.8262,8.7364,8.7464,9900.0
2004-12-08 11:00:00,8.75,8.8,8.75,8.79,5600.0,8.7265,8.7763,8.7265,8.7664,5600.0
2004-12-08 11:30:00,8.8,8.8,8.54,8.76,12900.0,8.7763,8.7763,8.517,8.7364,12900.0
2004-12-08 12:00:00,8.75,8.75,8.71,8.72,11100.0,8.7265,8.7265,8.6866,8.6965,11100.0
2004-12-08 12:30:00,8.74,8.74,8.69,8.72,14800.0,8.7165,8.7165,8.6666,8.6965,14800.0
2004-12-08 13:00:00,8.72,8.83,8.72,8.83,7800.0,8.6965,8.8062,8.6965,8.8062,7800.0
2004-12-08 13:30:00,8.83,8.83,8.74,8.77,8700.0,8.8062,8.8062,8.7165,8.7464,8700.0
2004-12-08 14:00:00,8.78,8.81,8.67,8.69,18200.0,8.7564,8.7863,8.6467,8.6666,18200.0
2004-12-08 14:30:00,8.69,8.75,8.68,8.73,5700.0,8.6666,8.7265,8.6566,8.7065,5700.0
2004-12-08 15:00:00,8.74,8.74,8.65,8.74,16100.0,8.7165,8.7165,8.6267,8.7165,16100.0
2004-12-08 15:30:00,8.72,8.78,8.7,8.77,27500.0,8.6965,8.7564,8.6766,8.7464,27500.0
2004-12-09 09:30:00,8.68,9.0,8.66,8.77,25700.0,8.6566,8.9758,8.6367,8.7464,25700.0
2004-12-09 10:00:00,8.77,8.77,8.58,8.69,9100.0,8.7464,8.7464,8.5569,8.6666,9100.0
2004-12-09 10:30:00,8.68,8.73,8.67,8.73,3800.0,8.6566,8.7065,8.6467,8.7065,3800.0
2004-12-09 11:00:00,8.72,8.72,8.68,8.68,2000.0,8.6965,8.6965,8.6566,8.6566,2000.0
2004-12-09 11:30:00,8.69,8.72,8.69,8.7,5000.0,8.6666,8.6965,8.6666,8.6766,5000.0
2004-12-09 12:00:00,8.71,8.91,8.68,8.8,17300.0,8.6866,8.886,8.6566,8.7763,17300.0
2004-12-09 12:30:00,8.83,8.87,8.81,8.85,13200.0,8.8062,8.8461,8.7863,8.8262,13200.0
2004-12-09 13:00:00,8.82,8.93,8.82,8.89,10500.0,8.7963,8.906,8.7963,8.8661,10500.0
2004-12-09 13:30:00,8.89,8.89,8.86,8.88,4000.0,8.8661,8.8661,8.8362,8.8561,4000.0
2004-12-09 14:00:00,8.88,8.88,8.66,8.66,12600.0,8.8561,8.8561,8.6367,8.6367,12600.0
2004-12-09 14:30:00,8.66,8.77,8.66,8.77,10200.0,8.6367,8.7464,8.6367,8.7464,10200.0
2004-12-09 15:00:00,8.77,8.85,8.76,8.83,18900.0,8.7464,8.8262,8.7364,8.8062,18900.0
2004-12-09 15:30:00,8.81,8.89,8.79,8.8,18300.0,8.7863,8.8661,8.7664,8.7763,18300.0
2004-12-10 09:30:00,8.92,8.92,8.7,8.74,5800.0,8.896,8.896,8.6766,8.7165,5800.0
2004-12-10 10:00:00,8.78,8.83,8.75,8.78,7800.0,8.7564,8.8062,8.7265,8.7564,7800.0
2004-12-10 10:30:00,8.76,8.8,8.65,8.69,11000.0,8.7364,8.7763,8.6267,8.6666,11000.0
2004-12-10 11:00:00,8.7,8.98,8.69,8.79,10500.0,8.6766,8.9558,8.6666,8.7664,10500.0
2004-12-10 11:30:00,8.76,8.82,8.75,8.8,3700.0,8.7364,8.7963,8.7265,8.7763,3700.0
2004-12-10 12:00:00,8.8,8.87,8.77,8.77,5000.0,8.7763,8.8461,8.7464,8.7464,5000.0
2004-12-10 12:30:00,8.83,8.86,8.83,8.85,1800.0,8.8062,8.8362,8.8062,8.8262,1800.0
2004-12-10 13:00:00,8.86,8.89,8.85,8.86,4100.0,8.8362,8.8661,8.8262,8.8362,4100.0
2004-12-10 13:30:00,8.87,8.95,8.86,8.94,11600.0,8.8461,8.9259,8.8362,8.9159,11600.0
2004-12-10 14:00:00,8.94,8.94,8.87,8.89,5400.0,8.9159,8.9159,8.8461,8.8661,5400.0
2004-12-10 14:30:00,8.9,8.9,8.86,8.86,6800.0,8.8761,8.8761,8.8362,8.8362,6800.0
2004-12-10 15:00:00,8.87,8.88,8.84,8.84,8400.0,8.8461,8.8561,8.8162,8.8162,8400.0
2004-12-10 15:30:00,8.86,8.87,8.84,8.87,11000.0,8.8362,8.8461,8.8162,8.8461,11000.0
2004-12-13 09:30:00,8.88,8.93,8.82,8.86,6800.0,8.8561,8.906,8.7963,8.8362,6800.0
2004-12-13 10:00:00,8.85,8.88,8.78,8.88,5800.0,8.8262,8.8561,8.7564,8.8561,5800.0
2004-12-13 10:30:00,8.86,8.98,8.78,8.98,10500.0,8.8362,8.9558,8.7564,8.9558,10500.0
2004-12-13 11:00:00,8.99,9.0,8.89,9.0,17500.0,8.9658,8.9758,8.8661,8.9758,17500.0
2004-12-13 11:30:00,9.0,9.05,8.88,8.89,12800.0,8.9758,9.0257,8.8561,8.8661,12800.0
2004-12-13 12:00:00,8.89,9.0,8.87,8.94,9100.0,8.8661,8.9758,8.8461,8.9159,9100.0
2004-12-13 12:30:00,8.93,8.97,8.89,8.97,4400.0,8.906,8.9459,8.8661,8.9459,4400.0
2004-12-13 13:00:00,8.97,9.01,8.92,9.01,10700.0,8.9459,8.9858,8.896,8.9858,10700.0
2004-12-13 13:30:00,9.03,9.05,9.0,9.05,5300.0,9.0057,9.0257,8.9758,9.0257,5300.0
2004-12-13 14:00:00,9.05,9.05,8.96,8.98,4600.0,9.0257,9.0257,8.9359,8.9558,4600.0
2004-12-13 14:30:00,9.0,9.06,8.99,9.05,7800.0,8.9758,9.0356,8.9658,9.0257,7800.0
2004-12-13 15:00:00,9.05,9.08,9.01,9.03,15800.0,9.0257,9.0556,8.9858,9.0057,15800.0
2004-12-13 15:30:00,9.02,9.2,9.0,9.08,24900.0,8.9957,9.1752,8.9758,9.0556,24900.0
2004-12-14 09:30:00,9.07,9.32,9.06,9.25,52300.0,9.0456,9.2949,9.0356,9.2251,52300.0
2004-12-14 10:00:00,9.25,9.3,9.2,9.27,17500.0,9.2251,9.275,9.1752,9.2451,17500.0
2004-12-14 10:30:00,9.25,9.29,9.18,9.2,48700.0,9.2251,9.265,9.1553,9.1752,48700.0
2004-12-14 11:00:00,9.22,9.26,9.18,9.18,12900.0,9.1952,9.2351,9.1553,9.1553,12900.0
2004-12-14 11:30:00,9.21,9.27,9.21,9.22,26100.0,9.1852,9.2451,9.1852,9.1952,26100.0
2004-12-14 12:00:00,9.27,9.29,9.23,9.27,35900.0,9.2451,9.265,9.2052,9.2451,35900.0
2004-12-14 12:30:00,9.28,9.29,9.27,9.27,1700.0,9.255,9.265,9.2451,9.2451,1700.0
2004-12-14 13:00:00,9.28,9.3,9.27,9.28,15400.0,9.255,9.275,9.2451,9.255,15400.0
2004-12-14 13:30:00,9.28,9.28,9.24,9.24,16200.0,9.255,9.255,9.2151,9.2151,16200.0
2004-12-14 14:00:00,9.27,9.27,9.23,9.26,6500.0,9.2451,9.2451,9.2052,9.2351,6500.0
2004-12-14 14:30:00,9.26,9.26,9.22,9.24,26500.0,9.2351,9.2351,9.1952,9.2151,26500.0
2004-12-14 15:00:00,9.24,9.28,9.23,9.24,12400.0,9.2151,9.255,9.2052,9.2151,12400.0
2004-12-14 15:30:00,9.24,9.29,9.23,9.27,28100.0,9.2151,9.265,9.2052,9.2451,28100.0
2004-12-15 09:30:00,9.21,9.5,9.12,9.47,107100.0,9.1852,9.4744,9.0955,9.4445,107100.0
2004-12-15 10:00:00,9.48,9.85,9.45,9.77,115600.0,9.4545,9.8235,9.4246,9.7437,115600.0
2004-12-15 10:30:00,9.76,9.82,9.68,9.68,53800.0,9.7337,9.7936,9.654,9.654,53800.0
2004-12-15 11:00:00,9.68,9.72,9.58,9.59,44500.0,9.654,9.6939,9.5542,9.5642,44500.0
2004-12-15 11:30:00,9.58,9.69,9.58,9.67,28900.0,9.5542,9.6639,9.5542,9.644,28900.0
2004-12-15 12:00:00,9.67,9.73,9.67,9.7,9200.0,9.644,9.7038,9.644,9.6739,9200.0
2004-12-15 12:30:00,9.7,9.73,9.68,9.68,7500.0,9.6739,9.7038,9.654,9.654,7500.0
2004-12-15 13:00:00,9.68,9.69,9.63,9.68,28400.0,9.654,9.6639,9.6041,9.654,28400.0
2004-12-15 13:30:00,9.68,9.68,9.58,9.58,43300.0,9.654,9.654,9.5542,9.5542,43300.0
2004-12-15 14:00:00,9.59,9.6,9.57,9.58,10500.0,9.5642,9.5742,9.5443,9.5542,10500.0
2004-12-15 14:30:00,9.59,9.61,9.57,9.6,16500.0,9.5642,9.5841,9.5443,9.5742,16500.0
2004-12-15 15:00:00,9.6,9.65,9.57,9.6,53700.0,9.5742,9.624,9.5443,9.5742,53700.0
2004-12-15 15:30:00,9.58,9.6,9.44,9.47,74200.0,9.5542,9.5742,9.4146,9.4445,74200.0
2004-12-16 09:30:00,9.55,9.6,8.4,9.56,26400.0,9.5243,9.5742,8.3774,9.5343,26400.0
2004-12-16 10:00:00,9.56,9.56,9.38,9.38,21400.0,9.5343,9.5343,9.3548,9.3548,21400.0
2004-12-16 10:30:00,9.38,9.5,9.31,9.46,41500.0,9.3548,9.4744,9.285,9.4346,41500.0
2004-12-16 11:00:00,9.5,9.5,9.39,9.47,23500.0,9.4744,9.4744,9.3647,9.4445,23500.0
2004-12-16 11:30:00,9.49,9.49,9.41,9.41,13000.0,9.4645,9.4645,9.3847,9.3847,13000.0
2004-12-16 12:00:00,9.41,9.45,9.29,9.38,23800.0,9.3847,9.4246,9.265,9.3548,23800.0
2004-12-16 12:30:00,9.38,9.45,9.38,9.44,5300.0,9.3548,9.4246,9.3548,9.4146,5300.0
2004-12-16 13:00:00,9.44,9.44,9.37,9.41,10700.0,9.4146,9.4146,9.3448,9.3847,10700.0
2004-12-16 13:30:00,9.4,9.4,9.37,9.37,8100.0,9.3747,9.3747,9.3448,9.3448,8100.0
2004-12-16 14:00:00,9.36,9.36,9.18,9.23,36500.0,9.3348,9.3348,9.1553,9.2052,36500.0
2004-12-16 14:30:00,9.21,9.3,9.19,9.27,21500.0,9.1852,9.275,9.1653,9.2451,21500.0
2004-12-16 15:00:00,9.27,9.4,9.26,9.4,18200.0,9.2451,9.3747,9.2351,9.3747,18200.0
2004-12-16 15:30:00,9.39,9.4,9.26,9.27,34700.0,9.3647,9.3747,9.2351,9.2451,34700.0
2004-12-17 09:30:00,9.34,9.38,9.14,9.23,58400.0,9.3149,9.3548,9.1154,9.2052,58400.0
2004-12-17 10:00:00,9.22,9.38,9.2,9.38,25200.0,9.1952,9.3548,9.1752,9.3548,25200.0
2004-12-17 10:30:00,9.35,9.47,9.34,9.41,14700.0,9.3248,9.4445,9.3149,9.3847,14700.0
2004-12-17 11:00:00,9.42,9.47,9.36,9.36,43600.0,9.3947,9.4445,9.3348,9.3348,43600.0
2004-12-17 11:30:00,9.4,9.4,9.28,9.29,8300.0,9.3747,9.3747,9.255,9.265,8300.0
2004-12-17 12:00:00,9.29,9.29,9.17,9.17,8400.0,9.265,9.265,9.1453,9.1453,8400.0
2004-12-17 12:30:00,9.19,9.27,9.18,9.27,12900.0,9.1653,9.2451,9.1553,9.2451,12900.0
2004-12-17 13:00:00,9.21,9.21,9.12,9.12,18100.0,9.1852,9.1852,9.0955,9.0955,18100.0
2004-12-17 13:30:00,9.16,9.19,8.97,9.09,37000.0,9.1354,9.1653,8.9459,9.0655,37000.0
2004-12-17 14:00:00,9.09,9.1,9.0,9.05,17300.0,9.0655,9.0755,8.9758,9.0257,17300.0
2004-12-17 14:30:00,9.06,9.09,9.0,9.09,12800.0,9.0356,9.0655,8.9758,9.0655,12800.0
2004-12-17 15:00:00,9.07,9.13,9.07,9.13,6600.0,9.0456,9.1054,9.0456,9.1054,6600.0
2004-12-17 15:30:00,9.1,9.14,8.95,8.95,22100.0,9.0755,9.1154,8.9259,8.9259,22100.0
2004-12-20 09:30:00,8.95,9.32,8.95,9.32,19500.0,8.9259,9.2949,8.9259,9.2949,19500.0
2004-12-20 10:00:00,9.27,9.28,9.18,9.25,16000.0,9.2451,9.255,9.1553,9.2251,16000.0
2004-12-20 10:30:00,9.27,9.37,9.27,9.33,11400.0,9.2451,9.3448,9.2451,9.3049,11400.0
2004-12-20 11:00:00,9.35,9.35,9.21,9.3,6300.0,9.3248,9.3248,9.1852,9.275,6300.0
2004-12-20 11:30:00,9.3,9.33,9.21,9.27,30800.0,9.275,9.3049,9.1852,9.2451,30800.0
2004-12-20 12:00:00,9.29,9.3,9.21,9.24,13600.0,9.265,9.275,9.1852,9.2151,13600.0
2004-12-20 12:30:00,9.25,9.25,9.21,9.24,4600.0,9.2251,9.2251,9.1852,9.2151,4600.0
2004-12-20 13:00:00,9.24,9.32,9.23,9.27,15600.0,9.2151,9.2949,9.2052,9.2451,15600.0
2004-12-20 13:30:00,9.23,9.27,9.15,9.18,23300.0,9.2052,9.2451,9.1254,9.1553,23300.0
2004-12-20 14:00:00,9.18,9.3,9.15,9.2,34300.0,9.1553,9.275,9.1254,9.1752,34300.0
2004-12-20 14:30:00,9.19,9.25,9.17,9.24,15900.0,9.1653,9.2251,9.1453,9.2151,15900.0
2004-12-20 15:00:00,9.23,9.23,9.15,9.15,10600.0,9.2052,9.2052,9.1254,9.1254,10600.0
2004-12-20 15:30:00,9.14,9.25,9.1,9.14,40400.0,9.1154,9.2251,9.0755,9.1154,40400.0
2004-12-21 09:30:00,9.25,9.41,9.11,9.19,21400.0,9.2251,9.3847,9.0855,9.1653,21400.0
2004-12-21 10:00:00,9.2,9.21,9.11,9.19,12900.0,9.1752,9.1852,9.0855,9.1653,12900.0
2004-12-21 10:30:00,9.16,9.22,9.04,9.06,15700.0,9.1354,9.1952,9.0157,9.0356,15700.0
2004-12-21 11:00:00,9.07,9.24,9.06,9.13,13100.0,9.0456,9.2151,9.0356,9.1054,13100.0
2004-12-21 11:30:00,9.15,9.16,8.96,8.99,61800.0,9.1254,9.1354,8.9359,8.9658,61800.0
2004-12-21 12:00:00,9.0,9.0,8.95,9.0,15100.0,8.9758,8.9758,8.9259,8.9758,15100.0
2004-12-21 12:30:00,8.99,9.09,8.99,9.09,15000.0,8.9658,9.0655,8.9658,9.0655,15000.0
2004-12-21 13:00:00,9.08,9.09,9.04,9.06,18400.0,9.0556,9.0655,9.0157,9.0356,18400.0
2004-12-21 13:30:00,9.07,9.21,9.07,9.2,32600.0,9.0456,9.1852,9.0456,9.1752,32600.0
2004-12-21 14:00:00,9.2,9.35,9.18,9.18,42500.0,9.1752,9.3248,9.1553,9.1553,42500.0
2004-12-21 14:30:00,9.19,9.25,9.18,9.24,32700.0,9.1653,9.2251,9.1553,9.2151,32700.0
2004-12-21 15:00:00,9.24,9.25,9.2,9.2,18300.0,9.2151,9.2251,9.1752,9.1752,18300.0
2004-12-21 15:30:00,9.2,9.21,9.11,9.21,31600.0,9.1752,9.1852,9.0855,9.1852,31600.0
2004-12-22 09:30:00,9.36,9.38,9.22,9.28,11800.0,9.3348,9.3548,9.1952,9.255,11800.0
2004-12-22 10:00:00,9.28,9.35,9.27,9.33,12600.0,9.255,9.3248,9.2451,9.3049,12600.0
2004-12-22 10:30:00,9.33,9.38,9.32,9.37,15500.0,9.3049,9.3548,9.2949,9.3448,15500.0
2004-12-22 11:00:00,9.38,9.38,9.22,9.27,4900.0,9.3548,9.3548,9.1952,9.2451,4900.0
2004-12-22 11:30:00,9.31,9.35,9.23,9.33,9600.0,9.285,9.3248,9.2052,9.3049,9600.0
2004-12-22 12:00:00,9.33,9.33,9.29,9.3,6600.0,9.3049,9.3049,9.265,9.275,6600.0
2004-12-22 12:30:00,9.29,9.33,9.29,9.32,3000.0,9.265,9.3049,9.265,9.2949,3000.0
2004-12-22 13:00:00,9.32,9.33,9.28,9.28,5500.0,9.2949,9.3049,9.255,9.255,5500.0
2004-12-22 13:30:00,9.28,9.3,9.27,9.28,4900.0,9.255,9.275,9.2451,9.255,4900.0
2004-12-22 14:00:00,9.28,9.35,9.26,9.34,11900.0,9.255,9.3248,9.2351,9.3149,11900.0
2004-12-22 14:30:00,9.34,9.36,9.22,9.24,11700.0,9.3149,9.3348,9.1952,9.2151,11700.0
2004-12-22 15:00:00,9.25,9.26,9.19,9.25,14100.0,9.2251,9.2351,9.1653,9.2251,14100.0
2004-12-22 15:30:00,9.24,9.29,9.23,9.27,26800.0,9.2151,9.265,9.2052,9.2451,26800.0
2004-12-23 09:30:00,9.18,9.38,9.18,9.37,6600.0,9.1553,9.3548,9.1553,9.3448,6600.0
2004-12-23 10:00:00,9.35,9.39,9.35,9.39,10800.0,9.3248,9.3647,9.3248,9.3647,10800.0
2004-12-23 10:30:00,9.4,9.42,9.38,9.38,30500.0,9.3747,9.3947,9.3548,9.3548,30500.0
2004-12-23 11:00:00,9.4,9.42,9.33,9.34,26100.0,9.3747,9.3947,9.3049,9.3149,26100.0
2004-12-23 11:30:00,9.34,9.42,9.34,9.38,23800.0,9.3149,9.3947,9.3149,9.3548,23800.0
2004-12-23 12:00:00,9.4,9.42,9.39,9.39,4500.0,9.3747,9.3947,9.3647,9.3647,4500.0
2004-12-23 12:30:00,9.4,9.41,9.33,9.4,7300.0,9.3747,9.3847,9.3049,9.3747,7300.0
2004-12-23 13:00:00,9.4,9.41,9.38,9.39,4500.0,9.3747,9.3847,9.3548,9.3647,4500.0
2004-12-23 13:30:00,9.38,9.4,9.38,9.39,4000.0,9.3548,9.3747,9.3548,9.3647,4000.0
2004-12-23 14:00:00,9.4,9.4,9.39,9.39,9200.0,9.3747,9.3747,9.3647,9.3647,9200.0
2004-12-23 14:30:00,9.38,9.41,9.35,9.4,26900.0,9.3548,9.3847,9.3248,9.3747,26900.0
2004-12-23 15:00:00,9.4,9.4,9.39,9.4,22000.0,9.3747,9.3747,9.3647,9.3747,22000.0
2004-12-23 15:30:00,9.4,9.41,9.33,9.33,34400.0,9.3747,9.3847,9.3049,9.3049,34400.0
2004-12-27 09:30:00,9.4,9.44,9.31,9.36,28100.0,9.3747,9.4146,9.285,9.3348,28100.0
2004-12-27 10:00:00,9.36,9.38,9.2,9.21,30000.0,9.3348,9.3548,9.1752,9.1852,30000.0
2004-12-27 10:30:00,9.22,9.22,9.18,9.19,12300.0,9.1952,9.1952,9.1553,9.1653,12300.0
2004-12-27 11:00:00,9.2,9.21,9.0,9.04,25300.0,9.1752,9.1852,8.9758,9.0157,25300.0
2004-12-27 11:30:00,9.03,9.08,8.97,9.01,28300.0,9.0057,9.0556,8.9459,8.9858,28300.0
2004-12-27 12:00:00,9.03,9.11,9.03,9.09,24900.0,9.0057,9.0855,9.0057,9.0655,24900.0
2004-12-27 12:30:00,9.09,9.12,9.06,9.09,12900.0,9.0655,9.0955,9.0356,9.0655,12900.0
2004-12-27 13:00:00,9.12,9.12,9.04,9.05,36800.0,9.0955,9.0955,9.0157,9.0257,36800.0
2004-12-27 13:30:00,9.06,9.07,9.03,9.04,15900.0,9.0356,9.0456,9.0057,9.0157,15900.0
2004-12-27 14:00:00,9.05,9.09,9.04,9.05,21200.0,9.0257,9.0655,9.0157,9.0257,21200.0
2004-12-27 14:30:00,9.06,9.19,9.05,9.13,36100.0,9.0356,9.1653,9.0257,9.1054,36100.0
2004-12-27 15:00:00,9.15,9.18,9.12,9.14,20500.0,9.1254,9.1553,9.0955,9.1154,20500.0
2004-12-27 15:30:00,9.15,9.15,9.01,9.04,16900.0,9.1254,9.1254,8.9858,9.0157,16900.0
2004-12-28 09:30:00,9.07,9.39,9.07,9.34,36100.0,9.0456,9.3647,9.0456,9.3149,36100.0
2004-12-28 10:00:00,9.38,9.39,9.33,9.38,28800.0,9.3548,9.3647,9.3049,9.3548,28800.0
2004-12-28 10:30:00,9.38,9.38,9.27,9.29,35600.0,9.3548,9.3548,9.2451,9.265,35600.0
2004-12-28 11:00:00,9.3,9.31,9.25,9.26,20400.0,9.275,9.285,9.2251,9.2351,20400.0
2004-12-28 11:30:00,9.25,9.28,9.18,9.19,14900.0,9.2251,9.255,9.1553,9.1653,14900.0
2004-12-28 12:00:00,9.19,9.31,9.18,9.29,27900.0,9.1653,9.285,9.1553,9.265,27900.0
2004-12-28 12:30:00,9.29,9.3,9.24,9.3,22200.0,9.265,9.275,9.2151,9.275,22200.0
2004-12-28 13:00:00,9.3,9.3,9.23,9.24,26300.0,9.275,9.275,9.2052,9.2151,26300.0
2004-12-28 13:30:00,9.25,9.29,9.19,9.24,46300.0,9.2251,9.265,9.1653,9.2151,46300.0
2004-12-28 14:00:00,9.24,9.3,9.24,9.3,23700.0,9.2151,9.275,9.2151,9.275,23700.0
2004-12-28 14:30:00,9.3,9.32,9.27,9.27,14700.0,9.275,9.2949,9.2451,9.2451,14700.0
2004-12-28 15:00:00,9.29,9.31,9.28,9.29,15600.0,9.265,9.285,9.255,9.265,15600.0
2004-12-28 15:30:00,9.3,9.35,9.28,9.3,57100.0,9.275,9.3248,9.255,9.275,57100.0
2004-12-29 09:30:00,9.18,9.4,9.18,9.36,29400.0,9.1553,9.3747,9.1553,9.3348,29400.0
2004-12-29 10:00:00,9.38,9.4,9.31,9.31,14200.0,9.3548,9.3747,9.285,9.285,14200.0
2004-12-29 10:30:00,9.33,9.4,9.3,9.36,13100.0,9.3049,9.3747,9.275,9.3348,13100.0
2004-12-29 11:00:00,9.34,9.4,9.34,9.4,10500.0,9.3149,9.3747,9.3149,9.3747,10500.0
2004-12-29 11:30:00,9.38,9.39,9.35,9.35,6100.0,9.3548,9.3647,9.3248,9.3248,6100.0
2004-12-29 12:00:00,9.35,9.4,9.32,9.37,18200.0,9.3248,9.3747,9.2949,9.3448,18200.0
2004-12-29 12:30:00,9.36,9.38,9.33,9.34,15100.0,9.3348,9.3548,9.3049,9.3149,15100.0
2004-12-29 13:00:00,9.34,9.39,9.32,9.37,16800.0,9.3149,9.3647,9.2949,9.3448,16800.0
2004-12-29 13:30:00,9.38,9.39,9.36,9.39,7400.0,9.3548,9.3647,9.3348,9.3647,7400.0
2004-12-29 14:00:00,9.39,9.39,9.34,9.35,14200.0,9.3647,9.3647,9.3149,9.3248,14200.0
2004-12-29 14:30:00,9.36,9.37,9.34,9.37,9400.0,9.3348,9.3448,9.3149,9.3448,9400.0
2004-12-29 15:00:00,9.37,9.39,9.35,9.37,28000.0,9.3448,9.3647,9.3248,9.3448,28000.0
2004-12-29 15:30:00,9.38,9.38,9.28,9.29,19000.0,9.3548,9.3548,9.255,9.265,19000.0
2004-12-30 09:30:00,9.2,9.35,9.2,9.31,20200.0,9.1752,9.3248,9.1752,9.285,20200.0
2004-12-30 10:00:00,9.31,9.33,9.29,9.33,14800.0,9.285,9.3049,9.265,9.3049,14800.0
2004-12-30 10:30:00,9.34,9.35,9.32,9.35,14200.0,9.3149,9.3248,9.2949,9.3248,14200.0
2004-12-30 11:00:00,9.34,9.35,9.33,9.33,12300.0,9.3149,9.3248,9.3049,9.3049,12300.0
2004-12-30 11:30:00,9.34,9.35,9.31,9.33,17200.0,9.3149,9.3248,9.285,9.3049,17200.0
2004-12-30 12:00:00,9.34,9.4,9.34,9.39,12000.0,9.3149,9.3747,9.3149,9.3647,12000.0
2004-12-30 12:30:00,9.4,9.4,9.28,9.34,8800.0,9.3747,9.3747,9.255,9.3149,8800.0
2004-12-30 13:00:00,9.33,9.35,9.32,9.32,8500.0,9.3049,9.3248,9.2949,9.2949,8500.0
2004-12-30 13:30:00,9.34,9.34,9.3,9.31,5400.0,9.3149,9.3149,9.275,9.285,5400.0
2004-12-30 14:00:00,9.32,9.34,9.31,9.32,9400.0,9.2949,9.3149,9.285,9.2949,9400.0
2004-12-30 14:30:00,9.32,9.35,9.32,9.34,5800.0,9.2949,9.3248,9.2949,9.3149,5800.0
2004-12-30 15:00:00,9.34,9.37,9.27,9.37,21400.0,9.3149,9.3448,9.2451,9.3448,21400.0
2004-12-30 15:30:00,9.37,9.4,9.33,9.33,17900.0,9.3448,9.3747,9.3049,9.3049,17900.0
2004-12-31 09:30:00,9.28,9.39,9.23,9.28,22500.0,9.255,9.3647,9.2052,9.255,22500.0
2004-12-31 10:00:00,9.28,9.39,9.27,9.35,12400.0,9.255,9.3647,9.2451,9.3248,12400.0
2004-12-31 10:30:00,9.35,9.35,9.34,9.34,11200.0,9.3248,9.3248,9.3149,9.3149,11200.0
2004-12-31 11:00:00,9.35,9.35,9.3,9.34,24100.0,9.3248,9.3248,9.275,9.3149,24100.0
2004-12-31 11:30:00,9.35,9.35,9.3,9.34,9500.0,9.3248,9.3248,9.275,9.3149,9500.0
2004-12-31 12:00:00,9.34,9.34,9.33,9.33,5100.0,9.3149,9.3149,9.3049,9.3049,5100.0
2004-12-31 12:30:00,9.34,9.34,9.31,9.32,19200.0,9.3149,9.3149,9.285,9.2949,19200.0
2004-12-31 13:00:00,9.32,9.34,9.31,9.33,16600.0,9.2949,9.3149,9.285,9.3049,16600.0
2004-12-31 13:30:00,9.34,9.36,9.32,9.34,14800.0,9.3149,9.3348,9.2949,9.3149,14800.0
2004-12-31 14:00:00,9.35,9.35,9.33,9.33,8300.0,9.3248,9.3248,9.3049,9.3049,8300.0
2004-12-31 14:30:00,9.34,9.35,9.33,9.33,10300.0,9.3149,9.3248,9.3049,9.3049,10300.0
2004-12-31 15:00:00,9.34,9.34,9.31,9.33,19600.0,9.3149,9.3149,9.285,9.3049,19600.0
2004-12-31 15:30:00,9.33,9.34,9.23,9.23,31200.0,9.3049,9.3149,9.2052,9.2052,31200.0
2005-01-03 09:30:00,9.36,9.36,9.22,9.29,18500.0,9.3348,9.3348,9.1952,9.265,18500.0
2005-01-03 10:00:00,9.3,9.3,9.05,9.05,30900.0,9.275,9.275,9.0257,9.0257,30900.0
2005-01-03 10:30:00,9.05,9.08,8.97,9.08,30000.0,9.0257,9.0556,8.9459,9.0556,30000.0
2005-01-03 11:00:00,9.06,9.25,9.05,9.24,12000.0,9.0356,9.2251,9.0257,9.2151,12000.0
2005-01-03 11:30:00,9.25,9.29,9.23,9.25,10100.0,9.2251,9.265,9.2052,9.2251,10100.0
2005-01-03 12:00:00,9.26,9.27,9.25,9.26,24500.0,9.2351,9.2451,9.2251,9.2351,24500.0
2005-01-03 12:30:00,9.23,9.23,9.09,9.15,11200.0,9.2052,9.2052,9.0655,9.1254,11200.0
2005-01-03 13:00:00,9.17,9.17,9.07,9.08,6200.0,9.1453,9.1453,9.0456,9.0556,6200.0
2005-01-03 13:30:00,9.08,9.1,9.05,9.08,6500.0,9.0556,9.0755,9.0257,9.0556,6500.0
2005-01-03 14:00:00,9.06,9.11,9.05,9.09,9200.0,9.0356,9.0855,9.0257,9.0655,9200.0
2005-01-03 14:30:00,9.11,9.14,9.09,9.12,10100.0,9.0855,9.1154,9.0655,9.0955,10100.0
2005-01-03 15:00:00,9.11,9.26,9.05,9.08,26500.0,9.0855,9.2351,9.0257,9.0556,26500.0
2005-01-03 15:30:00,9.06,9.08,8.98,9.08,32900.0,9.0356,9.0556,8.9558,9.0556,32900.0
2005-01-04 09:30:00,9.23,9.23,9.1,9.1,16600.0,9.2052,9.2052,9.0755,9.0755,16600.0
2005-01-04 10:00:00,9.14,9.14,8.88,8.94,18200.0,9.1154,9.1154,8.8561,8.9159,18200.0
2005-01-04 10:30:00,8.93,9.0,8.81,8.83,32000.0,8.906,8.9758,8.7863,8.8062,32000.0
2005-01-04 11:00:00,8.84,8.87,8.76,8.87,36000.0,8.8162,8.8461,8.7364,8.8461,36000.0
2005-01-04 11:30:00,8.87,8.9,8.83,8.84,12600.0,8.8461,8.8761,8.8062,8.8162,12600.0
2005-01-04 12:00:00,8.83,8.84,8.66,8.66,30100.0,8.8062,8.8162,8.6367,8.6367,30100.0
2005-01-04 12:30:00,8.66,8.71,8.65,8.68,13700.0,8.6367,8.6866,8.6267,8.6566,13700.0
2005-01-04 13:00:00,8.68,8.69,8.63,8.64,11800.0,8.6566,8.6666,8.6068,8.6168,11800.0
2005-01-04 13:30:00,8.64,8.64,8.58,8.59,15400.0,8.6168,8.6168,8.5569,8.5669,15400.0
2005-01-04 14:00:00,8.58,8.59,8.39,8.42,34600.0,8.5569,8.5669,8.3674,8.3973,34600.0
2005-01-04 14:30:00,8.41,8.42,8.3,8.32,38800.0,8.3874,8.3973,8.2777,8.2976,38800.0
2005-01-04 15:00:00,8.32,8.38,8.31,8.36,26300.0,8.2976,8.3575,8.2876,8.3375,26300.0
2005-01-04 15:30:00,8.35,8.39,8.28,8.34,77800.0,8.3275,8.3674,8.2577,8.3176,77800.0
2005-01-05 09:30:00,8.48,8.61,8.33,8.5,30100.0,8.4572,8.5868,8.3076,8.4771,30100.0
2005-01-05 10:00:00,8.51,8.65,8.48,8.48,22600.0,8.4871,8.6267,8.4572,8.4572,22600.0
2005-01-05 10:30:00,8.46,8.46,8.34,8.35,20100.0,8.4372,8.4372,8.3176,8.3275,20100.0
2005-01-05 11:00:00,8.36,8.41,8.34,8.38,20500.0,8.3375,8.3874,8.3176,8.3575,20500.0
2005-01-05 11:30:00,8.38,8.44,8.37,8.4,11200.0,8.3575,8.4173,8.3475,8.3774,11200.0
2005-01-05 12:00:00,8.4,8.43,8.39,8.39,21800.0,8.3774,8.4073,8.3674,8.3674,21800.0
2005-01-05 12:30:00,8.4,8.41,8.37,8.37,15700.0,8.3774,8.3874,8.3475,8.3475,15700.0
2005-01-05 13:00:00,8.37,8.45,8.36,8.44,13900.0,8.3475,8.4273,8.3375,8.4173,13900.0
2005-01-05 13:30:00,8.45,8.66,8.45,8.59,22200.0,8.4273,8.6367,8.4273,8.5669,22200.0
2005-01-05 14:00:00,8.58,8.61,8.42,8.49,23700.0,8.5569,8.5868,8.3973,8.4672,23700.0
2005-01-05 14:30:00,8.51,8.57,8.48,8.52,14100.0,8.4871,8.5469,8.4572,8.4971,14100.0
2005-01-05 15:00:00,8.52,8.54,8.45,8.46,17100.0,8.4971,8.517,8.4273,8.4372,17100.0
2005-01-05 15:30:00,8.46,8.47,8.37,8.4,29900.0,8.4372,8.4472,8.3475,8.3774,29900.0
2005-01-06 09:30:00,8.35,8.5,8.35,8.4,13100.0,8.3275,8.4771,8.3275,8.3774,13100.0
2005-01-06 10:00:00,8.37,8.4,8.35,8.35,28600.0,8.3475,8.3774,8.3275,8.3275,28600.0
2005-01-06 10:30:00,8.35,8.35,8.16,8.32,17100.0,8.3275,8.3275,8.138,8.2976,17100.0
2005-01-06 11:00:00,8.32,8.4,8.28,8.4,8800.0,8.2976,8.3774,8.2577,8.3774,8800.0
2005-01-06 11:30:00,8.4,8.5,8.4,8.45,6000.0,8.3774,8.4771,8.3774,8.4273,6000.0
2005-01-06 12:00:00,8.45,8.47,8.36,8.38,8400.0,8.4273,8.4472,8.3375,8.3575,8400.0
2005-01-06 12:30:00,8.36,8.37,8.35,8.35,10700.0,8.3375,8.3475,8.3275,8.3275,10700.0
2005-01-06 13:00:00,8.35,8.36,8.31,8.33,39000.0,8.3275,8.3375,8.2876,8.3076,39000.0
2005-01-06 13:30:00,8.32,8.42,8.3,8.41,12800.0,8.2976,8.3973,8.2777,8.3874,12800.0
2005-01-06 14:00:00,8.4,8.4,8.34,8.35,7300.0,8.3774,8.3774,8.3176,8.3275,7300.0
2005-01-06 14:30:00,8.36,8.37,8.33,8.35,13000.0,8.3375,8.3475,8.3076,8.3275,13000.0
2005-01-06 15:00:00,8.34,8.4,8.33,8.34,12400.0,8.3176,8.3774,8.3076,8.3176,12400.0
2005-01-06 15:30:00,8.34,8.36,8.29,8.32,34800.0,8.3176,8.3375,8.2677,8.2976,34800.0
2005-01-07 09:30:00,8.18,8.46,8.18,8.3,14000.0,8.158,8.4372,8.158,8.2777,14000.0
2005-01-07 10:00:00,8.32,8.35,8.23,8.26,27200.0,8.2976,8.3275,8.2079,8.2378,27200.0
2005-01-07 10:30:00,8.27,8.28,8.24,8.25,21400.0,8.2478,8.2577,8.2178,8.2278,21400.0
2005-01-07 11:00:00,8.25,8.36,8.25,8.36,13600.0,8.2278,8.3375,8.2278,8.3375,13600.0
2005-01-07 11:30:00,8.4,8.42,8.27,8.3,8000.0,8.3774,8.3973,8.2478,8.2777,8000.0
2005-01-07 12:00:00,8.28,8.32,8.27,8.32,4300.0,8.2577,8.2976,8.2478,8.2976,4300.0
2005-01-07 12:30:00,8.33,8.4,8.33,8.38,1700.0,8.3076,8.3774,8.3076,8.3575,1700.0
2005-01-07 13:00:00,8.41,8.43,8.27,8.27,3900.0,8.3874,8.4073,8.2478,8.2478,3900.0
2005-01-07 13:30:00,8.27,8.28,8.25,8.26,6700.0,8.2478,8.2577,8.2278,8.2378,6700.0
2005-01-07 14:00:00,8.26,8.32,8.25,8.31,4300.0,8.2378,8.2976,8.2278,8.2876,4300.0
2005-01-07 14:30:00,8.3,8.3,8.25,8.26,7400.0,8.2777,8.2777,8.2278,8.2378,7400.0
2005-01-07 15:00:00,8.26,8.28,8.26,8.26,4300.0,8.2378,8.2577,8.2378,8.2378,4300.0
2005-01-07 15:30:00,8.27,8.29,8.08,8.19,40900.0,8.2478,8.2677,8.0583,8.168,40900.0
2005-01-10 09:30:00,8.5,8.66,8.44,8.6,38200.0,8.4771,8.6367,8.4173,8.5769,38200.0
2005-01-10 10:00:00,8.61,8.69,8.54,8.69,17500.0,8.5868,8.6666,8.517,8.6666,17500.0
2005-01-10 10:30:00,8.69,8.69,8.43,8.49,14900.0,8.6666,8.6666,8.4073,8.4672,14900.0
2005-01-10 11:00:00,8.49,8.56,8.4,8.44,25000.0,8.4672,8.537,8.3774,8.4173,25000.0
2005-01-10 11:30:00,8.44,8.55,8.38,8.41,30300.0,8.4173,8.527,8.3575,8.3874,30300.0
2005-01-10 12:00:00,8.43,8.53,8.41,8.52,28900.0,8.4073,8.5071,8.3874,8.4971,28900.0
2005-01-10 12:30:00,8.53,8.55,8.48,8.48,9800.0,8.5071,8.527,8.4572,8.4572,9800.0
2005-01-10 13:00:00,8.5,8.54,8.43,8.54,7800.0,8.4771,8.517,8.4073,8.517,7800.0
2005-01-10 13:30:00,8.54,8.55,8.5,8.54,22900.0,8.517,8.527,8.4771,8.517,22900.0
2005-01-10 14:00:00,8.52,8.54,8.47,8.52,11000.0,8.4971,8.517,8.4472,8.4971,11000.0
2005-01-10 14:30:00,8.52,8.54,8.52,8.53,13800.0,8.4971,8.517,8.4971,8.5071,13800.0
2005-01-10 15:00:00,8.54,8.55,8.4,8.4,21700.0,8.517,8.527,8.3774,8.3774,21700.0
2005-01-10 15:30:00,8.41,8.5,8.38,8.5,36200.0,8.3874,8.4771,8.3575,8.4771,36200.0
2005-01-11 09:30:00,8.18,8.18,7.79,7.82,193200.0,8.158,8.158,7.769,7.799,193200.0
2005-01-11 10:00:00,7.8,7.84,7.6,7.66,147500.0,7.779,7.8189,7.5796,7.6394,147500.0
2005-01-11 10:30:00,7.7,7.91,7.6,7.68,77300.0,7.6793,7.8887,7.5796,7.6593,77300.0
2005-01-11 11:00:00,7.66,7.69,7.5,7.5,42000.0,7.6394,7.6693,7.4798,7.4798,42000.0
2005-01-11 11:30:00,7.51,7.6,7.5,7.55,23200.0,7.4898,7.5796,7.4798,7.5297,23200.0
2005-01-11 12:00:00,7.55,7.56,7.48,7.55,26900.0,7.5297,7.5397,7.4599,7.5297,26900.0
2005-01-11 12:30:00,7.56,7.64,7.54,7.54,29200.0,7.5397,7.6194,7.5197,7.5197,29200.0
2005-01-11 13:00:00,7.54,7.57,7.52,7.55,56900.0,7.5197,7.5496,7.4998,7.5297,56900.0
2005-01-11 13:30:00,7.55,7.59,7.53,7.57,23300.0,7.5297,7.5696,7.5097,7.5496,23300.0
2005-01-11 14:00:00,7.56,7.69,7.55,7.66,31100.0,7.5397,7.6693,7.5297,7.6394,31100.0
2005-01-11 14:30:00,7.66,7.7,7.66,7.66,19400.0,7.6394,7.6793,7.6394,7.6394,19400.0
2005-01-11 15:00:00,7.66,7.69,7.6,7.6,28200.0,7.6394,7.6693,7.5796,7.5796,28200.0
2005-01-11 15:30:00,7.61,7.62,7.49,7.52,82200.0,7.5895,7.5995,7.4698,7.4998,82200.0
2005-01-12 09:30:00,7.52,7.54,7.45,7.46,67000.0,7.4998,7.5197,7.43,7.4399,67000.0
2005-01-12 10:00:00,7.45,7.52,7.43,7.43,26100.0,7.43,7.4998,7.41,7.41,26100.0
2005-01-12 10:30:00,7.43,7.46,7.35,7.39,64500.0,7.41,7.4399,7.3302,7.3701,64500.0
2005-01-12 11:00:00,7.37,7.45,7.35,7.45,13100.0,7.3502,7.43,7.3302,7.43,13100.0
2005-01-12 11:30:00,7.43,7.73,7.43,7.62,19300.0,7.41,7.7092,7.41,7.5995,19300.0
2005-01-12 12:00:00,7.62,7.62,7.48,7.5,8900.0,7.5995,7.5995,7.4599,7.4798,8900.0
2005-01-12 12:30:00,7.5,7.51,7.48,7.51,11100.0,7.4798,7.4898,7.4599,7.4898,11100.0
2005-01-12 13:00:00,7.5,7.52,7.5,7.51,6500.0,7.4798,7.4998,7.4798,7.4898,6500.0
2005-01-12 13:30:00,7.5,7.53,7.49,7.52,15800.0,7.4798,7.5097,7.4698,7.4998,15800.0
2005-01-12 14:00:00,7.52,7.58,7.52,7.54,18900.0,7.4998,7.5596,7.4998,7.5197,18900.0
2005-01-12 14:30:00,7.56,7.57,7.52,7.53,17400.0,7.5397,7.5496,7.4998,7.5097,17400.0
2005-01-12 15:00:00,7.55,7.6,7.52,7.6,28300.0,7.5297,7.5796,7.4998,7.5796,28300.0
2005-01-12 15:30:00,7.56,7.72,7.56,7.68,46300.0,7.5397,7.6992,7.5397,7.6593,46300.0
2005-01-13 09:30:00,7.86,7.89,7.69,7.69,29800.0,7.8389,7.8688,7.6693,7.6693,29800.0
2005-01-13 10:00:00,7.69,7.7,7.59,7.6,7900.0,7.6693,7.6793,7.5696,7.5796,7900.0
2005-01-13 10:30:00,7.6,7.7,7.6,7.62,17800.0,7.5796,7.6793,7.5796,7.5995,17800.0
2005-01-13 11:00:00,7.63,7.63,7.6,7.6,6100.0,7.6095,7.6095,7.5796,7.5796,6100.0
2005-01-13 11:30:00,7.6,7.62,7.58,7.61,8200.0,7.5796,7.5995,7.5596,7.5895,8200.0
2005-01-13 12:00:00,7.61,7.64,7.6,7.61,7100.0,7.5895,7.6194,7.5796,7.5895,7100.0
2005-01-13 12:30:00,7.61,7.65,7.6,7.62,14500.0,7.5895,7.6294,7.5796,7.5995,14500.0
2005-01-13 13:00:00,7.62,7.67,7.62,7.64,13600.0,7.5995,7.6494,7.5995,7.6194,13600.0
2005-01-13 13:30:00,7.62,7.77,7.62,7.75,26400.0,7.5995,7.7491,7.5995,7.7292,26400.0
2005-01-13 14:00:00,7.76,7.79,7.73,7.75,15100.0,7.7391,7.769,7.7092,7.7292,15100.0
2005-01-13 14:30:00,7.75,7.76,7.7,7.7,22800.0,7.7292,7.7391,7.6793,7.6793,22800.0
2005-01-13 15:00:00,7.7,7.7,7.61,7.64,46300.0,7.6793,7.6793,7.5895,7.6194,46300.0
2005-01-13 15:30:00,7.61,7.66,7.56,7.66,60000.0,7.5895,7.6394,7.5397,7.6394,60000.0
2005-01-14 09:30:00,7.91,7.91,7.66,7.7,18600.0,7.8887,7.8887,7.6394,7.6793,18600.0
2005-01-14 10:00:00,7.7,7.77,7.66,7.71,26700.0,7.6793,7.7491,7.6394,7.6893,26700.0
2005-01-14 10:30:00,7.72,7.72,7.65,7.66,38000.0,7.6992,7.6992,7.6294,7.6394,38000.0
2005-01-14 11:00:00,7.66,7.67,7.65,7.67,33400.0,7.6394,7.6494,7.6294,7.6494,33400.0
2005-01-14 11:30:00,7.66,7.68,7.64,7.65,10600.0,7.6394,7.6593,7.6194,7.6294,10600.0
2005-01-14 12:00:00,7.65,7.67,7.65,7.65,18700.0,7.6294,7.6494,7.6294,7.6294,18700.0
2005-01-14 12:30:00,7.66,7.67,7.65,7.65,24800.0,7.6394,7.6494,7.6294,7.6294,24800.0
2005-01-14 13:00:00,7.65,7.68,7.64,7.65,13600.0,7.6294,7.6593,7.6194,7.6294,13600.0
2005-01-14 13:30:00,7.65,7.68,7.65,7.65,17300.0,7.6294,7.6593,7.6294,7.6294,17300.0
2005-01-14 14:00:00,7.65,7.66,7.65,7.65,12700.0,7.6294,7.6394,7.6294,7.6294,12700.0
2005-01-14 14:30:00,7.65,7.72,7.63,7.69,28100.0,7.6294,7.6992,7.6095,7.6693,28100.0
2005-01-14 15:00:00,7.7,7.71,7.66,7.7,35700.0,7.6793,7.6893,7.6394,7.6793,35700.0
2005-01-14 15:30:00,7.7,7.83,7.68,7.72,43800.0,7.6793,7.8089,7.6593,7.6992,43800.0
2005-01-18 09:30:00,7.74,7.82,7.61,7.79,55800.0,7.7192,7.799,7.5895,7.769,55800.0
2005-01-18 10:00:00,7.74,7.79,7.7,7.72,20800.0,7.7192,7.769,7.6793,7.6992,20800.0
2005-01-18 10:30:00,7.73,7.8,7.73,7.77,12700.0,7.7092,7.779,7.7092,7.7491,12700.0
2005-01-18 11:00:00,7.75,7.77,7.7,7.71,11200.0,7.7292,7.7491,7.6793,7.6893,11200.0
2005-01-18 11:30:00,7.7,7.79,7.7,7.79,11900.0,7.6793,7.769,7.6793,7.769,11900.0
2005-01-18 12:00:00,7.78,7.79,7.65,7.68,30000.0,7.7591,7.769,7.6294,7.6593,30000.0
2005-01-18 12:30:00,7.68,7.81,7.68,7.81,15900.0,7.6593,7.789,7.6593,7.789,15900.0
2005-01-18 13:00:00,7.81,7.85,7.8,7.82,18000.0,7.789,7.8289,7.779,7.799,18000.0
2005-01-18 13:30:00,7.84,7.87,7.8,7.82,10800.0,7.8189,7.8488,7.779,7.799,10800.0
2005-01-18 14:00:00,7.82,7.87,7.81,7.83,16400.0,7.799,7.8488,7.789,7.8089,16400.0
2005-01-18 14:30:00,7.84,7.86,7.74,7.76,15900.0,7.8189,7.8389,7.7192,7.7391,15900.0
2005-01-18 15:00:00,7.77,7.82,7.74,7.78,20300.0,7.7491,7.799,7.7192,7.7591,20300.0
2005-01-18 15:30:00,7.77,7.86,7.75,7.86,34300.0,7.7491,7.8389,7.7292,7.8389,34300.0
2005-01-19 09:30:00,7.91,7.91,7.65,7.78,19200.0,7.8887,7.8887,7.6294,7.7591,19200.0
2005-01-19 10:00:00,7.78,7.86,7.73,7.73,11900.0,7.7591,7.8389,7.7092,7.7092,11900.0
2005-01-19 10:30:00,7.74,7.74,7.67,7.68,15900.0,7.7192,7.7192,7.6494,7.6593,15900.0
2005-01-19 11:00:00,7.69,7.75,7.68,7.7,23600.0,7.6693,7.7292,7.6593,7.6793,23600.0
2005-01-19 11:30:00,7.7,7.7,7.65,7.65,30300.0,7.6793,7.6793,7.6294,7.6294,30300.0
2005-01-19 12:00:00,7.67,7.69,7.63,7.63,22200.0,7.6494,7.6693,7.6095,7.6095,22200.0
2005-01-19 12:30:00,7.63,7.66,7.6,7.63,12500.0,7.6095,7.6394,7.5796,7.6095,12500.0
2005-01-19 13:00:00,7.63,7.66,7.61,7.65,13400.0,7.6095,7.6394,7.5895,7.6294,13400.0
2005-01-19 13:30:00,7.64,7.65,7.58,7.6,15000.0,7.6194,7.6294,7.5596,7.5796,15000.0
2005-01-19 14:00:00,7.61,7.63,7.58,7.63,12000.0,7.5895,7.6095,7.5596,7.6095,12000.0
2005-01-19 14:30:00,7.62,7.63,7.6,7.6,35100.0,7.5995,7.6095,7.5796,7.5796,35100.0
2005-01-19 15:00:00,7.6,7.62,7.51,7.51,82500.0,7.5796,7.5995,7.4898,7.4898,82500.0
2005-01-19 15:30:00,7.5,7.57,7.5,7.53,58300.0,7.4798,7.5496,7.4798,7.5097,58300.0
2005-01-20 09:30:00,7.5,7.54,7.44,7.44,15300.0,7.4798,7.5197,7.42,7.42,15300.0
2005-01-20 10:00:00,7.44,7.48,7.36,7.38,24600.0,7.42,7.4599,7.3402,7.3601,24600.0
2005-01-20 10:30:00,7.37,7.4,7.36,7.39,17500.0,7.3502,7.3801,7.3402,7.3701,17500.0
2005-01-20 11:00:00,7.39,7.47,7.38,7.41,32200.0,7.3701,7.4499,7.3601,7.3901,32200.0
2005-01-20 11:30:00,7.41,7.48,7.41,7.48,12500.0,7.3901,7.4599,7.3901,7.4599,12500.0
2005-01-20 12:00:00,7.45,7.45,7.38,7.41,6300.0,7.43,7.43,7.3601,7.3901,6300.0
2005-01-20 12:30:00,7.42,7.44,7.36,7.36,4400.0,7.4,7.42,7.3402,7.3402,4400.0
2005-01-20 13:00:00,7.37,7.39,7.31,7.33,17100.0,7.3502,7.3701,7.2903,7.3103,17100.0
2005-01-20 13:30:00,7.32,7.38,7.31,7.38,3700.0,7.3003,7.3601,7.2903,7.3601,3700.0
2005-01-20 14:00:00,7.38,7.45,7.35,7.38,17200.0,7.3601,7.43,7.3302,7.3601,17200.0
2005-01-20 14:30:00,7.39,7.4,7.33,7.35,4200.0,7.3701,7.3801,7.3103,7.3302,4200.0
2005-01-20 15:00:00,7.35,7.38,7.32,7.32,13700.0,7.3302,7.3601,7.3003,7.3003,13700.0
2005-01-20 15:30:00,7.32,7.37,7.3,7.3,39300.0,7.3003,7.3502,7.2804,7.2804,39300.0
2005-01-21 09:30:00,7.42,7.43,7.35,7.35,17700.0,7.4,7.41,7.3302,7.3302,17700.0
2005-01-21 10:00:00,7.34,7.34,7.25,7.3,23300.0,7.3203,7.3203,7.2305,7.2804,23300.0
2005-01-21 10:30:00,7.29,7.35,7.29,7.31,15300.0,7.2704,7.3302,7.2704,7.2903,15300.0
2005-01-21 11:00:00,7.3,7.48,7.3,7.42,25500.0,7.2804,7.4599,7.2804,7.4,25500.0
2005-01-21 11:30:00,7.42,7.42,7.34,7.34,12200.0,7.4,7.4,7.3203,7.3203,12200.0
2005-01-21 12:00:00,7.33,7.35,7.33,7.35,4500.0,7.3103,7.3302,7.3103,7.3302,4500.0
2005-01-21 12:30:00,7.35,7.35,7.3,7.3,4500.0,7.3302,7.3302,7.2804,7.2804,4500.0
2005-01-21 13:00:00,7.3,7.34,7.28,7.29,12200.0,7.2804,7.3203,7.2604,7.2704,12200.0
2005-01-21 13:30:00,7.3,7.3,7.22,7.23,29300.0,7.2804,7.2804,7.2006,7.2105,29300.0
2005-01-21 14:00:00,7.23,7.25,7.21,7.25,8100.0,7.2105,7.2305,7.1906,7.2305,8100.0
2005-01-21 14:30:00,7.25,7.25,7.2,7.2,27200.0,7.2305,7.2305,7.1806,7.1806,27200.0
2005-01-21 15:00:00,7.2,7.21,7.17,7.18,16600.0,7.1806,7.1906,7.1507,7.1607,16600.0
2005-01-21 15:30:00,7.18,7.18,7.11,7.14,30400.0,7.1607,7.1607,7.0909,7.1208,30400.0
2005-01-24 09:30:00,7.11,7.23,7.09,7.09,46900.0,7.0909,7.2105,7.0709,7.0709,46900.0
2005-01-24 10:00:00,7.09,7.1,7.02,7.07,33700.0,7.0709,7.0809,7.0011,7.051,33700.0
2005-01-24 10:30:00,7.06,7.1,7.06,7.06,9100.0,7.041,7.0809,7.041,7.041,9100.0
2005-01-24 11:00:00,7.07,7.2,7.03,7.08,26400.0,7.051,7.1806,7.0111,7.061,26400.0
2005-01-24 11:30:00,7.08,7.1,7.05,7.08,23500.0,7.061,7.0809,7.031,7.061,23500.0
2005-01-24 12:00:00,7.09,7.16,7.05,7.05,17300.0,7.0709,7.1407,7.031,7.031,17300.0
2005-01-24 12:30:00,7.06,7.14,7.02,7.1,12700.0,7.041,7.1208,7.0011,7.0809,12700.0
2005-01-24 13:00:00,7.11,7.17,7.11,7.17,8300.0,7.0909,7.1507,7.0909,7.1507,8300.0
2005-01-24 13:30:00,7.18,7.19,7.16,7.16,6200.0,7.1607,7.1707,7.1407,7.1407,6200.0
2005-01-24 14:00:00,7.15,7.19,7.11,7.11,15800.0,7.1308,7.1707,7.0909,7.0909,15800.0
2005-01-24 14:30:00,7.1,7.13,7.0,7.01,35300.0,7.0809,7.1108,6.9812,6.9911,35300.0
2005-01-24 15:00:00,7.01,7.06,7.01,7.02,19000.0,6.9911,7.041,6.9911,7.0011,19000.0
2005-01-24 15:30:00,7.02,7.11,7.01,7.04,85100.0,7.0011,7.0909,6.9911,7.0211,85100.0
2005-01-25 09:30:00,7.02,7.3,7.02,7.16,18000.0,7.0011,7.2804,7.0011,7.1407,18000.0
2005-01-25 10:00:00,7.16,7.37,7.15,7.19,19100.0,7.1407,7.3502,7.1308,7.1707,19100.0
2005-01-25 10:30:00,7.19,7.32,7.16,7.24,14300.0,7.1707,7.3003,7.1407,7.2205,14300.0
2005-01-25 11:00:00,7.24,7.29,7.2,7.26,10600.0,7.2205,7.2704,7.1806,7.2405,10600.0
2005-01-25 11:30:00,7.24,7.28,7.18,7.2,15700.0,7.2205,7.2604,7.1607,7.1806,15700.0
2005-01-25 12:00:00,7.19,7.23,7.14,7.22,9800.0,7.1707,7.2105,7.1208,7.2006,9800.0
2005-01-25 12:30:00,7.24,7.26,7.21,7.21,11300.0,7.2205,7.2405,7.1906,7.1906,11300.0
2005-01-25 13:00:00,7.21,7.24,7.2,7.2,9600.0,7.1906,7.2205,7.1806,7.1806,9600.0
2005-01-25 13:30:00,7.19,7.24,7.17,7.23,13900.0,7.1707,7.2205,7.1507,7.2105,13900.0
2005-01-25 14:00:00,7.21,7.21,7.13,7.15,13600.0,7.1906,7.1906,7.1108,7.1308,13600.0
2005-01-25 14:30:00,7.15,7.17,7.14,7.16,14700.0,7.1308,7.1507,7.1208,7.1407,14700.0
2005-01-25 15:00:00,7.15,7.2,7.14,7.17,20500.0,7.1308,7.1806,7.1208,7.1507,20500.0
2005-01-25 15:30:00,7.17,7.26,7.14,7.21,56800.0,7.1507,7.2405,7.1208,7.1906,56800.0
2005-01-26 09:30:00,7.14,7.31,7.14,7.2,8900.0,7.1208,7.2903,7.1208,7.1806,8900.0
2005-01-26 10:00:00,7.2,7.28,7.19,7.2,8900.0,7.1806,7.2604,7.1707,7.1806,8900.0
2005-01-26 10:30:00,7.21,7.21,7.17,7.19,75900.0,7.1906,7.1906,7.1507,7.1707,75900.0
2005-01-26 11:00:00,7.2,7.23,7.17,7.17,7600.0,7.1806,7.2105,7.1507,7.1507,7600.0
2005-01-26 11:30:00,7.19,7.22,7.16,7.18,3400.0,7.1707,7.2006,7.1407,7.1607,3400.0
2005-01-26 12:00:00,7.18,7.19,7.15,7.17,1800.0,7.1607,7.1707,7.1308,7.1507,1800.0
2005-01-26 12:30:00,7.18,7.21,7.16,7.17,10400.0,7.1607,7.1906,7.1407,7.1507,10400.0
2005-01-26 13:00:00,7.15,7.2,7.15,7.18,5300.0,7.1308,7.1806,7.1308,7.1607,5300.0
2005-01-26 13:30:00,7.2,7.25,7.18,7.25,10500.0,7.1806,7.2305,7.1607,7.2305,10500.0
2005-01-26 14:00:00,7.25,7.25,7.19,7.2,18100.0,7.2305,7.2305,7.1707,7.1806,18100.0
2005-01-26 14:30:00,7.19,7.2,7.18,7.19,5700.0,7.1707,7.1806,7.1607,7.1707,5700.0
2005-01-26 15:00:00,7.22,7.25,7.18,7.2,15100.0,7.2006,7.2305,7.1607,7.1806,15100.0
2005-01-26 15:30:00,7.22,7.28,7.17,7.21,94200.0,7.2006,7.2604,7.1507,7.1906,94200.0
2005-01-27 09:30:00,7.36,7.38,7.06,7.15,27200.0,7.3402,7.3601,7.041,7.1308,27200.0
2005-01-27 10:00:00,7.11,7.15,7.07,7.08,16000.0,7.0909,7.1308,7.051,7.061,16000.0
2005-01-27 10:30:00,7.08,7.15,7.08,7.15,8200.0,7.061,7.1308,7.061,7.1308,8200.0
2005-01-27 11:00:00,7.15,7.15,7.12,7.12,39700.0,7.1308,7.1308,7.1008,7.1008,39700.0
2005-01-27 11:30:00,7.12,7.17,7.07,7.17,26400.0,7.1008,7.1507,7.051,7.1507,26400.0
2005-01-27 12:00:00,7.17,7.23,7.17,7.21,3800.0,7.1507,7.2105,7.1507,7.1906,3800.0
2005-01-27 12:30:00,7.21,7.22,7.17,7.17,4600.0,7.1906,7.2006,7.1507,7.1507,4600.0
2005-01-27 13:00:00,7.19,7.2,7.15,7.15,5600.0,7.1707,7.1806,7.1308,7.1308,5600.0
2005-01-27 13:30:00,7.15,7.16,7.15,7.15,11700.0,7.1308,7.1407,7.1308,7.1308,11700.0
2005-01-27 14:00:00,7.15,7.18,7.15,7.15,6800.0,7.1308,7.1607,7.1308,7.1308,6800.0
2005-01-27 14:30:00,7.15,7.18,7.15,7.16,10200.0,7.1308,7.1607,7.1308,7.1407,10200.0
2005-01-27 15:00:00,7.15,7.22,7.15,7.19,10900.0,7.1308,7.2006,7.1308,7.1707,10900.0
2005-01-27 15:30:00,7.2,7.25,7.18,7.25,15300.0,7.1806,7.2305,7.1607,7.2305,15300.0
2005-01-28 09:30:00,7.28,7.28,7.14,7.14,8800.0,7.2604,7.2604,7.1208,7.1208,8800.0
2005-01-28 10:00:00,7.15,7.15,7.1,7.11,16000.0,7.1308,7.1308,7.0809,7.0909,16000.0
2005-01-28 10:30:00,7.11,7.15,7.1,7.11,5700.0,7.0909,7.1308,7.0809,7.0909,5700.0
2005-01-28 11:00:00,7.1,7.16,7.01,7.09,20400.0,7.0809,7.1407,6.9911,7.0709,20400.0
2005-01-28 11:30:00,7.09,7.1,7.05,7.1,23200.0,7.0709,7.0809,7.031,7.0809,23200.0
2005-01-28 12:00:00,7.08,7.1,7.06,7.06,2700.0,7.061,7.0809,7.041,7.041,2700.0
2005-01-28 12:30:00,7.1,7.11,7.05,7.07,15900.0,7.0809,7.0909,7.031,7.051,15900.0
2005-01-28 13:00:00,7.06,7.07,7.03,7.05,6900.0,7.041,7.051,7.0111,7.031,6900.0
2005-01-28 13:30:00,7.04,7.05,7.04,7.04,11300.0,7.0211,7.031,7.0211,7.0211,11300.0
2005-01-28 14:00:00,7.02,7.04,7.0,7.01,27400.0,7.0011,7.0211,6.9812,6.9911,27400.0
2005-01-28 14:30:00,7.01,7.03,7.0,7.0,28900.0,6.9911,7.0111,6.9812,6.9812,28900.0
2005-01-28 15:00:00,7.0,7.01,6.99,6.99,10500.0,6.9812,6.9911,6.9712,6.9712,10500.0
2005-01-28 15:30:00,6.99,7.07,6.98,7.0,30700.0,6.9712,7.051,6.9612,6.9812,30700.0
2005-01-31 09:30:00,7.0,7.25,6.95,7.14,34400.0,6.9812,7.2305,6.9313,7.1208,34400.0
2005-01-31 10:00:00,7.18,7.25,7.14,7.18,15200.0,7.1607,7.2305,7.1208,7.1607,15200.0
2005-01-31 10:30:00,7.2,7.2,7.12,7.13,3300.0,7.1806,7.1806,7.1008,7.1108,3300.0
2005-01-31 11:00:00,7.14,7.15,7.1,7.11,6600.0,7.1208,7.1308,7.0809,7.0909,6600.0
2005-01-31 11:30:00,7.12,7.14,7.1,7.1,4300.0,7.1008,7.1208,7.0809,7.0809,4300.0
2005-01-31 12:00:00,7.1,7.15,7.1,7.13,4100.0,7.0809,7.1308,7.0809,7.1108,4100.0
2005-01-31 12:30:00,7.16,7.18,7.11,7.17,3400.0,7.1407,7.1607,7.0909,7.1507,3400.0
2005-01-31 13:00:00,7.17,7.17,7.1,7.1,5800.0,7.1507,7.1507,7.0809,7.0809,5800.0
2005-01-31 13:30:00,7.1,7.15,7.1,7.14,14900.0,7.0809,7.1308,7.0809,7.1208,14900.0
2005-01-31 14:00:00,7.14,7.17,7.1,7.11,10000.0,7.1208,7.1507,7.0809,7.0909,10000.0
2005-01-31 14:30:00,7.12,7.2,7.12,7.16,8500.0,7.1008,7.1806,7.1008,7.1407,8500.0
2005-01-31 15:00:00,7.14,7.21,7.1,7.11,10900.0,7.1208,7.1906,7.0809,7.0909,10900.0
2005-01-31 15:30:00,7.1,7.19,7.1,7.13,15700.0,7.0809,7.1707,7.0809,7.1108,15700.0
2005-02-01 09:30:00,7.28,7.28,7.06,7.16,14700.0,7.2604,7.2604,7.041,7.1407,14700.0
2005-02-01 10:00:00,7.14,7.2,7.1,7.14,19100.0,7.1208,7.1806,7.0809,7.1208,19100.0
2005-02-01 10:30:00,7.18,7.2,7.13,7.14,12200.0,7.1607,7.1806,7.1108,7.1208,12200.0
2005-02-01 11:00:00,7.13,7.23,7.11,7.15,19400.0,7.1108,7.2105,7.0909,7.1308,19400.0
2005-02-01 11:30:00,7.15,7.18,7.11,7.15,24600.0,7.1308,7.1607,7.0909,7.1308,24600.0
2005-02-01 12:00:00,7.13,7.15,7.11,7.11,8700.0,7.1108,7.1308,7.0909,7.0909,8700.0
2005-02-01 12:30:00,7.11,7.13,7.11,7.12,9900.0,7.0909,7.1108,7.0909,7.1008,9900.0
2005-02-01 13:00:00,7.13,7.13,7.09,7.12,22500.0,7.1108,7.1108,7.0709,7.1008,22500.0
2005-02-01 13:30:00,7.11,7.11,7.09,7.11,18100.0,7.0909,7.0909,7.0709,7.0909,18100.0
2005-02-01 14:00:00,7.1,7.12,7.1,7.12,8700.0,7.0809,7.1008,7.0809,7.1008,8700.0
2005-02-01 14:30:00,7.14,7.14,7.13,7.13,11900.0,7.1208,7.1208,7.1108,7.1108,11900.0
2005-02-01 15:00:00,7.13,7.16,7.1,7.12,18300.0,7.1108,7.1407,7.0809,7.1008,18300.0
2005-02-01 15:30:00,7.12,7.22,7.11,7.22,37300.0,7.1008,7.2006,7.0909,7.2006,37300.0
2005-02-02 09:30:00,7.33,7.35,7.04,7.14,20000.0,7.3103,7.3302,7.0211,7.1208,20000.0
2005-02-02 10:00:00,7.14,7.15,7.1,7.1,9200.0,7.1208,7.1308,7.0809,7.0809,9200.0
2005-02-02 10:30:00,7.11,7.11,7.1,7.1,22200.0,7.0909,7.0909,7.0809,7.0809,22200.0
2005-02-02 11:00:00,7.1,7.15,7.1,7.14,20000.0,7.0809,7.1308,7.0809,7.1208,20000.0
2005-02-02 11:30:00,7.15,7.16,7.12,7.14,7500.0,7.1308,7.1407,7.1008,7.1208,7500.0
2005-02-02 12:00:00,7.15,7.17,7.13,7.14,10200.0,7.1308,7.1507,7.1108,7.1208,10200.0
2005-02-02 12:30:00,7.15,7.15,7.12,7.15,11500.0,7.1308,7.1308,7.1008,7.1308,11500.0
2005-02-02 13:00:00,7.15,7.15,7.12,7.12,5300.0,7.1308,7.1308,7.1008,7.1008,5300.0
2005-02-02 13:30:00,7.13,7.13,7.12,7.12,6700.0,7.1108,7.1108,7.1008,7.1008,6700.0
2005-02-02 14:00:00,7.12,7.2,7.1,7.2,22400.0,7.1008,7.1806,7.0809,7.1806,22400.0
2005-02-02 14:30:00,7.18,7.21,7.13,7.2,16400.0,7.1607,7.1906,7.1108,7.1806,16400.0
2005-02-02 15:00:00,7.19,7.19,7.13,7.13,18500.0,7.1707,7.1707,7.1108,7.1108,18500.0
2005-02-02 15:30:00,7.14,7.21,7.12,7.2,46200.0,7.1208,7.1906,7.1008,7.1806,46200.0
2005-02-03 09:30:00,7.21,7.26,7.18,7.22,16700.0,7.1906,7.2405,7.1607,7.2006,16700.0
2005-02-03 10:00:00,7.22,7.22,7.06,7.06,16700.0,7.2006,7.2006,7.041,7.041,16700.0
2005-02-03 10:30:00,7.04,7.05,6.93,6.97,38600.0,7.0211,7.031,6.9114,6.9512,38600.0
2005-02-03 11:00:00,6.99,7.01,6.96,6.99,11200.0,6.9712,6.9911,6.9413,6.9712,11200.0
2005-02-03 11:30:00,6.98,7.04,6.97,7.04,7200.0,6.9612,7.0211,6.9512,7.0211,7200.0
2005-02-03 12:00:00,7.04,7.08,7.0,7.03,11200.0,7.0211,7.061,6.9812,7.0111,11200.0
2005-02-03 12:30:00,7.02,7.11,7.0,7.03,11900.0,7.0011,7.0909,6.9812,7.0111,11900.0
2005-02-03 13:00:00,7.03,7.06,7.02,7.06,9600.0,7.0111,7.041,7.0011,7.041,9600.0
2005-02-03 13:30:00,7.06,7.13,7.06,7.13,25500.0,7.041,7.1108,7.041,7.1108,25500.0
2005-02-03 14:00:00,7.13,7.16,7.1,7.15,107800.0,7.1108,7.1407,7.0809,7.1308,107800.0
2005-02-03 14:30:00,7.14,7.22,7.13,7.19,41300.0,7.1208,7.2006,7.1108,7.1707,41300.0
2005-02-03 15:00:00,7.21,7.22,7.18,7.2,26300.0,7.1906,7.2006,7.1607,7.1806,26300.0
2005-02-03 15:30:00,7.2,7.23,7.18,7.2,35400.0,7.1806,7.2105,7.1607,7.1806,35400.0
2005-02-04 09:30:00,7.26,7.4,7.16,7.4,37300.0,7.2405,7.3801,7.1407,7.3801,37300.0
2005-02-04 10:00:00,7.4,7.51,7.35,7.4,32400.0,7.3801,7.4898,7.3302,7.3801,32400.0
2005-02-04 10:30:00,7.4,7.42,7.36,7.38,26600.0,7.3801,7.4,7.3402,7.3601,26600.0
2005-02-04 11:00:00,7.36,7.41,7.36,7.37,18100.0,7.3402,7.3901,7.3402,7.3502,18100.0
2005-02-04 11:30:00,7.35,7.38,7.35,7.38,3200.0,7.3302,7.3601,7.3302,7.3601,3200.0
2005-02-04 12:00:00,7.37,7.42,7.36,7.38,7100.0,7.3502,7.4,7.3402,7.3601,7100.0
2005-02-04 12:30:00,7.37,7.41,7.36,7.38,23400.0,7.3502,7.3901,7.3402,7.3601,23400.0
2005-02-04 13:00:00,7.37,7.38,7.35,7.36,4200.0,7.3502,7.3601,7.3302,7.3402,4200.0
2005-02-04 13:30:00,7.36,7.41,7.34,7.34,22100.0,7.3402,7.3901,7.3203,7.3203,22100.0
2005-02-04 14:00:00,7.33,7.51,7.33,7.47,50500.0,7.3103,7.4898,7.3103,7.4499,50500.0
2005-02-04 14:30:00,7.46,7.5,7.41,7.46,25300.0,7.4399,7.4798,7.3901,7.4399,25300.0
2005-02-04 15:00:00,7.43,7.45,7.38,7.4,28400.0,7.41,7.43,7.3601,7.3801,28400.0
2005-02-04 15:30:00,7.42,7.49,7.38,7.49,49000.0,7.4,7.4698,7.3601,7.4698,49000.0
2005-02-07 09:30:00,7.51,7.51,7.31,7.35,97600.0,7.4898,7.4898,7.2903,7.3302,97600.0
2005-02-07 10:00:00,7.37,7.47,7.37,7.41,16500.0,7.3502,7.4499,7.3502,7.3901,16500.0
2005-02-07 10:30:00,7.4,7.44,7.35,7.4,37500.0,7.3801,7.42,7.3302,7.3801,37500.0
2005-02-07 11:00:00,7.4,7.47,7.4,7.4,13900.0,7.3801,7.4499,7.3801,7.3801,13900.0
2005-02-07 11:30:00,7.4,7.42,7.4,7.41,5900.0,7.3801,7.4,7.3801,7.3901,5900.0
2005-02-07 12:00:00,7.41,7.46,7.4,7.45,16100.0,7.3901,7.4399,7.3801,7.43,16100.0
2005-02-07 12:30:00,7.45,7.49,7.45,7.47,8600.0,7.43,7.4698,7.43,7.4499,8600.0
2005-02-07 13:00:00,7.46,7.47,7.45,7.45,39000.0,7.4399,7.4499,7.43,7.43,39000.0
2005-02-07 13:30:00,7.45,7.47,7.38,7.4,11200.0,7.43,7.4499,7.3601,7.3801,11200.0
2005-02-07 14:00:00,7.4,7.41,7.4,7.4,13200.0,7.3801,7.3901,7.3801,7.3801,13200.0
2005-02-07 14:30:00,7.41,7.44,7.4,7.41,16800.0,7.3901,7.42,7.3801,7.3901,16800.0
2005-02-07 15:00:00,7.41,7.44,7.39,7.44,16100.0,7.3901,7.42,7.3701,7.42,16100.0
2005-02-07 15:30:00,7.44,7.44,7.39,7.42,23700.0,7.42,7.42,7.3701,7.4,23700.0
2005-02-08 09:30:00,7.49,7.49,7.36,7.42,9300.0,7.4698,7.4698,7.3402,7.4,9300.0
2005-02-08 10:00:00,7.44,7.49,7.38,7.38,10500.0,7.42,7.4698,7.3601,7.3601,10500.0
2005-02-08 10:30:00,7.38,7.41,7.25,7.25,13100.0,7.3601,7.3901,7.2305,7.2305,13100.0
2005-02-08 11:00:00,7.26,7.29,7.25,7.26,10100.0,7.2405,7.2704,7.2305,7.2405,10100.0
2005-02-08 11:30:00,7.26,7.28,7.23,7.23,7300.0,7.2405,7.2604,7.2105,7.2105,7300.0
2005-02-08 12:00:00,7.24,7.25,7.21,7.21,7700.0,7.2205,7.2305,7.1906,7.1906,7700.0
2005-02-08 12:30:00,7.21,7.21,7.19,7.19,7800.0,7.1906,7.1906,7.1707,7.1707,7800.0
2005-02-08 13:00:00,7.19,7.23,7.17,7.23,6300.0,7.1707,7.2105,7.1507,7.2105,6300.0
2005-02-08 13:30:00,7.22,7.23,7.19,7.19,11200.0,7.2006,7.2105,7.1707,7.1707,11200.0
2005-02-08 14:00:00,7.2,7.25,7.2,7.25,5900.0,7.1806,7.2305,7.1806,7.2305,5900.0
2005-02-08 14:30:00,7.24,7.33,7.24,7.33,11800.0,7.2205,7.3103,7.2205,7.3103,11800.0
2005-02-08 15:00:00,7.34,7.35,7.28,7.29,20000.0,7.3203,7.3302,7.2604,7.2704,20000.0
2005-02-08 15:30:00,7.3,7.34,7.28,7.31,18100.0,7.2804,7.3203,7.2604,7.2903,18100.0
2005-02-09 09:30:00,7.35,7.38,7.2,7.2,9800.0,7.3302,7.3601,7.1806,7.1806,9800.0
2005-02-09 10:00:00,7.2,7.22,7.02,7.03,49300.0,7.1806,7.2006,7.0011,7.0111,49300.0
2005-02-09 10:30:00,7.03,7.19,6.95,7.04,24600.0,7.0111,7.1707,6.9313,7.0211,24600.0
2005-02-09 11:00:00,7.04,7.06,7.02,7.03,14600.0,7.0211,7.041,7.0011,7.0111,14600.0
2005-02-09 11:30:00,7.01,7.03,6.99,7.01,14900.0,6.9911,7.0111,6.9712,6.9911,14900.0
2005-02-09 12:00:00,7.0,7.02,6.98,7.02,30300.0,6.9812,7.0011,6.9612,7.0011,30300.0
2005-02-09 12:30:00,7.0,7.03,7.0,7.03,18400.0,6.9812,7.0111,6.9812,7.0111,18400.0
2005-02-09 13:00:00,7.02,7.05,7.02,7.04,16900.0,7.0011,7.031,7.0011,7.0211,16900.0
2005-02-09 13:30:00,7.03,7.13,7.03,7.11,14500.0,7.0111,7.1108,7.0111,7.0909,14500.0
2005-02-09 14:00:00,7.12,7.17,7.1,7.12,29600.0,7.1008,7.1507,7.0809,7.1008,29600.0
2005-02-09 14:30:00,7.13,7.15,7.1,7.1,17000.0,7.1108,7.1308,7.0809,7.0809,17000.0
2005-02-09 15:00:00,7.1,7.1,7.04,7.06,24200.0,7.0809,7.0809,7.0211,7.041,24200.0
2005-02-09 15:30:00,7.05,7.13,7.03,7.05,68200.0,7.031,7.1108,7.0111,7.031,68200.0
2005-02-10 09:30:00,7.13,7.14,7.05,7.07,13100.0,7.1108,7.1208,7.031,7.051,13100.0
2005-02-10 10:00:00,7.06,7.07,7.0,7.05,30800.0,7.041,7.051,6.9812,7.031,30800.0
2005-02-10 10:30:00,7.05,7.06,6.91,7.05,20700.0,7.031,7.041,6.8914,7.031,20700.0
2005-02-10 11:00:00,7.05,7.07,7.0,7.07,30600.0,7.031,7.051,6.9812,7.051,30600.0
2005-02-10 11:30:00,7.07,7.15,7.06,7.15,7600.0,7.051,7.1308,7.041,7.1308,7600.0
2005-02-10 12:00:00,7.16,7.16,7.07,7.16,10400.0,7.1407,7.1407,7.051,7.1407,10400.0
2005-02-10 12:30:00,7.17,7.18,7.11,7.16,11900.0,7.1507,7.1607,7.0909,7.1407,11900.0
2005-02-10 13:00:00,7.13,7.15,7.1,7.12,24200.0,7.1108,7.1308,7.0809,7.1008,24200.0
2005-02-10 13:30:00,7.14,7.21,7.12,7.21,43300.0,7.1208,7.1906,7.1008,7.1906,43300.0
2005-02-10 14:00:00,7.21,7.21,7.13,7.17,21200.0,7.1906,7.1906,7.1108,7.1507,21200.0
2005-02-10 14:30:00,7.17,7.22,7.15,7.2,35900.0,7.1507,7.2006,7.1308,7.1806,35900.0
2005-02-10 15:00:00,7.2,7.3,7.19,7.3,28200.0,7.1806,7.2804,7.1707,7.2804,28200.0
2005-02-10 15:30:00,7.27,7.27,7.2,7.21,21000.0,7.2504,7.2504,7.1806,7.1906,21000.0
2005-02-11 09:30:00,7.1,7.12,6.86,7.12,105800.0,7.0809,7.1008,6.8415,7.1008,105800.0
2005-02-11 10:00:00,7.1,7.15,7.05,7.11,30300.0,7.0809,7.1308,7.031,7.0909,30300.0
2005-02-11 10:30:00,7.09,7.17,7.09,7.16,19500.0,7.0709,7.1507,7.0709,7.1407,19500.0
2005-02-11 11:00:00,7.15,7.3,7.14,7.3,21800.0,7.1308,7.2804,7.1208,7.2804,21800.0
2005-02-11 11:30:00,7.29,7.29,7.09,7.13,26800.0,7.2704,7.2704,7.0709,7.1108,26800.0
2005-02-11 12:00:00,7.12,7.13,7.07,7.08,36400.0,7.1008,7.1108,7.051,7.061,36400.0
2005-02-11 12:30:00,7.08,7.1,7.08,7.1,18100.0,7.061,7.0809,7.061,7.0809,18100.0
2005-02-11 13:00:00,7.09,7.1,7.06,7.08,16300.0,7.0709,7.0809,7.041,7.061,16300.0
2005-02-11 13:30:00,7.07,7.15,7.07,7.12,55300.0,7.051,7.1308,7.051,7.1008,55300.0
2005-02-11 14:00:00,7.12,7.15,7.1,7.14,45300.0,7.1008,7.1308,7.0809,7.1208,45300.0
2005-02-11 14:30:00,7.15,7.15,7.1,7.1,31600.0,7.1308,7.1308,7.0809,7.0809,31600.0
2005-02-11 15:00:00,7.09,7.1,7.07,7.1,15100.0,7.0709,7.0809,7.051,7.0809,15100.0
2005-02-11 15:30:00,7.1,7.11,7.07,7.1,144000.0,7.0809,7.0909,7.051,7.0809,144000.0
2005-02-14 09:30:00,7.08,7.1,6.97,6.98,27300.0,7.061,7.0809,6.9512,6.9612,27300.0
2005-02-14 10:00:00,6.98,7.0,6.93,6.93,31300.0,6.9612,6.9812,6.9114,6.9114,31300.0
2005-02-14 10:30:00,6.94,7.0,6.93,6.93,9400.0,6.9213,6.9812,6.9114,6.9114,9400.0
2005-02-14 11:00:00,6.94,6.98,6.93,6.96,9800.0,6.9213,6.9612,6.9114,6.9413,9800.0
2005-02-14 11:30:00,6.95,6.95,6.93,6.93,6000.0,6.9313,6.9313,6.9114,6.9114,6000.0
2005-02-14 12:00:00,6.94,6.96,6.93,6.94,10800.0,6.9213,6.9413,6.9114,6.9213,10800.0
2005-02-14 12:30:00,6.95,6.95,6.93,6.93,2100.0,6.9313,6.9313,6.9114,6.9114,2100.0
2005-02-14 13:00:00,6.94,6.94,6.87,6.88,32300.0,6.9213,6.9213,6.8515,6.8615,32300.0
2005-02-14 13:30:00,6.89,6.9,6.82,6.83,24400.0,6.8715,6.8814,6.8017,6.8116,24400.0
2005-02-14 14:00:00,6.82,6.89,6.82,6.89,12200.0,6.8017,6.8715,6.8017,6.8715,12200.0
2005-02-14 14:30:00,6.89,6.89,6.86,6.88,9400.0,6.8715,6.8715,6.8415,6.8615,9400.0
2005-02-14 15:00:00,6.88,6.88,6.86,6.86,17900.0,6.8615,6.8615,6.8415,6.8415,17900.0
2005-02-14 15:30:00,6.87,6.94,6.86,6.9,75100.0,6.8515,6.9213,6.8415,6.8814,75100.0
2005-02-15 09:30:00,6.95,7.02,6.9,6.9,33800.0,6.9313,7.0011,6.8814,6.8814,33800.0
2005-02-15 10:00:00,6.9,7.03,6.9,7.0,18000.0,6.8814,7.0111,6.8814,6.9812,18000.0
2005-02-15 10:30:00,7.0,7.04,6.96,6.99,14100.0,6.9812,7.0211,6.9413,6.9712,14100.0
2005-02-15 11:00:00,7.0,7.01,6.99,7.0,11300.0,6.9812,6.9911,6.9712,6.9812,11300.0
2005-02-15 11:30:00,7.0,7.0,6.96,6.96,17400.0,6.9812,6.9812,6.9413,6.9413,17400.0
2005-02-15 12:00:00,6.98,7.0,6.95,6.98,37900.0,6.9612,6.9812,6.9313,6.9612,37900.0
2005-02-15 12:30:00,6.99,7.0,6.97,6.97,6600.0,6.9712,6.9812,6.9512,6.9512,6600.0
2005-02-15 13:00:00,6.96,6.96,6.87,6.87,14100.0,6.9413,6.9413,6.8515,6.8515,14100.0
2005-02-15 13:30:00,6.87,6.91,6.82,6.86,11200.0,6.8515,6.8914,6.8017,6.8415,11200.0
2005-02-15 14:00:00,6.88,6.9,6.83,6.85,4000.0,6.8615,6.8814,6.8116,6.8316,4000.0
2005-02-15 14:30:00,6.85,6.85,6.83,6.85,2600.0,6.8316,6.8316,6.8116,6.8316,2600.0
2005-02-15 15:00:00,6.87,6.89,6.86,6.86,7300.0,6.8515,6.8715,6.8415,6.8415,7300.0
2005-02-15 15:30:00,6.86,6.9,6.86,6.9,18100.0,6.8415,6.8814,6.8415,6.8814,18100.0
2005-02-16 09:30:00,6.83,6.85,6.78,6.84,24000.0,6.8116,6.8316,6.7618,6.8216,24000.0
2005-02-16 10:00:00,6.85,6.9,6.79,6.85,15000.0,6.8316,6.8814,6.7717,6.8316,15000.0
2005-02-16 10:30:00,6.86,6.88,6.82,6.82,4600.0,6.8415,6.8615,6.8017,6.8017,4600.0
2005-02-16 11:00:00,6.84,6.84,6.8,6.81,6900.0,6.8216,6.8216,6.7817,6.7917,6900.0
2005-02-16 11:30:00,6.81,6.85,6.81,6.84,5900.0,6.7917,6.8316,6.7917,6.8216,5900.0
2005-02-16 12:00:00,6.83,6.83,6.8,6.8,4000.0,6.8116,6.8116,6.7817,6.7817,4000.0
2005-02-16 12:30:00,6.81,6.84,6.81,6.83,4800.0,6.7917,6.8216,6.7917,6.8116,4800.0
2005-02-16 13:00:00,6.83,6.84,6.83,6.83,4500.0,6.8116,6.8216,6.8116,6.8116,4500.0
2005-02-16 13:30:00,6.83,6.84,6.81,6.84,8000.0,6.8116,6.8216,6.7917,6.8216,8000.0
2005-02-16 14:00:00,6.83,6.84,6.79,6.79,10900.0,6.8116,6.8216,6.7717,6.7717,10900.0
2005-02-16 14:30:00,6.81,6.85,6.79,6.85,18200.0,6.7917,6.8316,6.7717,6.8316,18200.0
2005-02-16 15:00:00,6.85,6.86,6.78,6.78,15900.0,6.8316,6.8415,6.7618,6.7618,15900.0
2005-02-16 15:30:00,6.78,6.8,6.7,6.75,35800.0,6.7618,6.7817,6.682,6.7318,35800.0
2005-02-17 09:30:00,6.93,6.99,6.75,6.9,22300.0,6.9114,6.9712,6.7318,6.8814,22300.0
2005-02-17 10:00:00,6.89,6.91,6.81,6.83,20100.0,6.8715,6.8914,6.7917,6.8116,20100.0
2005-02-17 10:30:00,6.83,6.83,6.73,6.81,12100.0,6.8116,6.8116,6.7119,6.7917,12100.0
2005-02-17 11:00:00,6.8,6.82,6.77,6.78,14600.0,6.7817,6.8017,6.7518,6.7618,14600.0
2005-02-17 11:30:00,6.78,6.81,6.76,6.76,6300.0,6.7618,6.7917,6.7418,6.7418,6300.0
2005-02-17 12:00:00,6.76,6.81,6.72,6.72,17400.0,6.7418,6.7917,6.7019,6.7019,17400.0
2005-02-17 12:30:00,6.73,6.73,6.67,6.72,11600.0,6.7119,6.7119,6.6521,6.7019,11600.0
2005-02-17 13:00:00,6.72,6.74,6.67,6.7,11000.0,6.7019,6.7219,6.6521,6.682,11000.0
2005-02-17 13:30:00,6.69,6.7,6.67,6.68,9400.0,6.672,6.682,6.6521,6.662,9400.0
2005-02-17 14:00:00,6.68,6.72,6.68,6.69,7400.0,6.662,6.7019,6.662,6.672,7400.0
2005-02-17 14:30:00,6.68,6.7,6.65,6.65,10900.0,6.662,6.682,6.6321,6.6321,10900.0
2005-02-17 15:00:00,6.65,6.65,6.61,6.61,12500.0,6.6321,6.6321,6.5922,6.5922,12500.0
2005-02-17 15:30:00,6.61,6.62,6.57,6.58,27900.0,6.5922,6.6022,6.5523,6.5623,27900.0
2005-02-18 09:30:00,6.64,6.64,6.48,6.5,40000.0,6.6221,6.6221,6.4626,6.4825,40000.0
2005-02-18 10:00:00,6.48,6.51,6.42,6.43,73100.0,6.4626,6.4925,6.4027,6.4127,73100.0
2005-02-18 10:30:00,6.43,6.5,6.43,6.44,14600.0,6.4127,6.4825,6.4127,6.4227,14600.0
2005-02-18 11:00:00,6.46,6.52,6.44,6.45,13000.0,6.4426,6.5025,6.4227,6.4326,13000.0
2005-02-18 11:30:00,6.47,6.47,6.45,6.47,10600.0,6.4526,6.4526,6.4326,6.4526,10600.0
2005-02-18 12:00:00,6.46,6.48,6.38,6.38,16000.0,6.4426,6.4626,6.3628,6.3628,16000.0
2005-02-18 12:30:00,6.38,6.4,6.38,6.39,9600.0,6.3628,6.3828,6.3628,6.3728,9600.0
2005-02-18 13:00:00,6.4,6.4,6.31,6.35,114800.0,6.3828,6.3828,6.293,6.3329,114800.0
2005-02-18 13:30:00,6.35,6.37,6.32,6.34,17900.0,6.3329,6.3529,6.303,6.3229,17900.0
2005-02-18 14:00:00,6.33,6.36,6.33,6.33,59200.0,6.313,6.3429,6.313,6.313,59200.0
2005-02-18 14:30:00,6.33,6.34,6.25,6.25,96700.0,6.313,6.3229,6.2332,6.2332,96700.0
2005-02-18 15:00:00,6.25,6.46,6.25,6.41,100900.0,6.2332,6.4426,6.2332,6.3928,100900.0
2005-02-18 15:30:00,6.4,6.42,6.36,6.39,102700.0,6.3828,6.4027,6.3429,6.3728,102700.0
2005-02-22 09:30:00,6.6,6.71,6.41,6.46,44300.0,6.5822,6.6919,6.3928,6.4426,44300.0
2005-02-22 10:00:00,6.46,6.6,6.44,6.56,35700.0,6.4426,6.5822,6.4227,6.5424,35700.0
2005-02-22 10:30:00,6.56,6.65,6.53,6.62,57400.0,6.5424,6.6321,6.5124,6.6022,57400.0
2005-02-22 11:00:00,6.6,6.62,6.53,6.56,63100.0,6.5822,6.6022,6.5124,6.5424,63100.0
2005-02-22 11:30:00,6.56,6.6,6.51,6.57,19300.0,6.5424,6.5822,6.4925,6.5523,19300.0
2005-02-22 12:00:00,6.54,6.57,6.45,6.46,53800.0,6.5224,6.5523,6.4326,6.4426,53800.0
2005-02-22 12:30:00,6.46,6.53,6.44,6.52,46200.0,6.4426,6.5124,6.4227,6.5025,46200.0
2005-02-22 13:00:00,6.52,6.62,6.5,6.59,86900.0,6.5025,6.6022,6.4825,6.5723,86900.0
2005-02-22 13:30:00,6.59,6.63,6.53,6.56,17000.0,6.5723,6.6122,6.5124,6.5424,17000.0
2005-02-22 14:00:00,6.56,6.56,6.5,6.54,34200.0,6.5424,6.5424,6.4825,6.5224,34200.0
2005-02-22 14:30:00,6.52,6.53,6.46,6.5,16300.0,6.5025,6.5124,6.4426,6.4825,16300.0
2005-02-22 15:00:00,6.48,6.51,6.41,6.5,32400.0,6.4626,6.4925,6.3928,6.4825,32400.0
2005-02-22 15:30:00,6.51,6.54,6.38,6.39,40200.0,6.4925,6.5224,6.3628,6.3728,40200.0
2005-02-23 09:30:00,6.38,6.7,6.38,6.65,26400.0,6.3628,6.682,6.3628,6.6321,26400.0
2005-02-23 10:00:00,6.61,6.65,6.54,6.57,7900.0,6.5922,6.6321,6.5224,6.5523,7900.0
2005-02-23 10:30:00,6.56,6.58,6.42,6.46,8300.0,6.5424,6.5623,6.4027,6.4426,8300.0
2005-02-23 11:00:00,6.46,6.5,6.43,6.5,13200.0,6.4426,6.4825,6.4127,6.4825,13200.0
2005-02-23 11:30:00,6.5,6.51,6.44,6.45,5700.0,6.4825,6.4925,6.4227,6.4326,5700.0
2005-02-23 12:00:00,6.44,6.44,6.35,6.36,10300.0,6.4227,6.4227,6.3329,6.3429,10300.0
2005-02-23 12:30:00,6.36,6.36,6.35,6.35,16700.0,6.3429,6.3429,6.3329,6.3329,16700.0
2005-02-23 13:00:00,6.36,6.36,6.31,6.32,14300.0,6.3429,6.3429,6.293,6.303,14300.0
2005-02-23 13:30:00,6.32,6.34,6.31,6.33,11800.0,6.303,6.3229,6.293,6.313,11800.0
2005-02-23 14:00:00,6.34,6.35,6.33,6.33,16600.0,6.3229,6.3329,6.313,6.313,16600.0
2005-02-23 14:30:00,6.33,6.36,6.33,6.36,14300.0,6.313,6.3429,6.313,6.3429,14300.0
2005-02-23 15:00:00,6.36,6.39,6.35,6.39,25100.0,6.3429,6.3728,6.3329,6.3728,25100.0
2005-02-23 15:30:00,6.39,6.46,6.39,6.42,36100.0,6.3728,6.4426,6.3728,6.4027,36100.0
2005-02-24 09:30:00,6.46,6.47,6.31,6.31,17900.0,6.4426,6.4526,6.293,6.293,17900.0
2005-02-24 10:00:00,6.31,6.31,6.25,6.26,29000.0,6.293,6.293,6.2332,6.2432,29000.0
2005-02-24 10:30:00,6.26,6.32,6.26,6.28,9800.0,6.2432,6.303,6.2432,6.2631,9800.0
2005-02-24 11:00:00,6.28,6.3,6.28,6.28,9800.0,6.2631,6.2831,6.2631,6.2631,9800.0
2005-02-24 11:30:00,6.3,6.31,6.28,6.31,4900.0,6.2831,6.293,6.2631,6.293,4900.0
2005-02-24 12:00:00,6.31,6.34,6.28,6.31,5700.0,6.293,6.3229,6.2631,6.293,5700.0
2005-02-24 12:30:00,6.31,6.35,6.31,6.33,1000.0,6.293,6.3329,6.293,6.313,1000.0
2005-02-24 13:00:00,6.33,6.4,6.33,6.39,24800.0,6.313,6.3828,6.313,6.3728,24800.0
2005-02-24 13:30:00,6.39,6.43,6.39,6.41,15000.0,6.3728,6.4127,6.3728,6.3928,15000.0
2005-02-24 14:00:00,6.39,6.49,6.39,6.49,17500.0,6.3728,6.4725,6.3728,6.4725,17500.0
2005-02-24 14:30:00,6.5,6.52,6.47,6.49,15600.0,6.4825,6.5025,6.4526,6.4725,15600.0
2005-02-24 15:00:00,6.49,6.54,6.48,6.52,16700.0,6.4725,6.5224,6.4626,6.5025,16700.0
2005-02-24 15:30:00,6.53,6.54,6.48,6.48,34700.0,6.5124,6.5224,6.4626,6.4626,34700.0
2005-02-25 09:30:00,6.43,6.53,6.43,6.49,14700.0,6.4127,6.5124,6.4127,6.4725,14700.0
2005-02-25 10:00:00,6.46,6.46,6.35,6.35,6100.0,6.4426,6.4426,6.3329,6.3329,6100.0
2005-02-25 10:30:00,6.33,6.38,6.33,6.38,13300.0,6.313,6.3628,6.313,6.3628,13300.0
2005-02-25 11:00:00,6.38,6.44,6.36,6.4,7700.0,6.3628,6.4227,6.3429,6.3828,7700.0
2005-02-25 11:30:00,6.4,6.46,6.4,6.41,6000.0,6.3828,6.4426,6.3828,6.3928,6000.0
2005-02-25 12:00:00,6.39,6.4,6.38,6.39,8300.0,6.3728,6.3828,6.3628,6.3728,8300.0
2005-02-25 12:30:00,6.39,6.43,6.39,6.39,10700.0,6.3728,6.4127,6.3728,6.3728,10700.0
2005-02-25 13:00:00,6.38,6.4,6.38,6.39,6700.0,6.3628,6.3828,6.3628,6.3728,6700.0
2005-02-25 13:30:00,6.4,6.41,6.37,6.4,11800.0,6.3828,6.3928,6.3529,6.3828,11800.0
2005-02-25 14:00:00,6.4,6.43,6.38,6.42,16200.0,6.3828,6.4127,6.3628,6.4027,16200.0
2005-02-25 14:30:00,6.43,6.43,6.39,6.39,5000.0,6.4127,6.4127,6.3728,6.3728,5000.0
2005-02-25 15:00:00,6.39,6.43,6.38,6.39,13800.0,6.3728,6.4127,6.3628,6.3728,13800.0
2005-02-25 15:30:00,6.39,6.46,6.39,6.44,20600.0,6.3728,6.4426,6.3728,6.4227,20600.0
2005-02-28 09:30:00,6.36,6.37,6.27,6.3,52800.0,6.3429,6.3529,6.2531,6.2831,52800.0
2005-02-28 10:00:00,6.3,6.32,6.29,6.31,10400.0,6.2831,6.303,6.2731,6.293,10400.0
2005-02-28 10:30:00,6.3,6.35,6.3,6.35,15500.0,6.2831,6.3329,6.2831,6.3329,15500.0
2005-02-28 11:00:00,6.33,6.34,6.29,6.29,26200.0,6.313,6.3229,6.2731,6.2731,26200.0
2005-02-28 11:30:00,6.29,6.32,6.28,6.29,19100.0,6.2731,6.303,6.2631,6.2731,19100.0
2005-02-28 12:00:00,6.28,6.29,6.23,6.23,26200.0,6.2631,6.2731,6.2132,6.2132,26200.0
2005-02-28 12:30:00,6.23,6.24,6.21,6.23,11800.0,6.2132,6.2232,6.1933,6.2132,11800.0
2005-02-28 13:00:00,6.21,6.22,6.21,6.21,14600.0,6.1933,6.2033,6.1933,6.1933,14600.0
2005-02-28 13:30:00,6.21,6.23,6.21,6.23,22800.0,6.1933,6.2132,6.1933,6.2132,22800.0
2005-02-28 14:00:00,6.22,6.22,6.19,6.2,26100.0,6.2033,6.2033,6.1733,6.1833,26100.0
2005-02-28 14:30:00,6.18,6.2,6.18,6.19,11300.0,6.1634,6.1833,6.1634,6.1733,11300.0
2005-02-28 15:00:00,6.18,6.19,6.18,6.18,19100.0,6.1634,6.1733,6.1634,6.1634,19100.0
2005-02-28 15:30:00,6.19,6.19,6.13,6.13,44900.0,6.1733,6.1733,6.1135,6.1135,44900.0
2005-03-01 09:30:00,6.11,6.2,6.05,6.08,27000.0,6.0936,6.1833,6.0337,6.0636,27000.0
2005-03-01 10:00:00,6.09,6.09,5.82,5.85,56300.0,6.0736,6.0736,5.8043,5.8343,56300.0
2005-03-01 10:30:00,5.85,5.94,5.85,5.89,44000.0,5.8343,5.924,5.8343,5.8742,44000.0
2005-03-01 11:00:00,5.92,5.92,5.86,5.9,21100.0,5.9041,5.9041,5.8442,5.8841,21100.0
2005-03-01 11:30:00,5.91,5.98,5.9,5.97,18300.0,5.8941,5.9639,5.8841,5.9539,18300.0
2005-03-01 12:00:00,5.98,6.1,5.97,6.08,21200.0,5.9639,6.0836,5.9539,6.0636,21200.0
2005-03-01 12:30:00,6.1,6.1,6.0,6.07,14800.0,6.0836,6.0836,5.9839,6.0537,14800.0
2005-03-01 13:00:00,6.07,6.08,6.05,6.05,20500.0,6.0537,6.0636,6.0337,6.0337,20500.0
2005-03-01 13:30:00,6.06,6.1,6.05,6.05,17500.0,6.0437,6.0836,6.0337,6.0337,17500.0
2005-03-01 14:00:00,6.07,6.07,6.01,6.03,22200.0,6.0537,6.0537,5.9938,6.0138,22200.0
2005-03-01 14:30:00,6.03,6.06,6.02,6.02,12000.0,6.0138,6.0437,6.0038,6.0038,12000.0
2005-03-01 15:00:00,6.02,6.05,6.01,6.04,29800.0,6.0038,6.0337,5.9938,6.0238,29800.0
2005-03-01 15:30:00,6.04,6.07,6.02,6.02,30100.0,6.0238,6.0537,6.0038,6.0038,30100.0
2005-03-02 09:30:00,6.04,6.11,5.95,6.0,14800.0,6.0238,6.0936,5.934,5.9839,14800.0
2005-03-02 10:00:00,6.0,6.04,5.98,6.04,17200.0,5.9839,6.0238,5.9639,6.0238,17200.0
2005-03-02 10:30:00,6.04,6.07,6.01,6.06,28200.0,6.0238,6.0537,5.9938,6.0437,28200.0
2005-03-02 11:00:00,6.06,6.12,6.05,6.09,30200.0,6.0437,6.1035,6.0337,6.0736,30200.0
2005-03-02 11:30:00,6.09,6.1,6.03,6.06,35100.0,6.0736,6.0836,6.0138,6.0437,35100.0
2005-03-02 12:00:00,6.08,6.08,6.06,6.08,8500.0,6.0636,6.0636,6.0437,6.0636,8500.0
2005-03-02 12:30:00,6.08,6.08,6.05,6.06,7600.0,6.0636,6.0636,6.0337,6.0437,7600.0
2005-03-02 13:00:00,6.06,6.07,6.06,6.07,8100.0,6.0437,6.0537,6.0437,6.0537,8100.0
2005-03-02 13:30:00,6.07,6.07,6.0,6.02,18600.0,6.0537,6.0537,5.9839,6.0038,18600.0
2005-03-02 14:00:00,6.01,6.05,6.01,6.05,5800.0,5.9938,6.0337,5.9938,6.0337,5800.0
2005-03-02 14:30:00,6.05,6.09,6.0,6.02,27700.0,6.0337,6.0736,5.9839,6.0038,27700.0
2005-03-02 15:00:00,6.02,6.09,6.01,6.05,35500.0,6.0038,6.0736,5.9938,6.0337,35500.0
2005-03-02 15:30:00,6.05,6.09,6.04,6.05,63100.0,6.0337,6.0736,6.0238,6.0337,63100.0
2005-03-03 09:30:00,6.12,6.15,6.09,6.14,30100.0,6.1035,6.1335,6.0736,6.1235,30100.0
2005-03-03 10:00:00,6.15,6.15,6.04,6.04,26100.0,6.1335,6.1335,6.0238,6.0238,26100.0
2005-03-03 10:30:00,6.04,6.1,6.02,6.1,11800.0,6.0238,6.0836,6.0038,6.0836,11800.0
2005-03-03 11:00:00,6.07,6.11,6.04,6.05,12800.0,6.0537,6.0936,6.0238,6.0337,12800.0
2005-03-03 11:30:00,6.05,6.06,5.99,5.99,14600.0,6.0337,6.0437,5.9739,5.9739,14600.0
2005-03-03 12:00:00,5.99,6.04,5.96,5.97,12900.0,5.9739,6.0238,5.944,5.9539,12900.0
2005-03-03 12:30:00,5.96,5.97,5.95,5.95,7800.0,5.944,5.9539,5.934,5.934,7800.0
2005-03-03 13:00:00,5.96,5.97,5.95,5.96,5400.0,5.944,5.9539,5.934,5.944,5400.0
2005-03-03 13:30:00,5.97,6.0,5.96,5.97,5200.0,5.9539,5.9839,5.944,5.9539,5200.0
2005-03-03 14:00:00,5.98,6.06,5.98,6.06,24200.0,5.9639,6.0437,5.9639,6.0437,24200.0
2005-03-03 14:30:00,6.05,6.07,6.05,6.07,15400.0,6.0337,6.0537,6.0337,6.0537,15400.0
2005-03-03 15:00:00,6.07,6.08,6.02,6.08,20000.0,6.0537,6.0636,6.0038,6.0636,20000.0
2005-03-03 15:30:00,6.07,6.07,6.04,6.06,31000.0,6.0537,6.0537,6.0238,6.0437,31000.0
2005-03-04 09:30:00,6.12,6.12,5.93,6.03,26200.0,6.1035,6.1035,5.914,6.0138,26200.0
2005-03-04 10:00:00,6.03,6.1,6.0,6.01,25600.0,6.0138,6.0836,5.9839,5.9938,25600.0
2005-03-04 10:30:00,6.02,6.06,5.93,5.98,21400.0,6.0038,6.0437,5.914,5.9639,21400.0
2005-03-04 11:00:00,5.99,6.03,5.95,6.01,16400.0,5.9739,6.0138,5.934,5.9938,16400.0
2005-03-04 11:30:00,6.02,6.03,5.98,6.0,36400.0,6.0038,6.0138,5.9639,5.9839,36400.0
2005-03-04 12:00:00,6.02,6.02,5.95,6.0,19800.0,6.0038,6.0038,5.934,5.9839,19800.0
2005-03-04 12:30:00,6.01,6.01,5.99,5.99,33000.0,5.9938,5.9938,5.9739,5.9739,33000.0
2005-03-04 13:00:00,6.0,6.0,5.97,5.99,15300.0,5.9839,5.9839,5.9539,5.9739,15300.0
2005-03-04 13:30:00,5.99,6.0,5.98,6.0,22200.0,5.9739,5.9839,5.9639,5.9839,22200.0
2005-03-04 14:00:00,5.99,6.0,5.95,5.95,16400.0,5.9739,5.9839,5.934,5.934,16400.0
2005-03-04 14:30:00,5.95,5.99,5.93,5.97,32200.0,5.934,5.9739,5.914,5.9539,32200.0
2005-03-04 15:00:00,5.97,5.98,5.93,5.94,17400.0,5.9539,5.9639,5.914,5.924,17400.0
2005-03-04 15:30:00,5.93,5.96,5.88,5.9,109200.0,5.914,5.944,5.8642,5.8841,109200.0
2005-03-07 09:30:00,5.9,6.02,5.9,5.97,22200.0,5.8841,6.0038,5.8841,5.9539,22200.0
2005-03-07 10:00:00,5.99,6.01,5.96,5.96,21200.0,5.9739,5.9938,5.944,5.944,21200.0
2005-03-07 10:30:00,5.96,5.99,5.93,5.96,15200.0,5.944,5.9739,5.914,5.944,15200.0
2005-03-07 11:00:00,5.97,6.09,5.96,6.08,19200.0,5.9539,6.0736,5.944,6.0636,19200.0
2005-03-07 11:30:00,6.09,6.11,6.03,6.06,20200.0,6.0736,6.0936,6.0138,6.0437,20200.0
2005-03-07 12:00:00,6.06,6.08,6.03,6.04,7900.0,6.0437,6.0636,6.0138,6.0238,7900.0
2005-03-07 12:30:00,6.04,6.06,6.02,6.02,15600.0,6.0238,6.0437,6.0038,6.0038,15600.0
2005-03-07 13:00:00,6.03,6.04,5.98,6.0,12900.0,6.0138,6.0238,5.9639,5.9839,12900.0
2005-03-07 13:30:00,6.0,6.01,5.97,6.0,27900.0,5.9839,5.9938,5.9539,5.9839,27900.0
2005-03-07 14:00:00,5.99,6.0,5.91,5.91,21400.0,5.9739,5.9839,5.8941,5.8941,21400.0
2005-03-07 14:30:00,5.92,5.95,5.91,5.93,11100.0,5.9041,5.934,5.8941,5.914,11100.0
2005-03-07 15:00:00,5.91,5.97,5.91,5.93,34100.0,5.8941,5.9539,5.8941,5.914,34100.0
2005-03-07 15:30:00,5.93,5.93,5.89,5.89,39000.0,5.914,5.914,5.8742,5.8742,39000.0
2005-03-08 09:30:00,5.91,6.0,5.9,5.9,14000.0,5.8941,5.9839,5.8841,5.8841,14000.0
2005-03-08 10:00:00,5.9,5.93,5.85,5.85,19100.0,5.8841,5.914,5.8343,5.8343,19100.0
2005-03-08 10:30:00,5.85,5.88,5.83,5.83,11600.0,5.8343,5.8642,5.8143,5.8143,11600.0
2005-03-08 11:00:00,5.83,5.83,5.74,5.75,18400.0,5.8143,5.8143,5.7246,5.7345,18400.0
2005-03-08 11:30:00,5.75,5.8,5.75,5.77,26600.0,5.7345,5.7844,5.7345,5.7545,26600.0
2005-03-08 12:00:00,5.77,5.8,5.75,5.79,8500.0,5.7545,5.7844,5.7345,5.7744,8500.0
2005-03-08 12:30:00,5.78,5.8,5.78,5.8,13400.0,5.7645,5.7844,5.7645,5.7844,13400.0
2005-03-08 13:00:00,5.79,5.81,5.79,5.81,12900.0,5.7744,5.7944,5.7744,5.7944,12900.0
2005-03-08 13:30:00,5.8,5.82,5.79,5.82,13000.0,5.7844,5.8043,5.7744,5.8043,13000.0
2005-03-08 14:00:00,5.81,5.82,5.78,5.78,13100.0,5.7944,5.8043,5.7645,5.7645,13100.0
2005-03-08 14:30:00,5.78,5.81,5.77,5.79,9300.0,5.7645,5.7944,5.7545,5.7744,9300.0
2005-03-08 15:00:00,5.79,5.81,5.78,5.81,18400.0,5.7744,5.7944,5.7645,5.7944,18400.0
2005-03-08 15:30:00,5.79,5.79,5.68,5.72,65900.0,5.7744,5.7744,5.6647,5.7046,65900.0
2005-03-09 09:30:00,5.75,5.99,5.75,5.75,19800.0,5.7345,5.9739,5.7345,5.7345,19800.0
2005-03-09 10:00:00,5.77,5.85,5.76,5.8,12800.0,5.7545,5.8343,5.7445,5.7844,12800.0
2005-03-09 10:30:00,5.85,5.91,5.83,5.88,27600.0,5.8343,5.8941,5.8143,5.8642,27600.0
2005-03-09 11:00:00,5.89,5.89,5.81,5.85,18100.0,5.8742,5.8742,5.7944,5.8343,18100.0
2005-03-09 11:30:00,5.85,5.85,5.84,5.85,23700.0,5.8343,5.8343,5.8243,5.8343,23700.0
2005-03-09 12:00:00,5.87,5.92,5.86,5.89,26700.0,5.8542,5.9041,5.8442,5.8742,26700.0
2005-03-09 12:30:00,5.89,5.91,5.79,5.81,28800.0,5.8742,5.8941,5.7744,5.7944,28800.0
2005-03-09 13:00:00,5.81,5.84,5.81,5.82,5600.0,5.7944,5.8243,5.7944,5.8043,5600.0
2005-03-09 13:30:00,5.83,5.83,5.76,5.8,22700.0,5.8143,5.8143,5.7445,5.7844,22700.0
2005-03-09 14:00:00,5.8,5.81,5.76,5.78,10800.0,5.7844,5.7944,5.7445,5.7645,10800.0
2005-03-09 14:30:00,5.78,5.83,5.77,5.79,35100.0,5.7645,5.8143,5.7545,5.7744,35100.0
2005-03-09 15:00:00,5.8,5.8,5.76,5.77,15700.0,5.7844,5.7844,5.7445,5.7545,15700.0
2005-03-09 15:30:00,5.77,5.84,5.77,5.78,97200.0,5.7545,5.8243,5.7545,5.7645,97200.0
2005-03-10 09:30:00,5.81,5.95,5.79,5.79,13600.0,5.7944,5.934,5.7744,5.7744,13600.0
2005-03-10 10:00:00,5.78,5.78,5.69,5.71,35300.0,5.7645,5.7645,5.6747,5.6946,35300.0
2005-03-10 10:30:00,5.71,5.75,5.69,5.69,21000.0,5.6946,5.7345,5.6747,5.6747,21000.0
2005-03-10 11:00:00,5.69,5.7,5.64,5.65,28000.0,5.6747,5.6847,5.6248,5.6348,28000.0
2005-03-10 11:30:00,5.64,5.66,5.64,5.65,26400.0,5.6248,5.6448,5.6248,5.6348,26400.0
2005-03-10 12:00:00,5.65,5.65,5.63,5.65,13300.0,5.6348,5.6348,5.6149,5.6348,13300.0
2005-03-10 12:30:00,5.65,5.65,5.59,5.6,22700.0,5.6348,5.6348,5.575,5.5849,22700.0
2005-03-10 13:00:00,5.6,5.61,5.58,5.6,16500.0,5.5849,5.5949,5.565,5.5849,16500.0
2005-03-10 13:30:00,5.61,5.66,5.6,5.63,45700.0,5.5949,5.6448,5.5849,5.6149,45700.0
2005-03-10 14:00:00,5.63,5.63,5.58,5.59,14800.0,5.6149,5.6149,5.565,5.575,14800.0
2005-03-10 14:30:00,5.6,5.62,5.58,5.6,26300.0,5.5849,5.6049,5.565,5.5849,26300.0
2005-03-10 15:00:00,5.59,5.6,5.55,5.55,30800.0,5.575,5.5849,5.5351,5.5351,30800.0
2005-03-10 15:30:00,5.55,5.56,5.4,5.46,84400.0,5.5351,5.545,5.3855,5.4453,84400.0
2005-03-11 09:30:00,5.41,5.57,5.41,5.55,25900.0,5.3954,5.555,5.3954,5.5351,25900.0
2005-03-11 10:00:00,5.53,5.56,5.46,5.47,11200.0,5.5151,5.545,5.4453,5.4553,11200.0
2005-03-11 10:30:00,5.46,5.49,5.44,5.45,7100.0,5.4453,5.4752,5.4254,5.4353,7100.0
2005-03-11 11:00:00,5.46,5.52,5.45,5.5,10400.0,5.4453,5.5051,5.4353,5.4852,10400.0
2005-03-11 11:30:00,5.5,5.51,5.47,5.48,3400.0,5.4852,5.4952,5.4553,5.4653,3400.0
2005-03-11 12:00:00,5.48,5.48,5.43,5.43,17600.0,5.4653,5.4653,5.4154,5.4154,17600.0
2005-03-11 12:30:00,5.43,5.45,5.43,5.44,8200.0,5.4154,5.4353,5.4154,5.4254,8200.0
2005-03-11 13:00:00,5.43,5.45,5.42,5.43,5200.0,5.4154,5.4353,5.4054,5.4154,5200.0
2005-03-11 13:30:00,5.42,5.42,5.33,5.37,15900.0,5.4054,5.4054,5.3157,5.3556,15900.0
2005-03-11 14:00:00,5.36,5.41,5.29,5.29,34900.0,5.3456,5.3954,5.2758,5.2758,34900.0
2005-03-11 14:30:00,5.3,5.31,5.28,5.28,25300.0,5.2857,5.2957,5.2658,5.2658,25300.0
2005-03-11 15:00:00,5.28,5.28,5.21,5.26,31900.0,5.2658,5.2658,5.196,5.2458,31900.0
2005-03-11 15:30:00,5.26,5.26,5.23,5.23,43500.0,5.2458,5.2458,5.2159,5.2159,43500.0
2005-03-14 09:30:00,5.49,5.53,5.34,5.42,42000.0,5.4752,5.5151,5.3256,5.4054,42000.0
2005-03-14 10:00:00,5.41,5.45,5.4,5.44,17700.0,5.3954,5.4353,5.3855,5.4254,17700.0
2005-03-14 10:30:00,5.44,5.45,5.38,5.4,37200.0,5.4254,5.4353,5.3655,5.3855,37200.0
2005-03-14 11:00:00,5.41,5.43,5.4,5.41,28100.0,5.3954,5.4154,5.3855,5.3954,28100.0
2005-03-14 11:30:00,5.41,5.44,5.4,5.42,21400.0,5.3954,5.4254,5.3855,5.4054,21400.0
2005-03-14 12:00:00,5.42,5.5,5.41,5.47,18700.0,5.4054,5.4852,5.3954,5.4553,18700.0
2005-03-14 12:30:00,5.46,5.5,5.45,5.5,7700.0,5.4453,5.4852,5.4353,5.4852,7700.0
2005-03-14 13:00:00,5.5,5.53,5.5,5.52,20800.0,5.4852,5.5151,5.4852,5.5051,20800.0
2005-03-14 13:30:00,5.51,5.52,5.45,5.45,6200.0,5.4952,5.5051,5.4353,5.4353,6200.0
2005-03-14 14:00:00,5.46,5.5,5.45,5.5,4300.0,5.4453,5.4852,5.4353,5.4852,4300.0
2005-03-14 14:30:00,5.5,5.5,5.47,5.49,7300.0,5.4852,5.4852,5.4553,5.4752,7300.0
2005-03-14 15:00:00,5.49,5.79,5.48,5.64,73500.0,5.4752,5.7744,5.4653,5.6248,73500.0
2005-03-14 15:30:00,5.64,6.15,5.63,5.97,331300.0,5.6248,6.1335,5.6149,5.9539,331300.0
2005-03-15 09:30:00,6.05,6.11,5.92,6.03,143500.0,6.0337,6.0936,5.9041,6.0138,143500.0
2005-03-15 10:00:00,6.03,6.06,5.81,5.82,98100.0,6.0138,6.0437,5.7944,5.8043,98100.0
2005-03-15 10:30:00,5.82,5.83,5.75,5.76,62300.0,5.8043,5.8143,5.7345,5.7445,62300.0
2005-03-15 11:00:00,5.79,5.83,5.79,5.81,10700.0,5.7744,5.8143,5.7744,5.7944,10700.0
2005-03-15 11:30:00,5.8,5.81,5.8,5.8,18100.0,5.7844,5.7944,5.7844,5.7844,18100.0
2005-03-15 12:00:00,5.8,5.81,5.8,5.8,25200.0,5.7844,5.7944,5.7844,5.7844,25200.0
2005-03-15 12:30:00,5.82,5.83,5.81,5.82,5100.0,5.8043,5.8143,5.7944,5.8043,5100.0
2005-03-15 13:00:00,5.81,5.83,5.8,5.8,8300.0,5.7944,5.8143,5.7844,5.7844,8300.0
2005-03-15 13:30:00,5.8,5.81,5.78,5.81,28900.0,5.7844,5.7944,5.7645,5.7944,28900.0
2005-03-15 14:00:00,5.81,5.82,5.77,5.8,37000.0,5.7944,5.8043,5.7545,5.7844,37000.0
2005-03-15 14:30:00,5.8,5.82,5.8,5.8,11400.0,5.7844,5.8043,5.7844,5.7844,11400.0
2005-03-15 15:00:00,5.81,5.82,5.74,5.79,36500.0,5.7944,5.8043,5.7246,5.7744,36500.0
2005-03-15 15:30:00,5.79,5.8,5.7,5.7,33400.0,5.7744,5.7844,5.6847,5.6847,33400.0
2005-03-16 09:30:00,5.75,5.78,5.39,5.55,54100.0,5.7345,5.7645,5.3755,5.5351,54100.0
2005-03-16 10:00:00,5.55,5.62,5.46,5.5,29400.0,5.5351,5.6049,5.4453,5.4852,29400.0
2005-03-16 10:30:00,5.51,5.55,5.5,5.54,21600.0,5.4952,5.5351,5.4852,5.5251,21600.0
2005-03-16 11:00:00,5.55,5.55,5.5,5.52,15600.0,5.5351,5.5351,5.4852,5.5051,15600.0
2005-03-16 11:30:00,5.52,5.52,5.49,5.49,20500.0,5.5051,5.5051,5.4752,5.4752,20500.0
2005-03-16 12:00:00,5.5,5.52,5.48,5.5,4000.0,5.4852,5.5051,5.4653,5.4852,4000.0
2005-03-16 12:30:00,5.51,5.52,5.47,5.49,13500.0,5.4952,5.5051,5.4553,5.4752,13500.0
2005-03-16 13:00:00,5.49,5.5,5.48,5.5,2300.0,5.4752,5.4852,5.4653,5.4852,2300.0
2005-03-16 13:30:00,5.49,5.5,5.46,5.5,18900.0,5.4752,5.4852,5.4453,5.4852,18900.0
2005-03-16 14:00:00,5.5,5.5,5.42,5.45,17600.0,5.4852,5.4852,5.4054,5.4353,17600.0
2005-03-16 14:30:00,5.46,5.53,5.46,5.49,11100.0,5.4453,5.5151,5.4453,5.4752,11100.0
2005-03-16 15:00:00,5.48,5.53,5.38,5.39,50200.0,5.4653,5.5151,5.3655,5.3755,50200.0
2005-03-16 15:30:00,5.39,5.4,5.31,5.35,50000.0,5.3755,5.3855,5.2957,5.3356,50000.0
2005-03-17 09:30:00,5.46,5.52,5.31,5.47,31300.0,5.4453,5.5051,5.2957,5.4553,31300.0
2005-03-17 10:00:00,5.44,5.47,5.33,5.46,22800.0,5.4254,5.4553,5.3157,5.4453,22800.0
2005-03-17 10:30:00,5.46,5.46,5.32,5.34,32600.0,5.4453,5.4453,5.3057,5.3256,32600.0
2005-03-17 11:00:00,5.34,5.36,5.32,5.34,11800.0,5.3256,5.3456,5.3057,5.3256,11800.0
2005-03-17 11:30:00,5.36,5.38,5.33,5.37,6600.0,5.3456,5.3655,5.3157,5.3556,6600.0
2005-03-17 12:00:00,5.38,5.4,5.34,5.4,5300.0,5.3655,5.3855,5.3256,5.3855,5300.0
2005-03-17 12:30:00,5.4,5.42,5.39,5.41,9400.0,5.3855,5.4054,5.3755,5.3954,9400.0
2005-03-17 13:00:00,5.4,5.42,5.38,5.4,14700.0,5.3855,5.4054,5.3655,5.3855,14700.0
2005-03-17 13:30:00,5.4,5.43,5.39,5.43,5300.0,5.3855,5.4154,5.3755,5.4154,5300.0
2005-03-17 14:00:00,5.43,5.45,5.4,5.44,8000.0,5.4154,5.4353,5.3855,5.4254,8000.0
2005-03-17 14:30:00,5.44,5.44,5.41,5.41,11600.0,5.4254,5.4254,5.3954,5.3954,11600.0
2005-03-17 15:00:00,5.4,5.41,5.36,5.37,23400.0,5.3855,5.3954,5.3456,5.3556,23400.0
2005-03-17 15:30:00,5.37,5.4,5.3,5.32,35600.0,5.3556,5.3855,5.2857,5.3057,35600.0
2005-03-18 09:30:00,5.37,5.45,5.23,5.38,241200.0,5.3556,5.4353,5.2159,5.3655,241200.0
2005-03-18 10:00:00,5.38,5.41,5.34,5.35,17200.0,5.3655,5.3954,5.3256,5.3356,17200.0
2005-03-18 10:30:00,5.35,5.36,5.33,5.35,8900.0,5.3356,5.3456,5.3157,5.3356,8900.0
2005-03-18 11:00:00,5.35,5.38,5.33,5.38,8000.0,5.3356,5.3655,5.3157,5.3655,8000.0
2005-03-18 11:30:00,5.37,5.43,5.35,5.43,9800.0,5.3556,5.4154,5.3356,5.4154,9800.0
2005-03-18 12:00:00,5.41,5.48,5.41,5.48,13400.0,5.3954,5.4653,5.3954,5.4653,13400.0
2005-03-18 12:30:00,5.49,5.54,5.48,5.5,18300.0,5.4752,5.5251,5.4653,5.4852,18300.0
2005-03-18 13:00:00,5.51,5.52,5.45,5.52,17200.0,5.4952,5.5051,5.4353,5.5051,17200.0
2005-03-18 13:30:00,5.52,5.53,5.43,5.43,19300.0,5.5051,5.5151,5.4154,5.4154,19300.0
2005-03-18 14:00:00,5.43,5.53,5.43,5.5,18600.0,5.4154,5.5151,5.4154,5.4852,18600.0
2005-03-18 14:30:00,5.49,5.56,5.49,5.53,12000.0,5.4752,5.545,5.4752,5.5151,12000.0
2005-03-18 15:00:00,5.52,5.61,5.48,5.55,28600.0,5.5051,5.5949,5.4653,5.5351,28600.0
2005-03-18 15:30:00,5.55,5.69,5.52,5.54,89200.0,5.5351,5.6747,5.5051,5.5251,89200.0
2005-03-21 09:30:00,5.59,5.62,5.58,5.59,12200.0,5.575,5.6049,5.565,5.575,12200.0
2005-03-21 10:00:00,5.59,5.59,5.54,5.55,11400.0,5.575,5.575,5.5251,5.5351,11400.0
2005-03-21 10:30:00,5.55,5.59,5.5,5.5,15200.0,5.5351,5.575,5.4852,5.4852,15200.0
2005-03-21 11:00:00,5.51,5.51,5.49,5.5,8700.0,5.4952,5.4952,5.4752,5.4852,8700.0
2005-03-21 11:30:00,5.51,5.55,5.5,5.52,6300.0,5.4952,5.5351,5.4852,5.5051,6300.0
2005-03-21 12:00:00,5.53,5.56,5.51,5.55,7500.0,5.5151,5.545,5.4952,5.5351,7500.0
2005-03-21 12:30:00,5.56,5.58,5.55,5.57,7800.0,5.545,5.565,5.5351,5.555,7800.0
2005-03-21 13:00:00,5.56,5.56,5.55,5.56,9200.0,5.545,5.545,5.5351,5.545,9200.0
2005-03-21 13:30:00,5.56,5.56,5.46,5.47,15500.0,5.545,5.545,5.4453,5.4553,15500.0
2005-03-21 14:00:00,5.47,5.55,5.46,5.53,8300.0,5.4553,5.5351,5.4453,5.5151,8300.0
2005-03-21 14:30:00,5.53,5.54,5.42,5.45,19200.0,5.5151,5.5251,5.4054,5.4353,19200.0
2005-03-21 15:00:00,5.46,5.54,5.45,5.53,15000.0,5.4453,5.5251,5.4353,5.5151,15000.0
2005-03-21 15:30:00,5.54,5.56,5.45,5.54,17300.0,5.5251,5.545,5.4353,5.5251,17300.0
2005-03-22 09:30:00,5.46,5.48,5.25,5.45,66700.0,5.4453,5.4653,5.2359,5.4353,66700.0
2005-03-22 10:00:00,5.45,5.56,5.43,5.48,21400.0,5.4353,5.545,5.4154,5.4653,21400.0
2005-03-22 10:30:00,5.47,5.47,5.4,5.42,10800.0,5.4553,5.4553,5.3855,5.4054,10800.0
2005-03-22 11:00:00,5.42,5.42,5.35,5.37,9100.0,5.4054,5.4054,5.3356,5.3556,9100.0
2005-03-22 11:30:00,5.37,5.38,5.36,5.37,9000.0,5.3556,5.3655,5.3456,5.3556,9000.0
2005-03-22 12:00:00,5.35,5.38,5.35,5.35,3400.0,5.3356,5.3655,5.3356,5.3356,3400.0
2005-03-22 12:30:00,5.36,5.38,5.35,5.36,4500.0,5.3456,5.3655,5.3356,5.3456,4500.0
2005-03-22 13:00:00,5.37,5.41,5.37,5.4,5700.0,5.3556,5.3954,5.3556,5.3855,5700.0
2005-03-22 13:30:00,5.41,5.45,5.39,5.44,4600.0,5.3954,5.4353,5.3755,5.4254,4600.0
2005-03-22 14:00:00,5.45,5.5,5.43,5.49,9800.0,5.4353,5.4852,5.4154,5.4752,9800.0
2005-03-22 14:30:00,5.49,5.54,5.35,5.51,20400.0,5.4752,5.5251,5.3356,5.4952,20400.0
2005-03-22 15:00:00,5.51,5.52,5.33,5.46,12800.0,5.4952,5.5051,5.3157,5.4453,12800.0
2005-03-22 15:30:00,5.48,5.5,5.44,5.45,10600.0,5.4653,5.4852,5.4254,5.4353,10600.0
2005-03-23 09:30:00,5.45,5.49,5.38,5.43,6900.0,5.4353,5.4752,5.3655,5.4154,6900.0
2005-03-23 10:00:00,5.42,5.46,5.41,5.44,3500.0,5.4054,5.4453,5.3954,5.4254,3500.0
2005-03-23 10:30:00,5.44,5.44,5.4,5.4,3500.0,5.4254,5.4254,5.3855,5.3855,3500.0
2005-03-23 11:00:00,5.4,5.42,5.38,5.39,5200.0,5.3855,5.4054,5.3655,5.3755,5200.0
2005-03-23 11:30:00,5.39,5.42,5.35,5.41,7500.0,5.3755,5.4054,5.3356,5.3954,7500.0
2005-03-23 12:00:00,5.42,5.47,5.42,5.47,4600.0,5.4054,5.4553,5.4054,5.4553,4600.0
2005-03-23 12:30:00,5.49,5.52,5.45,5.5,9700.0,5.4752,5.5051,5.4353,5.4852,9700.0
2005-03-23 13:00:00,5.51,5.51,5.5,5.5,2200.0,5.4952,5.4952,5.4852,5.4852,2200.0
2005-03-23 13:30:00,5.5,5.51,5.47,5.5,12200.0,5.4852,5.4952,5.4553,5.4852,12200.0
2005-03-23 14:00:00,5.49,5.53,5.49,5.52,7100.0,5.4752,5.5151,5.4752,5.5051,7100.0
2005-03-23 14:30:00,5.53,5.53,5.48,5.5,9600.0,5.5151,5.5151,5.4653,5.4852,9600.0
2005-03-23 15:00:00,5.5,5.51,5.42,5.47,17800.0,5.4852,5.4952,5.4054,5.4553,17800.0
2005-03-23 15:30:00,5.49,5.53,5.49,5.53,17500.0,5.4752,5.5151,5.4752,5.5151,17500.0
2005-03-24 09:30:00,5.57,5.57,5.5,5.54,118500.0,5.555,5.555,5.4852,5.5251,118500.0
2005-03-24 10:00:00,5.53,5.54,5.5,5.52,5800.0,5.5151,5.5251,5.4852,5.5051,5800.0
2005-03-24 10:30:00,5.51,5.57,5.5,5.57,83900.0,5.4952,5.555,5.4852,5.555,83900.0
2005-03-24 11:00:00,5.55,5.59,5.55,5.57,4400.0,5.5351,5.575,5.5351,5.555,4400.0
2005-03-24 11:30:00,5.56,5.58,5.56,5.57,1700.0,5.545,5.565,5.545,5.555,1700.0
2005-03-24 12:00:00,5.56,5.58,5.56,5.58,4300.0,5.545,5.565,5.545,5.565,4300.0
2005-03-24 12:30:00,5.58,5.65,5.57,5.59,8700.0,5.565,5.6348,5.555,5.575,8700.0
2005-03-24 13:00:00,5.6,5.6,5.56,5.56,6500.0,5.5849,5.5849,5.545,5.545,6500.0
2005-03-24 13:30:00,5.57,5.57,5.55,5.56,6500.0,5.555,5.555,5.5351,5.545,6500.0
2005-03-24 14:00:00,5.56,5.56,5.53,5.53,119700.0,5.545,5.545,5.5151,5.5151,119700.0
2005-03-24 14:30:00,5.52,5.53,5.49,5.51,7100.0,5.5051,5.5151,5.4752,5.4952,7100.0
2005-03-24 15:00:00,5.5,5.51,5.47,5.51,6800.0,5.4852,5.4952,5.4553,5.4952,6800.0
2005-03-24 15:30:00,5.5,5.5,5.36,5.36,41000.0,5.4852,5.4852,5.3456,5.3456,41000.0
2005-03-28 09:30:00,5.4,5.55,5.4,5.46,47500.0,5.3855,5.5351,5.3855,5.4453,47500.0
2005-03-28 10:00:00,5.47,5.49,5.36,5.39,7000.0,5.4553,5.4752,5.3456,5.3755,7000.0
2005-03-28 10:30:00,5.41,5.41,5.37,5.4,5600.0,5.3954,5.3954,5.3556,5.3855,5600.0
2005-03-28 11:00:00,5.37,5.41,5.32,5.32,50200.0,5.3556,5.3954,5.3057,5.3057,50200.0
2005-03-28 11:30:00,5.33,5.33,5.31,5.32,19500.0,5.3157,5.3157,5.2957,5.3057,19500.0
2005-03-28 12:00:00,5.31,5.31,5.25,5.28,22500.0,5.2957,5.2957,5.2359,5.2658,22500.0
2005-03-28 12:30:00,5.28,5.28,5.24,5.27,8300.0,5.2658,5.2658,5.2259,5.2558,8300.0
2005-03-28 13:00:00,5.27,5.28,5.27,5.27,4400.0,5.2558,5.2658,5.2558,5.2558,4400.0
2005-03-28 13:30:00,5.27,5.28,5.27,5.27,2600.0,5.2558,5.2658,5.2558,5.2558,2600.0
2005-03-28 14:00:00,5.27,5.27,5.24,5.26,14400.0,5.2558,5.2558,5.2259,5.2458,14400.0
2005-03-28 14:30:00,5.24,5.27,5.24,5.27,36400.0,5.2259,5.2558,5.2259,5.2558,36400.0
2005-03-28 15:00:00,5.26,5.26,5.22,5.22,16200.0,5.2458,5.2458,5.206,5.206,16200.0
2005-03-28 15:30:00,5.23,5.25,5.21,5.23,26400.0,5.2159,5.2359,5.196,5.2159,26400.0
2005-03-29 09:30:00,5.23,5.25,5.08,5.12,57400.0,5.2159,5.2359,5.0663,5.1062,57400.0
2005-03-29 10:00:00,5.12,5.14,5.08,5.12,39300.0,5.1062,5.1262,5.0663,5.1062,39300.0
2005-03-29 10:30:00,5.1,5.11,5.09,5.09,13700.0,5.0863,5.0963,5.0763,5.0763,13700.0
2005-03-29 11:00:00,5.09,5.1,5.09,5.1,10500.0,5.0763,5.0863,5.0763,5.0863,10500.0
2005-03-29 11:30:00,5.1,5.1,5.08,5.08,2400.0,5.0863,5.0863,5.0663,5.0663,2400.0
2005-03-29 12:00:00,5.08,5.1,5.06,5.07,11100.0,5.0663,5.0863,5.0464,5.0564,11100.0
2005-03-29 12:30:00,5.07,5.08,5.02,5.02,11400.0,5.0564,5.0663,5.0065,5.0065,11400.0
2005-03-29 13:00:00,5.03,5.05,4.99,5.01,30200.0,5.0165,5.0364,4.9766,4.9965,30200.0
2005-03-29 13:30:00,5.0,5.01,4.94,4.97,18100.0,4.9865,4.9965,4.9267,4.9566,18100.0
2005-03-29 14:00:00,4.94,4.95,4.85,4.85,20800.0,4.9267,4.9367,4.837,4.837,20800.0
2005-03-29 14:30:00,4.86,4.86,4.8,4.85,32000.0,4.8469,4.8469,4.7871,4.837,32000.0
2005-03-29 15:00:00,4.85,4.92,4.81,4.81,31200.0,4.837,4.9068,4.7971,4.7971,31200.0
2005-03-29 15:30:00,4.81,5.0,4.75,4.83,67300.0,4.7971,4.9865,4.7372,4.817,67300.0
2005-03-30 09:30:00,4.91,4.96,4.86,4.86,25400.0,4.8968,4.9467,4.8469,4.8469,25400.0
2005-03-30 10:00:00,4.86,4.92,4.84,4.9,5100.0,4.8469,4.9068,4.827,4.8868,5100.0
2005-03-30 10:30:00,4.87,4.94,4.86,4.91,16800.0,4.8569,4.9267,4.8469,4.8968,16800.0
2005-03-30 11:00:00,4.91,4.91,4.88,4.88,6700.0,4.8968,4.8968,4.8669,4.8669,6700.0
2005-03-30 11:30:00,4.87,4.9,4.87,4.9,9300.0,4.8569,4.8868,4.8569,4.8868,9300.0
2005-03-30 12:00:00,4.9,4.95,4.89,4.94,8800.0,4.8868,4.9367,4.8768,4.9267,8800.0
2005-03-30 12:30:00,4.95,4.95,4.94,4.95,6000.0,4.9367,4.9367,4.9267,4.9367,6000.0
2005-03-30 13:00:00,4.95,4.95,4.94,4.95,3400.0,4.9367,4.9367,4.9267,4.9367,3400.0
2005-03-30 13:30:00,4.95,5.0,4.95,5.0,6700.0,4.9367,4.9865,4.9367,4.9865,6700.0
2005-03-30 14:00:00,5.0,5.0,4.97,5.0,7600.0,4.9865,4.9865,4.9566,4.9865,7600.0
2005-03-30 14:30:00,4.97,4.98,4.96,4.97,8300.0,4.9566,4.9666,4.9467,4.9566,8300.0
2005-03-30 15:00:00,4.97,4.99,4.97,4.99,15500.0,4.9566,4.9766,4.9566,4.9766,15500.0
2005-03-30 15:30:00,5.0,5.05,4.99,5.05,47400.0,4.9865,5.0364,4.9766,5.0364,47400.0
2005-03-31 09:30:00,5.07,5.1,5.02,5.09,22000.0,5.0564,5.0863,5.0065,5.0763,22000.0
2005-03-31 10:00:00,5.09,5.09,5.0,5.01,4300.0,5.0763,5.0763,4.9865,4.9965,4300.0
2005-03-31 10:30:00,5.03,5.06,4.99,5.02,21200.0,5.0165,5.0464,4.9766,5.0065,21200.0
2005-03-31 11:00:00,5.01,5.04,5.01,5.02,9100.0,4.9965,5.0264,4.9965,5.0065,9100.0
2005-03-31 11:30:00,5.03,5.04,5.01,5.02,5300.0,5.0165,5.0264,4.9965,5.0065,5300.0
2005-03-31 12:00:00,5.03,5.04,4.99,5.03,7100.0,5.0165,5.0264,4.9766,5.0165,7100.0
2005-03-31 12:30:00,5.03,5.05,5.02,5.04,7200.0,5.0165,5.0364,5.0065,5.0264,7200.0
2005-03-31 13:00:00,5.05,5.06,5.02,5.03,8200.0,5.0364,5.0464,5.0065,5.0165,8200.0
2005-03-31 13:30:00,5.03,5.06,5.03,5.03,7200.0,5.0165,5.0464,5.0165,5.0165,7200.0
2005-03-31 14:00:00,5.03,5.07,5.01,5.06,19100.0,5.0165,5.0564,4.9965,5.0464,19100.0
2005-03-31 14:30:00,5.06,5.07,5.02,5.06,13100.0,5.0464,5.0564,5.0065,5.0464,13100.0
2005-03-31 15:00:00,5.05,5.09,5.01,5.04,23900.0,5.0364,5.0763,4.9965,5.0264,23900.0
2005-03-31 15:30:00,5.03,5.08,5.02,5.08,17300.0,5.0165,5.0663,5.0065,5.0663,17300.0
2005-04-01 09:30:00,5.11,5.36,5.08,5.08,29200.0,5.0963,5.3456,5.0663,5.0663,29200.0
2005-04-01 10:00:00,5.09,5.09,4.98,4.99,15000.0,5.0763,5.0763,4.9666,4.9766,15000.0
2005-04-01 10:30:00,4.98,5.01,4.96,4.97,33000.0,4.9666,4.9965,4.9467,4.9566,33000.0
2005-04-01 11:00:00,4.97,5.0,4.95,4.99,23900.0,4.9566,4.9865,4.9367,4.9766,23900.0
2005-04-01 11:30:00,4.99,5.01,4.97,4.99,9300.0,4.9766,4.9965,4.9566,4.9766,9300.0
2005-04-01 12:00:00,4.99,4.99,4.94,4.95,10600.0,4.9766,4.9766,4.9267,4.9367,10600.0
2005-04-01 12:30:00,4.94,4.99,4.93,4.97,7900.0,4.9267,4.9766,4.9167,4.9566,7900.0
2005-04-01 13:00:00,4.96,5.0,4.95,4.97,10100.0,4.9467,4.9865,4.9367,4.9566,10100.0
2005-04-01 13:30:00,4.97,5.0,4.95,4.99,7000.0,4.9566,4.9865,4.9367,4.9766,7000.0
2005-04-01 14:00:00,5.0,5.0,4.97,4.99,7600.0,4.9865,4.9865,4.9566,4.9766,7600.0
2005-04-01 14:30:00,4.99,5.01,4.99,5.0,9600.0,4.9766,4.9965,4.9766,4.9865,9600.0
2005-04-01 15:00:00,4.99,5.01,4.98,4.99,11400.0,4.9766,4.9965,4.9666,4.9766,11400.0
2005-04-01 15:30:00,5.0,5.02,4.98,4.99,20800.0,4.9865,5.0065,4.9666,4.9766,20800.0
2005-04-04 09:30:00,4.95,5.08,4.95,4.97,11200.0,4.9367,5.0663,4.9367,4.9566,11200.0
2005-04-04 10:00:00,4.97,4.98,4.94,4.95,11900.0,4.9566,4.9666,4.9267,4.9367,11900.0
2005-04-04 10:30:00,4.93,4.96,4.92,4.96,4900.0,4.9167,4.9467,4.9068,4.9467,4900.0
2005-04-04 11:00:00,4.96,5.0,4.95,4.95,19000.0,4.9467,4.9865,4.9367,4.9367,19000.0
2005-04-04 11:30:00,4.97,4.97,4.9,4.91,19600.0,4.9566,4.9566,4.8868,4.8968,19600.0
2005-04-04 12:00:00,4.9,4.91,4.85,4.86,8100.0,4.8868,4.8968,4.837,4.8469,8100.0
2005-04-04 12:30:00,4.87,4.93,4.86,4.87,43600.0,4.8569,4.9167,4.8469,4.8569,43600.0
2005-04-04 13:00:00,4.86,4.86,4.75,4.75,24200.0,4.8469,4.8469,4.7372,4.7372,24200.0
2005-04-04 13:30:00,4.77,4.86,4.76,4.85,12100.0,4.7572,4.8469,4.7472,4.837,12100.0
2005-04-04 14:00:00,4.86,4.93,4.86,4.93,17100.0,4.8469,4.9167,4.8469,4.9167,17100.0
2005-04-04 14:30:00,4.93,4.98,4.93,4.95,17700.0,4.9167,4.9666,4.9167,4.9367,17700.0
2005-04-04 15:00:00,4.95,4.98,4.89,4.91,24600.0,4.9367,4.9666,4.8768,4.8968,24600.0
2005-04-04 15:30:00,4.91,4.95,4.88,4.88,26000.0,4.8968,4.9367,4.8669,4.8669,26000.0
2005-04-05 09:30:00,4.93,4.93,4.81,4.83,18700.0,4.9167,4.9167,4.7971,4.817,18700.0
2005-04-05 10:00:00,4.85,4.85,4.82,4.82,7000.0,4.837,4.837,4.807,4.807,7000.0
2005-04-05 10:30:00,4.82,4.83,4.76,4.76,8400.0,4.807,4.817,4.7472,4.7472,8400.0
2005-04-05 11:00:00,4.76,4.85,4.74,4.74,21000.0,4.7472,4.837,4.7272,4.7272,21000.0
2005-04-05 11:30:00,4.74,4.75,4.73,4.75,9600.0,4.7272,4.7372,4.7173,4.7372,9600.0
2005-04-05 12:00:00,4.74,4.75,4.72,4.73,10200.0,4.7272,4.7372,4.7073,4.7173,10200.0
2005-04-05 12:30:00,4.73,4.74,4.73,4.74,2700.0,4.7173,4.7272,4.7173,4.7272,2700.0
2005-04-05 13:00:00,4.74,4.75,4.68,4.68,13800.0,4.7272,4.7372,4.6674,4.6674,13800.0
2005-04-05 13:30:00,4.67,4.75,4.67,4.73,11600.0,4.6574,4.7372,4.6574,4.7173,11600.0
2005-04-05 14:00:00,4.73,4.73,4.67,4.7,17400.0,4.7173,4.7173,4.6574,4.6874,17400.0
2005-04-05 14:30:00,4.71,4.73,4.68,4.7,19800.0,4.6973,4.7173,4.6674,4.6874,19800.0
2005-04-05 15:00:00,4.7,4.72,4.68,4.69,30200.0,4.6874,4.7073,4.6674,4.6774,30200.0
2005-04-05 15:30:00,4.69,4.71,4.65,4.66,46300.0,4.6774,4.6973,4.6375,4.6475,46300.0
2005-04-06 09:30:00,4.63,4.92,4.63,4.81,44200.0,4.6175,4.9068,4.6175,4.7971,44200.0
2005-04-06 10:00:00,4.83,4.85,4.75,4.76,22200.0,4.817,4.837,4.7372,4.7472,22200.0
2005-04-06 10:30:00,4.76,4.86,4.75,4.86,30000.0,4.7472,4.8469,4.7372,4.8469,30000.0
2005-04-06 11:00:00,4.86,4.86,4.7,4.81,23600.0,4.8469,4.8469,4.6874,4.7971,23600.0
2005-04-06 11:30:00,4.81,4.82,4.79,4.81,10100.0,4.7971,4.807,4.7771,4.7971,10100.0
2005-04-06 12:00:00,4.82,4.82,4.76,4.78,82700.0,4.807,4.807,4.7472,4.7671,82700.0
2005-04-06 12:30:00,4.78,4.78,4.73,4.73,13500.0,4.7671,4.7671,4.7173,4.7173,13500.0
2005-04-06 13:00:00,4.72,4.8,4.67,4.69,18300.0,4.7073,4.7871,4.6574,4.6774,18300.0
2005-04-06 13:30:00,4.7,4.72,4.68,4.68,11700.0,4.6874,4.7073,4.6674,4.6674,11700.0
2005-04-06 14:00:00,4.69,4.8,4.69,4.78,8000.0,4.6774,4.7871,4.6774,4.7671,8000.0
2005-04-06 14:30:00,4.78,4.82,4.75,4.76,21800.0,4.7671,4.807,4.7372,4.7472,21800.0
2005-04-06 15:00:00,4.75,4.76,4.69,4.72,12300.0,4.7372,4.7472,4.6774,4.7073,12300.0
2005-04-06 15:30:00,4.72,4.75,4.64,4.69,37300.0,4.7073,4.7372,4.6275,4.6774,37300.0
2005-04-07 09:30:00,4.69,4.85,4.65,4.68,11000.0,4.6774,4.837,4.6375,4.6674,11000.0
2005-04-07 10:00:00,4.68,4.7,4.67,4.67,6300.0,4.6674,4.6874,4.6574,4.6574,6300.0
2005-04-07 10:30:00,4.68,4.87,4.68,4.79,45200.0,4.6674,4.8569,4.6674,4.7771,45200.0
2005-04-07 11:00:00,4.81,4.83,4.78,4.8,80100.0,4.7971,4.817,4.7671,4.7871,80100.0
2005-04-07 11:30:00,4.8,4.8,4.8,4.8,15800.0,4.7871,4.7871,4.7871,4.7871,15800.0
2005-04-07 12:00:00,4.8,4.8,4.75,4.77,31800.0,4.7871,4.7871,4.7372,4.7572,31800.0
2005-04-07 12:30:00,4.77,4.98,4.76,4.93,14500.0,4.7572,4.9666,4.7472,4.9167,14500.0
2005-04-07 13:00:00,4.94,4.96,4.85,4.85,22200.0,4.9267,4.9467,4.837,4.837,22200.0
2005-04-07 13:30:00,4.86,4.87,4.82,4.82,22200.0,4.8469,4.8569,4.807,4.807,22200.0
2005-04-07 14:00:00,4.84,4.89,4.82,4.88,26300.0,4.827,4.8768,4.807,4.8669,26300.0
2005-04-07 14:30:00,4.89,4.89,4.83,4.84,49100.0,4.8768,4.8768,4.817,4.827,49100.0
2005-04-07 15:00:00,4.84,4.91,4.84,4.9,56900.0,4.827,4.8968,4.827,4.8868,56900.0
2005-04-07 15:30:00,4.9,4.9,4.81,4.86,52100.0,4.8868,4.8868,4.7971,4.8469,52100.0
2005-04-08 09:30:00,4.91,4.99,4.89,4.99,14100.0,4.8968,4.9766,4.8768,4.9766,14100.0
2005-04-08 10:00:00,4.98,4.98,4.82,4.84,10200.0,4.9666,4.9666,4.807,4.827,10200.0
2005-04-08 10:30:00,4.84,4.84,4.82,4.82,7100.0,4.827,4.827,4.807,4.807,7100.0
2005-04-08 11:00:00,4.83,4.83,4.8,4.82,3700.0,4.817,4.817,4.7871,4.807,3700.0
2005-04-08 11:30:00,4.8,4.8,4.77,4.8,8800.0,4.7871,4.7871,4.7572,4.7871,8800.0
2005-04-08 12:00:00,4.81,4.81,4.8,4.81,2100.0,4.7971,4.7971,4.7871,4.7971,2100.0
2005-04-08 12:30:00,4.79,4.87,4.79,4.81,10400.0,4.7771,4.8569,4.7771,4.7971,10400.0
2005-04-08 13:00:00,4.81,4.83,4.81,4.81,2700.0,4.7971,4.817,4.7971,4.7971,2700.0
2005-04-08 13:30:00,4.81,4.84,4.79,4.82,4400.0,4.7971,4.827,4.7771,4.807,4400.0
2005-04-08 14:00:00,4.82,4.82,4.74,4.76,7700.0,4.807,4.807,4.7272,4.7472,7700.0
2005-04-08 14:30:00,4.76,4.78,4.74,4.76,14200.0,4.7472,4.7671,4.7272,4.7472,14200.0
2005-04-08 15:00:00,4.76,4.82,4.74,4.75,13000.0,4.7472,4.807,4.7272,4.7372,13000.0
2005-04-08 15:30:00,4.75,4.81,4.73,4.78,33300.0,4.7372,4.7971,4.7173,4.7671,33300.0
2005-04-11 09:30:00,4.77,4.83,4.69,4.74,8200.0,4.7572,4.817,4.6774,4.7272,8200.0
2005-04-11 10:00:00,4.74,5.25,4.7,5.02,111800.0,4.7272,5.2359,4.6874,5.0065,111800.0
2005-04-11 10:30:00,5.02,5.15,5.0,5.05,76900.0,5.0065,5.1361,4.9865,5.0364,76900.0
2005-04-11 11:00:00,5.07,5.15,5.01,5.05,114800.0,5.0564,5.1361,4.9965,5.0364,114800.0
2005-04-11 11:30:00,5.05,5.1,5.03,5.06,35000.0,5.0364,5.0863,5.0165,5.0464,35000.0
2005-04-11 12:00:00,5.06,5.07,5.04,5.05,9900.0,5.0464,5.0564,5.0264,5.0364,9900.0
2005-04-11 12:30:00,5.05,5.08,5.0,5.08,20900.0,5.0364,5.0663,4.9865,5.0663,20900.0
2005-04-11 13:00:00,5.08,5.11,5.06,5.07,26600.0,5.0663,5.0963,5.0464,5.0564,26600.0
2005-04-11 13:30:00,5.08,5.08,4.99,4.99,28900.0,5.0663,5.0663,4.9766,4.9766,28900.0
2005-04-11 14:00:00,4.99,4.99,4.96,4.96,17900.0,4.9766,4.9766,4.9467,4.9467,17900.0
2005-04-11 14:30:00,4.98,5.0,4.95,4.98,42000.0,4.9666,4.9865,4.9367,4.9666,42000.0
2005-04-11 15:00:00,4.98,4.98,4.87,4.94,99400.0,4.9666,4.9666,4.8569,4.9267,99400.0
2005-04-11 15:30:00,4.95,4.95,4.87,4.9,87100.0,4.9367,4.9367,4.8569,4.8868,87100.0
2005-04-12 09:30:00,4.93,4.93,4.7,4.7,87100.0,4.9167,4.9167,4.6874,4.6874,87100.0
2005-04-12 10:00:00,4.73,4.79,4.61,4.7,109800.0,4.7173,4.7771,4.5976,4.6874,109800.0
2005-04-12 10:30:00,4.69,4.74,4.68,4.69,60600.0,4.6774,4.7272,4.6674,4.6774,60600.0
2005-04-12 11:00:00,4.7,4.73,4.67,4.68,80300.0,4.6874,4.7173,4.6574,4.6674,80300.0
2005-04-12 11:30:00,4.69,4.71,4.67,4.68,20100.0,4.6774,4.6973,4.6574,4.6674,20100.0
2005-04-12 12:00:00,4.69,4.69,4.62,4.69,55900.0,4.6774,4.6774,4.6076,4.6774,55900.0
2005-04-12 12:30:00,4.7,4.7,4.65,4.66,17500.0,4.6874,4.6874,4.6375,4.6475,17500.0
2005-04-12 13:00:00,4.66,4.71,4.66,4.66,41500.0,4.6475,4.6973,4.6475,4.6475,41500.0
2005-04-12 13:30:00,4.66,4.7,4.63,4.64,30500.0,4.6475,4.6874,4.6175,4.6275,30500.0
2005-04-12 14:00:00,4.64,4.71,4.62,4.68,51700.0,4.6275,4.6973,4.6076,4.6674,51700.0
2005-04-12 14:30:00,4.7,4.72,4.67,4.7,34100.0,4.6874,4.7073,4.6574,4.6874,34100.0
2005-04-12 15:00:00,4.71,4.75,4.71,4.74,58200.0,4.6973,4.7372,4.6973,4.7272,58200.0
2005-04-12 15:30:00,4.74,4.82,4.69,4.7,127400.0,4.7272,4.807,4.6774,4.6874,127400.0
2005-04-13 09:30:00,4.83,4.83,4.73,4.76,176000.0,4.817,4.817,4.7173,4.7472,176000.0
2005-04-13 10:00:00,4.77,4.79,4.72,4.78,41000.0,4.7572,4.7771,4.7073,4.7671,41000.0
2005-04-13 10:30:00,4.78,4.85,4.77,4.8,100600.0,4.7671,4.837,4.7572,4.7871,100600.0
2005-04-13 11:00:00,4.81,4.98,4.8,4.88,60800.0,4.7971,4.9666,4.7871,4.8669,60800.0
2005-04-13 11:30:00,4.88,4.9,4.85,4.89,43800.0,4.8669,4.8868,4.837,4.8768,43800.0
2005-04-13 12:00:00,4.89,4.89,4.8,4.83,23600.0,4.8768,4.8768,4.7871,4.817,23600.0
2005-04-13 12:30:00,4.85,4.85,4.8,4.82,21100.0,4.837,4.837,4.7871,4.807,21100.0
2005-04-13 13:00:00,4.82,4.85,4.78,4.81,16800.0,4.807,4.837,4.7671,4.7971,16800.0
2005-04-13 13:30:00,4.8,4.84,4.78,4.83,33400.0,4.7871,4.827,4.7671,4.817,33400.0
2005-04-13 14:00:00,4.83,4.84,4.8,4.8,23500.0,4.817,4.827,4.7871,4.7871,23500.0
2005-04-13 14:30:00,4.79,4.84,4.76,4.8,21400.0,4.7771,4.827,4.7472,4.7871,21400.0
2005-04-13 15:00:00,4.8,4.81,4.75,4.78,60800.0,4.7871,4.7971,4.7372,4.7671,60800.0
2005-04-13 15:30:00,4.78,4.85,4.73,4.8,105600.0,4.7671,4.837,4.7173,4.7871,105600.0
2005-04-14 09:30:00,4.84,4.84,4.75,4.8,50300.0,4.827,4.827,4.7372,4.7871,50300.0
2005-04-14 10:00:00,4.79,4.79,4.73,4.75,20000.0,4.7771,4.7771,4.7173,4.7372,20000.0
2005-04-14 10:30:00,4.75,4.94,4.73,4.94,76600.0,4.7372,4.9267,4.7173,4.9267,76600.0
2005-04-14 11:00:00,4.93,4.93,4.79,4.8,67800.0,4.9167,4.9167,4.7771,4.7871,67800.0
2005-04-14 11:30:00,4.79,4.81,4.74,4.75,25200.0,4.7771,4.7971,4.7272,4.7372,25200.0
2005-04-14 12:00:00,4.75,4.75,4.75,4.75,13000.0,4.7372,4.7372,4.7372,4.7372,13000.0
2005-04-14 12:30:00,4.75,4.75,4.72,4.74,27400.0,4.7372,4.7372,4.7073,4.7272,27400.0
2005-04-14 13:00:00,4.72,4.73,4.65,4.67,29900.0,4.7073,4.7173,4.6375,4.6574,29900.0
2005-04-14 13:30:00,4.67,4.69,4.64,4.66,44700.0,4.6574,4.6774,4.6275,4.6475,44700.0
2005-04-14 14:00:00,4.66,4.75,4.66,4.7,17400.0,4.6475,4.7372,4.6475,4.6874,17400.0
2005-04-14 14:30:00,4.69,4.75,4.66,4.75,32200.0,4.6774,4.7372,4.6475,4.7372,32200.0
2005-04-14 15:00:00,4.75,4.79,4.69,4.73,57700.0,4.7372,4.7771,4.6774,4.7173,57700.0
2005-04-14 15:30:00,4.73,4.75,4.63,4.64,113600.0,4.7173,4.7372,4.6175,4.6275,113600.0
2005-04-15 09:30:00,4.78,4.8,4.7,4.76,117200.0,4.7671,4.7871,4.6874,4.7472,117200.0
2005-04-15 10:00:00,4.76,4.78,4.73,4.78,31400.0,4.7472,4.7671,4.7173,4.7671,31400.0
2005-04-15 10:30:00,4.78,4.8,4.76,4.78,21800.0,4.7671,4.7871,4.7472,4.7671,21800.0
2005-04-15 11:00:00,4.79,4.9,4.78,4.85,50200.0,4.7771,4.8868,4.7671,4.837,50200.0
2005-04-15 11:30:00,4.85,4.85,4.79,4.83,31700.0,4.837,4.837,4.7771,4.817,31700.0
2005-04-15 12:00:00,4.84,4.85,4.79,4.82,11000.0,4.827,4.837,4.7771,4.807,11000.0
2005-04-15 12:30:00,4.83,4.85,4.79,4.81,24400.0,4.817,4.837,4.7771,4.7971,24400.0
2005-04-15 13:00:00,4.81,4.85,4.8,4.83,27400.0,4.7971,4.837,4.7871,4.817,27400.0
2005-04-15 13:30:00,4.84,4.85,4.83,4.84,7900.0,4.827,4.837,4.817,4.827,7900.0
2005-04-15 14:00:00,4.84,4.85,4.78,4.8,96200.0,4.827,4.837,4.7671,4.7871,96200.0
2005-04-15 14:30:00,4.8,4.8,4.76,4.78,26600.0,4.7871,4.7871,4.7472,4.7671,26600.0
2005-04-15 15:00:00,4.79,4.8,4.69,4.73,34600.0,4.7771,4.7871,4.6774,4.7173,34600.0
2005-04-15 15:30:00,4.73,4.77,4.7,4.74,37500.0,4.7173,4.7572,4.6874,4.7272,37500.0
2005-04-18 09:30:00,4.8,4.84,4.76,4.82,39700.0,4.7871,4.827,4.7472,4.807,39700.0
2005-04-18 10:00:00,4.82,4.95,4.82,4.87,61200.0,4.807,4.9367,4.807,4.8569,61200.0
2005-04-18 10:30:00,4.86,4.87,4.85,4.87,24600.0,4.8469,4.8569,4.837,4.8569,24600.0
2005-04-18 11:00:00,4.87,4.91,4.82,4.83,43000.0,4.8569,4.8968,4.807,4.817,43000.0
2005-04-18 11:30:00,4.82,4.83,4.79,4.79,8500.0,4.807,4.817,4.7771,4.7771,8500.0
2005-04-18 12:00:00,4.79,4.81,4.76,4.8,14200.0,4.7771,4.7971,4.7472,4.7871,14200.0
2005-04-18 12:30:00,4.81,4.84,4.78,4.82,46100.0,4.7971,4.827,4.7671,4.807,46100.0
2005-04-18 13:00:00,4.82,4.83,4.74,4.75,44400.0,4.807,4.817,4.7272,4.7372,44400.0
2005-04-18 13:30:00,4.75,4.76,4.7,4.73,35800.0,4.7372,4.7472,4.6874,4.7173,35800.0
2005-04-18 14:00:00,4.75,4.77,4.72,4.73,22100.0,4.7372,4.7572,4.7073,4.7173,22100.0
2005-04-18 14:30:00,4.73,4.8,4.72,4.78,34500.0,4.7173,4.7871,4.7073,4.7671,34500.0
2005-04-18 15:00:00,4.8,4.83,4.72,4.79,51600.0,4.7871,4.817,4.7073,4.7771,51600.0
2005-04-18 15:30:00,4.83,4.84,4.7,4.75,109700.0,4.817,4.827,4.6874,4.7372,109700.0
2005-04-19 09:30:00,4.75,4.81,4.73,4.78,20800.0,4.7372,4.7971,4.7173,4.7671,20800.0
2005-04-19 10:00:00,4.81,4.81,4.76,4.78,4100.0,4.7971,4.7971,4.7472,4.7671,4100.0
2005-04-19 10:30:00,4.8,4.8,4.78,4.79,3600.0,4.7871,4.7871,4.7671,4.7771,3600.0
2005-04-19 11:00:00,4.78,4.87,4.78,4.86,17500.0,4.7671,4.8569,4.7671,4.8469,17500.0
2005-04-19 11:30:00,4.86,4.87,4.83,4.83,11000.0,4.8469,4.8569,4.817,4.817,11000.0
2005-04-19 12:00:00,4.83,4.84,4.8,4.8,6200.0,4.817,4.827,4.7871,4.7871,6200.0
2005-04-19 12:30:00,4.8,4.84,4.79,4.8,7000.0,4.7871,4.827,4.7771,4.7871,7000.0
2005-04-19 13:00:00,4.8,4.81,4.77,4.78,8100.0,4.7871,4.7971,4.7572,4.7671,8100.0
2005-04-19 13:30:00,4.81,4.84,4.8,4.81,5100.0,4.7971,4.827,4.7871,4.7971,5100.0
2005-04-19 14:00:00,4.81,4.81,4.76,4.77,16800.0,4.7971,4.7971,4.7472,4.7572,16800.0
2005-04-19 14:30:00,4.76,4.77,4.75,4.76,6800.0,4.7472,4.7572,4.7372,4.7472,6800.0
2005-04-19 15:00:00,4.76,4.8,4.76,4.78,13200.0,4.7472,4.7871,4.7472,4.7671,13200.0
2005-04-19 15:30:00,4.8,4.88,4.76,4.8,46700.0,4.7871,4.8669,4.7472,4.7871,46700.0
2005-04-20 09:30:00,4.84,4.88,4.79,4.79,22700.0,4.827,4.8669,4.7771,4.7771,22700.0
2005-04-20 10:00:00,4.79,4.82,4.77,4.8,17500.0,4.7771,4.807,4.7572,4.7871,17500.0
2005-04-20 10:30:00,4.77,4.84,4.74,4.84,20000.0,4.7572,4.827,4.7272,4.827,20000.0
2005-04-20 11:00:00,4.84,4.85,4.81,4.82,16300.0,4.827,4.837,4.7971,4.807,16300.0
2005-04-20 11:30:00,4.81,4.86,4.81,4.85,10200.0,4.7971,4.8469,4.7971,4.837,10200.0
2005-04-20 12:00:00,4.86,4.87,4.84,4.85,13300.0,4.8469,4.8569,4.827,4.837,13300.0
2005-04-20 12:30:00,4.84,4.85,4.79,4.79,12000.0,4.827,4.837,4.7771,4.7771,12000.0
2005-04-20 13:00:00,4.8,4.81,4.78,4.79,17900.0,4.7871,4.7971,4.7671,4.7771,17900.0
2005-04-20 13:30:00,4.79,4.84,4.78,4.79,17500.0,4.7771,4.827,4.7671,4.7771,17500.0
2005-04-20 14:00:00,4.79,4.8,4.75,4.79,23400.0,4.7771,4.7871,4.7372,4.7771,23400.0
2005-04-20 14:30:00,4.77,4.85,4.77,4.85,12100.0,4.7572,4.837,4.7572,4.837,12100.0
2005-04-20 15:00:00,4.85,4.9,4.81,4.87,40800.0,4.837,4.8868,4.7971,4.8569,40800.0
2005-04-20 15:30:00,4.87,4.94,4.82,4.87,41900.0,4.8569,4.9267,4.807,4.8569,41900.0
2005-04-21 09:30:00,4.95,4.97,4.89,4.94,25700.0,4.9367,4.9566,4.8768,4.9267,25700.0
2005-04-21 10:00:00,4.94,4.97,4.91,4.96,29500.0,4.9267,4.9566,4.8968,4.9467,29500.0
2005-04-21 10:30:00,4.96,4.97,4.91,4.93,20500.0,4.9467,4.9566,4.8968,4.9167,20500.0
2005-04-21 11:00:00,4.94,4.97,4.94,4.97,14400.0,4.9267,4.9566,4.9267,4.9566,14400.0
2005-04-21 11:30:00,4.97,5.14,4.97,5.13,54900.0,4.9566,5.1262,4.9566,5.1162,54900.0
2005-04-21 12:00:00,5.13,5.17,5.11,5.16,30800.0,5.1162,5.1561,5.0963,5.1461,30800.0
2005-04-21 12:30:00,5.16,5.19,5.15,5.16,33700.0,5.1461,5.176,5.1361,5.1461,33700.0
2005-04-21 13:00:00,5.16,5.18,5.15,5.15,30700.0,5.1461,5.1661,5.1361,5.1361,30700.0
2005-04-21 13:30:00,5.15,5.18,5.15,5.18,24400.0,5.1361,5.1661,5.1361,5.1661,24400.0
2005-04-21 14:00:00,5.18,5.2,5.17,5.18,32700.0,5.1661,5.186,5.1561,5.1661,32700.0
2005-04-21 14:30:00,5.17,5.18,5.16,5.18,52100.0,5.1561,5.1661,5.1461,5.1661,52100.0
2005-04-21 15:00:00,5.18,5.21,5.13,5.18,51300.0,5.1661,5.196,5.1162,5.1661,51300.0
2005-04-21 15:30:00,5.18,5.32,5.18,5.19,75600.0,5.1661,5.3057,5.1661,5.176,75600.0
2005-04-22 09:30:00,5.2,5.23,5.13,5.14,53100.0,5.186,5.2159,5.1162,5.1262,53100.0
2005-04-22 10:00:00,5.14,5.15,5.0,5.09,25300.0,5.1262,5.1361,4.9865,5.0763,25300.0
2005-04-22 10:30:00,5.08,5.13,5.08,5.09,14000.0,5.0663,5.1162,5.0663,5.0763,14000.0
2005-04-22 11:00:00,5.09,5.14,5.09,5.11,14300.0,5.0763,5.1262,5.0763,5.0963,14300.0
2005-04-22 11:30:00,5.11,5.16,5.07,5.14,24600.0,5.0963,5.1461,5.0564,5.1262,24600.0
2005-04-22 12:00:00,5.13,5.16,5.12,5.16,12400.0,5.1162,5.1461,5.1062,5.1461,12400.0
2005-04-22 12:30:00,5.16,5.19,5.15,5.18,27300.0,5.1461,5.176,5.1361,5.1661,27300.0
2005-04-22 13:00:00,5.18,5.2,5.17,5.17,12400.0,5.1661,5.186,5.1561,5.1561,12400.0
2005-04-22 13:30:00,5.16,5.17,5.14,5.16,15300.0,5.1461,5.1561,5.1262,5.1461,15300.0
2005-04-22 14:00:00,5.15,5.16,5.11,5.11,21600.0,5.1361,5.1461,5.0963,5.0963,21600.0
2005-04-22 14:30:00,5.11,5.14,5.07,5.1,18600.0,5.0963,5.1262,5.0564,5.0863,18600.0
2005-04-22 15:00:00,5.11,5.13,5.0,5.01,34600.0,5.0963,5.1162,4.9865,4.9965,34600.0
2005-04-22 15:30:00,5.0,5.2,4.99,5.05,58300.0,4.9865,5.186,4.9766,5.0364,58300.0
2005-04-25 09:30:00,5.09,5.14,5.08,5.1,19800.0,5.0763,5.1262,5.0663,5.0863,19800.0
2005-04-25 10:00:00,5.08,5.32,5.05,5.19,32800.0,5.0663,5.3057,5.0364,5.176,32800.0
2005-04-25 10:30:00,5.17,5.19,5.05,5.13,12000.0,5.1561,5.176,5.0364,5.1162,12000.0
2005-04-25 11:00:00,5.13,5.2,5.12,5.2,16000.0,5.1162,5.186,5.1062,5.186,16000.0
2005-04-25 11:30:00,5.2,5.25,5.19,5.19,20600.0,5.186,5.2359,5.176,5.176,20600.0
2005-04-25 12:00:00,5.21,5.27,5.21,5.24,20000.0,5.196,5.2558,5.196,5.2259,20000.0
2005-04-25 12:30:00,5.24,5.31,5.23,5.25,18100.0,5.2259,5.2957,5.2159,5.2359,18100.0
2005-04-25 13:00:00,5.25,5.25,5.21,5.22,5200.0,5.2359,5.2359,5.196,5.206,5200.0
2005-04-25 13:30:00,5.23,5.3,5.21,5.23,11400.0,5.2159,5.2857,5.196,5.2159,11400.0
2005-04-25 14:00:00,5.23,5.31,5.22,5.31,19000.0,5.2159,5.2957,5.206,5.2957,19000.0
2005-04-25 14:30:00,5.3,5.3,5.25,5.28,22800.0,5.2857,5.2857,5.2359,5.2658,22800.0
2005-04-25 15:00:00,5.25,5.27,5.17,5.22,11700.0,5.2359,5.2558,5.1561,5.206,11700.0
2005-04-25 15:30:00,5.22,5.3,5.2,5.26,75300.0,5.206,5.2857,5.186,5.2458,75300.0
2005-04-26 09:30:00,5.3,5.7,5.25,5.68,97300.0,5.2857,5.6847,5.2359,5.6647,97300.0
2005-04-26 10:00:00,5.67,5.72,5.54,5.54,78300.0,5.6547,5.7046,5.5251,5.5251,78300.0
2005-04-26 10:30:00,5.55,5.6,5.45,5.57,46100.0,5.5351,5.5849,5.4353,5.555,46100.0
2005-04-26 11:00:00,5.56,5.59,5.54,5.56,18800.0,5.545,5.575,5.5251,5.545,18800.0
2005-04-26 11:30:00,5.57,5.6,5.55,5.56,12900.0,5.555,5.5849,5.5351,5.545,12900.0
2005-04-26 12:00:00,5.56,5.57,5.54,5.54,10500.0,5.545,5.555,5.5251,5.5251,10500.0
2005-04-26 12:30:00,5.54,5.56,5.54,5.55,8500.0,5.5251,5.545,5.5251,5.5351,8500.0
2005-04-26 13:00:00,5.55,5.6,5.54,5.54,15200.0,5.5351,5.5849,5.5251,5.5251,15200.0
2005-04-26 13:30:00,5.55,5.67,5.55,5.63,19600.0,5.5351,5.6547,5.5351,5.6149,19600.0
2005-04-26 14:00:00,5.62,5.74,5.62,5.69,57200.0,5.6049,5.7246,5.6049,5.6747,57200.0
2005-04-26 14:30:00,5.68,5.75,5.6,5.61,36800.0,5.6647,5.7345,5.5849,5.5949,36800.0
2005-04-26 15:00:00,5.61,5.74,5.59,5.67,33200.0,5.5949,5.7246,5.575,5.6547,33200.0
2005-04-26 15:30:00,5.67,5.77,5.65,5.65,53200.0,5.6547,5.7545,5.6348,5.6348,53200.0
2005-04-27 09:30:00,5.76,5.77,5.5,5.6,50800.0,5.7445,5.7545,5.4852,5.5849,50800.0
2005-04-27 10:00:00,5.6,5.62,5.55,5.57,23800.0,5.5849,5.6049,5.5351,5.555,23800.0
2005-04-27 10:30:00,5.56,5.62,5.55,5.62,13200.0,5.545,5.6049,5.5351,5.6049,13200.0
2005-04-27 11:00:00,5.58,5.62,5.55,5.62,23100.0,5.565,5.6049,5.5351,5.6049,23100.0
2005-04-27 11:30:00,5.6,5.73,5.59,5.66,40600.0,5.5849,5.7146,5.575,5.6448,40600.0
2005-04-27 12:00:00,5.65,5.87,5.65,5.79,22800.0,5.6348,5.8542,5.6348,5.7744,22800.0
2005-04-27 12:30:00,5.79,5.84,5.77,5.77,30400.0,5.7744,5.8243,5.7545,5.7545,30400.0
2005-04-27 13:00:00,5.77,5.85,5.76,5.8,15800.0,5.7545,5.8343,5.7445,5.7844,15800.0
2005-04-27 13:30:00,5.77,5.81,5.75,5.79,11300.0,5.7545,5.7944,5.7345,5.7744,11300.0
2005-04-27 14:00:00,5.79,5.83,5.77,5.8,27200.0,5.7744,5.8143,5.7545,5.7844,27200.0
2005-04-27 14:30:00,5.8,5.9,5.76,5.81,29000.0,5.7844,5.8841,5.7445,5.7944,29000.0
2005-04-27 15:00:00,5.81,5.86,5.76,5.76,34500.0,5.7944,5.8442,5.7445,5.7445,34500.0
2005-04-27 15:30:00,5.76,5.85,5.7,5.76,54700.0,5.7445,5.8343,5.6847,5.7445,54700.0
2005-04-28 09:30:00,5.78,5.9,5.75,5.75,30400.0,5.7645,5.8841,5.7345,5.7345,30400.0
2005-04-28 10:00:00,5.75,5.82,5.6,5.6,28000.0,5.7345,5.8043,5.5849,5.5849,28000.0
2005-04-28 10:30:00,5.61,5.62,5.49,5.51,57200.0,5.5949,5.6049,5.4752,5.4952,57200.0
2005-04-28 11:00:00,5.54,5.58,5.49,5.49,34100.0,5.5251,5.565,5.4752,5.4752,34100.0
2005-04-28 11:30:00,5.49,5.54,5.49,5.5,20100.0,5.4752,5.5251,5.4752,5.4852,20100.0
2005-04-28 12:00:00,5.5,5.55,5.5,5.5,15700.0,5.4852,5.5351,5.4852,5.4852,15700.0
2005-04-28 12:30:00,5.5,5.55,5.5,5.53,11100.0,5.4852,5.5351,5.4852,5.5151,11100.0
2005-04-28 13:00:00,5.52,5.56,5.5,5.55,12600.0,5.5051,5.545,5.4852,5.5351,12600.0
2005-04-28 13:30:00,5.55,5.6,5.54,5.58,15600.0,5.5351,5.5849,5.5251,5.565,15600.0
2005-04-28 14:00:00,5.59,5.63,5.58,5.59,12600.0,5.575,5.6149,5.565,5.575,12600.0
2005-04-28 14:30:00,5.59,5.64,5.51,5.51,14500.0,5.575,5.6248,5.4952,5.4952,14500.0
2005-04-28 15:00:00,5.51,5.51,5.49,5.5,29400.0,5.4952,5.4952,5.4752,5.4852,29400.0
2005-04-28 15:30:00,5.5,5.51,5.32,5.35,67000.0,5.4852,5.4952,5.3057,5.3356,67000.0
2005-04-29 09:30:00,5.4,5.6,5.26,5.59,41600.0,5.3855,5.5849,5.2458,5.575,41600.0
2005-04-29 10:00:00,5.59,5.62,5.42,5.42,37300.0,5.575,5.6049,5.4054,5.4054,37300.0
2005-04-29 10:30:00,5.44,5.44,5.26,5.27,21200.0,5.4254,5.4254,5.2458,5.2558,21200.0
2005-04-29 11:00:00,5.28,5.42,5.28,5.38,15400.0,5.2658,5.4054,5.2658,5.3655,15400.0
2005-04-29 11:30:00,5.38,5.41,5.38,5.39,8500.0,5.3655,5.3954,5.3655,5.3755,8500.0
2005-04-29 12:00:00,5.4,5.43,5.4,5.43,8500.0,5.3855,5.4154,5.3855,5.4154,8500.0
2005-04-29 12:30:00,5.44,5.51,5.43,5.5,11100.0,5.4254,5.4952,5.4154,5.4852,11100.0
2005-04-29 13:00:00,5.5,5.61,5.49,5.49,29100.0,5.4852,5.5949,5.4752,5.4752,29100.0
2005-04-29 13:30:00,5.53,5.57,5.52,5.56,3200.0,5.5151,5.555,5.5051,5.545,3200.0
2005-04-29 14:00:00,5.56,5.6,5.55,5.58,25600.0,5.545,5.5849,5.5351,5.565,25600.0
2005-04-29 14:30:00,5.58,5.69,5.58,5.67,23200.0,5.565,5.6747,5.565,5.6547,23200.0
2005-04-29 15:00:00,5.67,5.69,5.63,5.66,17300.0,5.6547,5.6747,5.6149,5.6448,17300.0
2005-04-29 15:30:00,5.66,5.66,5.57,5.57,24100.0,5.6448,5.6448,5.555,5.555,24100.0
2005-05-02 09:30:00,5.6,5.94,5.6,5.83,56000.0,5.5849,5.924,5.5849,5.8143,56000.0
2005-05-02 10:00:00,5.81,5.94,5.81,5.91,46600.0,5.7944,5.924,5.7944,5.8941,46600.0
2005-05-02 10:30:00,5.91,5.95,5.89,5.91,23700.0,5.8941,5.934,5.8742,5.8941,23700.0
2005-05-02 11:00:00,5.9,5.91,5.84,5.84,11800.0,5.8841,5.8941,5.8243,5.8243,11800.0
2005-05-02 11:30:00,5.84,5.84,5.81,5.82,11300.0,5.8243,5.8243,5.7944,5.8043,11300.0
2005-05-02 12:00:00,5.85,5.9,5.82,5.89,13900.0,5.8343,5.8841,5.8043,5.8742,13900.0
2005-05-02 12:30:00,5.89,5.92,5.88,5.92,15700.0,5.8742,5.9041,5.8642,5.9041,15700.0
2005-05-02 13:00:00,5.92,5.92,5.89,5.89,9100.0,5.9041,5.9041,5.8742,5.8742,9100.0
2005-05-02 13:30:00,5.89,5.95,5.87,5.93,32300.0,5.8742,5.934,5.8542,5.914,32300.0
2005-05-02 14:00:00,5.92,5.93,5.87,5.9,35000.0,5.9041,5.914,5.8542,5.8841,35000.0
2005-05-02 14:30:00,5.89,5.91,5.88,5.9,24600.0,5.8742,5.8941,5.8642,5.8841,24600.0
2005-05-02 15:00:00,5.9,5.93,5.89,5.93,29200.0,5.8841,5.914,5.8742,5.914,29200.0
2005-05-02 15:30:00,5.92,6.06,5.92,6.05,134600.0,5.9041,6.0437,5.9041,6.0337,134600.0
2005-05-03 09:30:00,6.15,6.16,6.0,6.14,86300.0,6.1335,6.1434,5.9839,6.1235,86300.0
2005-05-03 10:00:00,6.14,6.24,6.13,6.16,67400.0,6.1235,6.2232,6.1135,6.1434,67400.0
2005-05-03 10:30:00,6.18,6.31,6.16,6.31,53900.0,6.1634,6.293,6.1434,6.293,53900.0
2005-05-03 11:00:00,6.29,6.34,6.25,6.26,38500.0,6.2731,6.3229,6.2332,6.2432,38500.0
2005-05-03 11:30:00,6.26,6.36,6.26,6.36,55500.0,6.2432,6.3429,6.2432,6.3429,55500.0
2005-05-03 12:00:00,6.33,6.44,6.32,6.44,65300.0,6.313,6.4227,6.303,6.4227,65300.0
2005-05-03 12:30:00,6.45,6.47,6.36,6.38,40100.0,6.4326,6.4526,6.3429,6.3628,40100.0
2005-05-03 13:00:00,6.36,6.38,6.32,6.32,65400.0,6.3429,6.3628,6.303,6.303,65400.0
2005-05-03 13:30:00,6.31,6.33,6.31,6.31,32800.0,6.293,6.313,6.293,6.293,32800.0
2005-05-03 14:00:00,6.31,6.35,6.29,6.31,58000.0,6.293,6.3329,6.2731,6.293,58000.0
2005-05-03 14:30:00,6.31,6.38,6.3,6.34,48300.0,6.293,6.3628,6.2831,6.3229,48300.0
2005-05-03 15:00:00,6.36,6.36,6.15,6.25,119200.0,6.3429,6.3429,6.1335,6.2332,119200.0
2005-05-03 15:30:00,6.24,6.25,6.09,6.14,140000.0,6.2232,6.2332,6.0736,6.1235,140000.0
2005-05-04 09:30:00,6.39,6.39,6.21,6.23,65200.0,6.3728,6.3728,6.1933,6.2132,65200.0
2005-05-04 10:00:00,6.23,6.48,6.22,6.48,58800.0,6.2132,6.4626,6.2033,6.4626,58800.0
2005-05-04 10:30:00,6.44,6.7,6.44,6.62,127200.0,6.4227,6.682,6.4227,6.6022,127200.0
2005-05-04 11:00:00,6.61,6.73,6.59,6.62,83700.0,6.5922,6.7119,6.5723,6.6022,83700.0
2005-05-04 11:30:00,6.62,6.62,6.57,6.58,21000.0,6.6022,6.6022,6.5523,6.5623,21000.0
2005-05-04 12:00:00,6.57,6.6,6.55,6.55,24500.0,6.5523,6.5822,6.5324,6.5324,24500.0
2005-05-04 12:30:00,6.57,6.58,6.54,6.55,22600.0,6.5523,6.5623,6.5224,6.5324,22600.0
2005-05-04 13:00:00,6.55,6.6,6.55,6.58,25400.0,6.5324,6.5822,6.5324,6.5623,25400.0
2005-05-04 13:30:00,6.58,6.67,6.5,6.67,38300.0,6.5623,6.6521,6.4825,6.6521,38300.0
2005-05-04 14:00:00,6.67,6.68,6.55,6.57,58200.0,6.6521,6.662,6.5324,6.5523,58200.0
2005-05-04 14:30:00,6.59,6.59,6.56,6.58,43700.0,6.5723,6.5723,6.5424,6.5623,43700.0
2005-05-04 15:00:00,6.57,6.69,6.56,6.65,66100.0,6.5523,6.672,6.5424,6.6321,66100.0
2005-05-04 15:30:00,6.65,6.7,6.58,6.63,96800.0,6.6321,6.682,6.5623,6.6122,96800.0
2005-05-05 09:30:00,6.7,6.96,6.64,6.87,84600.0,6.682,6.9413,6.6221,6.8515,84600.0
2005-05-05 10:00:00,6.87,6.99,6.83,6.99,42100.0,6.8515,6.9712,6.8116,6.9712,42100.0
2005-05-05 10:30:00,7.0,7.16,6.96,7.04,51600.0,6.9812,7.1407,6.9413,7.0211,51600.0
2005-05-05 11:00:00,7.05,7.3,7.04,7.3,59900.0,7.031,7.2804,7.0211,7.2804,59900.0
2005-05-05 11:30:00,7.31,7.42,7.17,7.17,67600.0,7.2903,7.4,7.1507,7.1507,67600.0
2005-05-05 12:00:00,7.17,7.17,7.06,7.13,44100.0,7.1507,7.1507,7.041,7.1108,44100.0
2005-05-05 12:30:00,7.13,7.3,7.13,7.25,53600.0,7.1108,7.2804,7.1108,7.2305,53600.0
2005-05-05 13:00:00,7.25,7.37,7.23,7.29,65700.0,7.2305,7.3502,7.2105,7.2704,65700.0
2005-05-05 13:30:00,7.29,7.31,7.26,7.29,39200.0,7.2704,7.2903,7.2405,7.2704,39200.0
2005-05-05 14:00:00,7.28,7.33,7.28,7.3,23800.0,7.2604,7.3103,7.2604,7.2804,23800.0
2005-05-05 14:30:00,7.31,7.31,7.23,7.24,64600.0,7.2903,7.2903,7.2105,7.2205,64600.0
2005-05-05 15:00:00,7.24,7.26,7.13,7.18,47300.0,7.2205,7.2405,7.1108,7.1607,47300.0
2005-05-05 15:30:00,7.17,7.29,7.12,7.28,80200.0,7.1507,7.2704,7.1008,7.2604,80200.0
2005-05-06 09:30:00,7.39,7.57,7.3,7.57,104300.0,7.3701,7.5496,7.2804,7.5496,104300.0
2005-05-06 10:00:00,7.57,7.59,7.45,7.48,61800.0,7.5496,7.5696,7.43,7.4599,61800.0
2005-05-06 10:30:00,7.48,7.5,7.32,7.32,48300.0,7.4599,7.4798,7.3003,7.3003,48300.0
2005-05-06 11:00:00,7.31,7.35,6.92,6.92,97500.0,7.2903,7.3302,6.9014,6.9014,97500.0
2005-05-06 11:30:00,6.95,6.99,6.66,6.74,107500.0,6.9313,6.9712,6.6421,6.7219,107500.0
2005-05-06 12:00:00,6.74,6.9,6.48,6.9,106400.0,6.7219,6.8814,6.4626,6.8814,106400.0
2005-05-06 12:30:00,6.88,7.18,6.88,6.93,92400.0,6.8615,7.1607,6.8615,6.9114,92400.0
2005-05-06 13:00:00,6.93,6.95,6.8,6.88,26100.0,6.9114,6.9313,6.7817,6.8615,26100.0
2005-05-06 13:30:00,6.87,6.88,6.83,6.87,14300.0,6.8515,6.8615,6.8116,6.8515,14300.0
2005-05-06 14:00:00,6.87,6.94,6.85,6.86,18100.0,6.8515,6.9213,6.8316,6.8415,18100.0
2005-05-06 14:30:00,6.88,6.91,6.84,6.85,40700.0,6.8615,6.8914,6.8216,6.8316,40700.0
2005-05-06 15:00:00,6.84,6.94,6.84,6.84,80400.0,6.8216,6.9213,6.8216,6.8216,80400.0
2005-05-06 15:30:00,6.84,6.96,6.84,6.92,125800.0,6.8216,6.9413,6.8216,6.9014,125800.0
2005-05-09 09:30:00,6.9,7.23,6.9,7.02,68800.0,6.8814,7.2105,6.8814,7.0011,68800.0
2005-05-09 10:00:00,7.02,7.1,7.0,7.05,48000.0,7.0011,7.0809,6.9812,7.031,48000.0
2005-05-09 10:30:00,7.03,7.1,7.03,7.09,25000.0,7.0111,7.0809,7.0111,7.0709,25000.0
2005-05-09 11:00:00,7.09,7.12,7.05,7.09,16700.0,7.0709,7.1008,7.031,7.0709,16700.0
2005-05-09 11:30:00,7.07,7.19,7.07,7.18,22900.0,7.051,7.1707,7.051,7.1607,22900.0
2005-05-09 12:00:00,7.17,7.19,6.91,6.95,41500.0,7.1507,7.1707,6.8914,6.9313,41500.0
2005-05-09 12:30:00,6.98,7.1,6.98,7.1,15000.0,6.9612,7.0809,6.9612,7.0809,15000.0
2005-05-09 13:00:00,7.1,7.13,7.09,7.1,12600.0,7.0809,7.1108,7.0709,7.0809,12600.0
2005-05-09 13:30:00,7.11,7.19,7.1,7.11,22500.0,7.0909,7.1707,7.0809,7.0909,22500.0
2005-05-09 14:00:00,7.11,7.14,7.08,7.08,15400.0,7.0909,7.1208,7.061,7.061,15400.0
2005-05-09 14:30:00,7.08,7.08,7.0,7.01,16800.0,7.061,7.061,6.9812,6.9911,16800.0
2005-05-09 15:00:00,7.01,7.03,6.83,6.85,39500.0,6.9911,7.0111,6.8116,6.8316,39500.0
2005-05-09 15:30:00,6.85,6.91,6.85,6.89,77500.0,6.8316,6.8914,6.8316,6.8715,77500.0
2005-05-10 09:30:00,6.92,7.1,6.85,6.92,59100.0,6.9014,7.0809,6.8316,6.9014,59100.0
2005-05-10 10:00:00,6.92,6.92,6.55,6.68,57700.0,6.9014,6.9014,6.5324,6.662,57700.0
2005-05-10 10:30:00,6.69,6.77,6.5,6.59,103800.0,6.672,6.7518,6.4825,6.5723,103800.0
2005-05-10 11:00:00,6.6,6.7,6.59,6.67,20900.0,6.5822,6.682,6.5723,6.6521,20900.0
2005-05-10 11:30:00,6.67,6.7,6.54,6.6,34100.0,6.6521,6.682,6.5224,6.5822,34100.0
2005-05-10 12:00:00,6.61,6.68,6.6,6.64,13600.0,6.5922,6.662,6.5822,6.6221,13600.0
2005-05-10 12:30:00,6.64,6.69,6.63,6.69,8000.0,6.6221,6.672,6.6122,6.672,8000.0
2005-05-10 13:00:00,6.7,6.77,6.68,6.77,18200.0,6.682,6.7518,6.662,6.7518,18200.0
2005-05-10 13:30:00,6.77,6.8,6.75,6.8,33600.0,6.7518,6.7817,6.7318,6.7817,33600.0
2005-05-10 14:00:00,6.8,6.8,6.7,6.73,30700.0,6.7817,6.7817,6.682,6.7119,30700.0
2005-05-10 14:30:00,6.75,6.78,6.71,6.74,25100.0,6.7318,6.7618,6.6919,6.7219,25100.0
2005-05-10 15:00:00,6.75,6.81,6.74,6.81,18200.0,6.7318,6.7917,6.7219,6.7917,18200.0
2005-05-10 15:30:00,6.8,6.85,6.76,6.84,48400.0,6.7817,6.8316,6.7418,6.8216,48400.0
2005-05-11 09:30:00,6.84,6.88,6.55,6.74,44800.0,6.8216,6.8615,6.5324,6.7219,44800.0
2005-05-11 10:00:00,6.7,6.76,6.56,6.68,37300.0,6.682,6.7418,6.5424,6.662,37300.0
2005-05-11 10:30:00,6.7,6.72,6.57,6.58,24400.0,6.682,6.7019,6.5523,6.5623,24400.0
2005-05-11 11:00:00,6.59,6.6,6.51,6.57,28500.0,6.5723,6.5822,6.4925,6.5523,28500.0
2005-05-11 11:30:00,6.59,6.59,6.55,6.59,7200.0,6.5723,6.5723,6.5324,6.5723,7200.0
2005-05-11 12:00:00,6.58,6.61,6.55,6.59,36900.0,6.5623,6.5922,6.5324,6.5723,36900.0
2005-05-11 12:30:00,6.6,6.61,6.57,6.61,10100.0,6.5822,6.5922,6.5523,6.5922,10100.0
2005-05-11 13:00:00,6.61,6.65,6.61,6.65,30600.0,6.5922,6.6321,6.5922,6.6321,30600.0
2005-05-11 13:30:00,6.65,6.67,6.59,6.62,21600.0,6.6321,6.6521,6.5723,6.6022,21600.0
2005-05-11 14:00:00,6.64,6.7,6.64,6.7,16200.0,6.6221,6.682,6.6221,6.682,16200.0
2005-05-11 14:30:00,6.7,6.76,6.66,6.7,27000.0,6.682,6.7418,6.6421,6.682,27000.0
2005-05-11 15:00:00,6.72,6.79,6.68,6.79,26000.0,6.7019,6.7717,6.662,6.7717,26000.0
2005-05-11 15:30:00,6.79,6.81,6.67,6.72,78600.0,6.7717,6.7917,6.6521,6.7019,78600.0
2005-05-12 09:30:00,6.6,6.69,6.57,6.59,34000.0,6.5822,6.672,6.5523,6.5723,34000.0
2005-05-12 10:00:00,6.58,6.7,6.56,6.66,34600.0,6.5623,6.682,6.5424,6.6421,34600.0
2005-05-12 10:30:00,6.66,6.69,6.62,6.63,22300.0,6.6421,6.672,6.6022,6.6122,22300.0
2005-05-12 11:00:00,6.61,6.65,6.56,6.56,20300.0,6.5922,6.6321,6.5424,6.5424,20300.0
2005-05-12 11:30:00,6.59,6.59,6.55,6.57,10200.0,6.5723,6.5723,6.5324,6.5523,10200.0
2005-05-12 12:00:00,6.57,6.57,6.53,6.53,19100.0,6.5523,6.5523,6.5124,6.5124,19100.0
2005-05-12 12:30:00,6.55,6.57,6.52,6.57,22400.0,6.5324,6.5523,6.5025,6.5523,22400.0
2005-05-12 13:00:00,6.57,6.57,6.5,6.56,36600.0,6.5523,6.5523,6.4825,6.5424,36600.0
2005-05-12 13:30:00,6.57,6.57,6.5,6.52,29100.0,6.5523,6.5523,6.4825,6.5025,29100.0
2005-05-12 14:00:00,6.5,6.53,6.48,6.5,15200.0,6.4825,6.5124,6.4626,6.4825,15200.0
2005-05-12 14:30:00,6.5,6.51,6.3,6.34,91400.0,6.4825,6.4925,6.2831,6.3229,91400.0
2005-05-12 15:00:00,6.34,6.38,6.33,6.35,36200.0,6.3229,6.3628,6.313,6.3329,36200.0
2005-05-12 15:30:00,6.35,6.35,6.27,6.27,125100.0,6.3329,6.3329,6.2531,6.2531,125100.0
2005-05-13 09:30:00,6.26,6.39,6.08,6.11,37100.0,6.2432,6.3728,6.0636,6.0936,37100.0
2005-05-13 10:00:00,6.12,6.22,6.12,6.16,26100.0,6.1035,6.2033,6.1035,6.1434,26100.0
2005-05-13 10:30:00,6.16,6.25,6.16,6.25,14200.0,6.1434,6.2332,6.1434,6.2332,14200.0
2005-05-13 11:00:00,6.25,6.26,6.21,6.24,16700.0,6.2332,6.2432,6.1933,6.2232,16700.0
2005-05-13 11:30:00,6.24,6.24,6.22,6.24,7600.0,6.2232,6.2232,6.2033,6.2232,7600.0
2005-05-13 12:00:00,6.24,6.25,6.08,6.13,26300.0,6.2232,6.2332,6.0636,6.1135,26300.0
2005-05-13 12:30:00,6.15,6.17,6.11,6.15,14200.0,6.1335,6.1534,6.0936,6.1335,14200.0
2005-05-13 13:00:00,6.15,6.17,6.1,6.11,23100.0,6.1335,6.1534,6.0836,6.0936,23100.0
2005-05-13 13:30:00,6.11,6.14,6.06,6.1,15600.0,6.0936,6.1235,6.0437,6.0836,15600.0
2005-05-13 14:00:00,6.11,6.12,6.03,6.04,24200.0,6.0936,6.1035,6.0138,6.0238,24200.0
2005-05-13 14:30:00,6.03,6.03,5.92,5.95,43700.0,6.0138,6.0138,5.9041,5.934,43700.0
2005-05-13 15:00:00,5.95,6.12,5.92,6.1,58800.0,5.934,6.1035,5.9041,6.0836,58800.0
2005-05-13 15:30:00,6.1,6.14,6.03,6.06,40400.0,6.0836,6.1235,6.0138,6.0437,40400.0
2005-05-16 09:30:00,6.0,6.11,5.92,5.92,38000.0,5.9839,6.0936,5.9041,5.9041,38000.0
2005-05-16 10:00:00,5.94,6.0,5.94,5.97,10200.0,5.924,5.9839,5.924,5.9539,10200.0
2005-05-16 10:30:00,5.95,6.0,5.95,6.0,16100.0,5.934,5.9839,5.934,5.9839,16100.0
2005-05-16 11:00:00,6.0,6.03,5.98,6.02,11300.0,5.9839,6.0138,5.9639,6.0038,11300.0
2005-05-16 11:30:00,6.03,6.03,5.98,6.0,6200.0,6.0138,6.0138,5.9639,5.9839,6200.0
2005-05-16 12:00:00,6.01,6.02,5.97,5.98,5800.0,5.9938,6.0038,5.9539,5.9639,5800.0
2005-05-16 12:30:00,5.99,6.01,5.96,5.96,13100.0,5.9739,5.9938,5.944,5.944,13100.0
2005-05-16 13:00:00,5.99,6.0,5.98,6.0,8900.0,5.9739,5.9839,5.9639,5.9839,8900.0
2005-05-16 13:30:00,6.0,6.0,5.95,5.98,14700.0,5.9839,5.9839,5.934,5.9639,14700.0
2005-05-16 14:00:00,5.98,5.99,5.95,5.99,24900.0,5.9639,5.9739,5.934,5.9739,24900.0
2005-05-16 14:30:00,5.99,6.0,5.98,5.99,18800.0,5.9739,5.9839,5.9639,5.9739,18800.0
2005-05-16 15:00:00,5.99,5.99,5.94,5.98,25000.0,5.9739,5.9739,5.924,5.9639,25000.0
2005-05-16 15:30:00,5.98,6.0,5.96,6.0,46300.0,5.9639,5.9839,5.944,5.9839,46300.0
2005-05-17 09:30:00,6.49,6.56,6.3,6.35,143800.0,6.4725,6.5424,6.2831,6.3329,143800.0
2005-05-17 10:00:00,6.35,6.37,6.24,6.26,46000.0,6.3329,6.3529,6.2232,6.2432,46000.0
2005-05-17 10:30:00,6.25,6.3,6.24,6.27,47100.0,6.2332,6.2831,6.2232,6.2531,47100.0
2005-05-17 11:00:00,6.28,6.32,6.25,6.31,21300.0,6.2631,6.303,6.2332,6.293,21300.0
2005-05-17 11:30:00,6.3,6.42,6.3,6.41,27100.0,6.2831,6.4027,6.2831,6.3928,27100.0
2005-05-17 12:00:00,6.4,6.41,6.34,6.39,12400.0,6.3828,6.3928,6.3229,6.3728,12400.0
2005-05-17 12:30:00,6.4,6.4,6.35,6.37,18500.0,6.3828,6.3828,6.3329,6.3529,18500.0
2005-05-17 13:00:00,6.37,6.38,6.37,6.37,9000.0,6.3529,6.3628,6.3529,6.3529,9000.0
2005-05-17 13:30:00,6.37,6.43,6.37,6.39,14800.0,6.3529,6.4127,6.3529,6.3728,14800.0
2005-05-17 14:00:00,6.39,6.5,6.37,6.46,16800.0,6.3728,6.4825,6.3529,6.4426,16800.0
2005-05-17 14:30:00,6.47,6.52,6.45,6.45,28200.0,6.4526,6.5025,6.4326,6.4326,28200.0
2005-05-17 15:00:00,6.46,6.54,6.45,6.53,39800.0,6.4426,6.5224,6.4326,6.5124,39800.0
2005-05-17 15:30:00,6.53,6.58,6.5,6.58,51800.0,6.5124,6.5623,6.4825,6.5623,51800.0
2005-05-18 09:30:00,6.72,6.76,6.55,6.6,143700.0,6.7019,6.7418,6.5324,6.5822,143700.0
2005-05-18 10:00:00,6.55,6.57,6.47,6.54,35400.0,6.5324,6.5523,6.4526,6.5224,35400.0
2005-05-18 10:30:00,6.54,6.56,6.48,6.49,19000.0,6.5224,6.5424,6.4626,6.4725,19000.0
2005-05-18 11:00:00,6.48,6.49,6.41,6.43,23900.0,6.4626,6.4725,6.3928,6.4127,23900.0
2005-05-18 11:30:00,6.43,6.5,6.41,6.49,23300.0,6.4127,6.4825,6.3928,6.4725,23300.0
2005-05-18 12:00:00,6.5,6.61,6.49,6.59,75800.0,6.4825,6.5922,6.4725,6.5723,75800.0
2005-05-18 12:30:00,6.59,6.61,6.57,6.57,19700.0,6.5723,6.5922,6.5523,6.5523,19700.0
2005-05-18 13:00:00,6.56,6.58,6.55,6.55,24600.0,6.5424,6.5623,6.5324,6.5324,24600.0
2005-05-18 13:30:00,6.55,6.57,6.54,6.54,18000.0,6.5324,6.5523,6.5224,6.5224,18000.0
2005-05-18 14:00:00,6.52,6.57,6.51,6.56,17100.0,6.5025,6.5523,6.4925,6.5424,17100.0
2005-05-18 14:30:00,6.56,6.56,6.55,6.56,15100.0,6.5424,6.5424,6.5324,6.5424,15100.0
2005-05-18 15:00:00,6.55,6.56,6.5,6.5,31400.0,6.5324,6.5424,6.4825,6.4825,31400.0
2005-05-18 15:30:00,6.5,6.51,6.45,6.48,41400.0,6.4825,6.4925,6.4326,6.4626,41400.0
2005-05-19 09:30:00,6.57,6.57,6.35,6.37,57900.0,6.5523,6.5523,6.3329,6.3529,57900.0
2005-05-19 10:00:00,6.35,6.44,6.35,6.44,33200.0,6.3329,6.4227,6.3329,6.4227,33200.0
2005-05-19 10:30:00,6.4,6.4,6.37,6.38,12500.0,6.3828,6.3828,6.3529,6.3628,12500.0
2005-05-19 11:00:00,6.38,6.4,6.27,6.3,49700.0,6.3628,6.3828,6.2531,6.2831,49700.0
2005-05-19 11:30:00,6.31,6.31,6.25,6.25,21300.0,6.293,6.293,6.2332,6.2332,21300.0
2005-05-19 12:00:00,6.25,6.31,6.25,6.3,14700.0,6.2332,6.293,6.2332,6.2831,14700.0
2005-05-19 12:30:00,6.31,6.31,6.29,6.31,4800.0,6.293,6.293,6.2731,6.293,4800.0
2005-05-19 13:00:00,6.31,6.34,6.3,6.33,14900.0,6.293,6.3229,6.2831,6.313,14900.0
2005-05-19 13:30:00,6.33,6.35,6.29,6.31,20100.0,6.313,6.3329,6.2731,6.293,20100.0
2005-05-19 14:00:00,6.31,6.32,6.28,6.32,22100.0,6.293,6.303,6.2631,6.303,22100.0
2005-05-19 14:30:00,6.29,6.31,6.25,6.29,11200.0,6.2731,6.293,6.2332,6.2731,11200.0
2005-05-19 15:00:00,6.28,6.29,6.27,6.28,14900.0,6.2631,6.2731,6.2531,6.2631,14900.0
2005-05-19 15:30:00,6.28,6.33,6.27,6.3,39700.0,6.2631,6.313,6.2531,6.2831,39700.0
2005-05-20 09:30:00,6.35,6.35,6.06,6.13,60300.0,6.3329,6.3329,6.0437,6.1135,60300.0
2005-05-20 10:00:00,6.13,6.18,6.1,6.12,20400.0,6.1135,6.1634,6.0836,6.1035,20400.0
2005-05-20 10:30:00,6.14,6.14,6.07,6.11,21800.0,6.1235,6.1235,6.0537,6.0936,21800.0
2005-05-20 11:00:00,6.14,6.14,6.08,6.11,19000.0,6.1235,6.1235,6.0636,6.0936,19000.0
2005-05-20 11:30:00,6.12,6.12,6.1,6.12,16000.0,6.1035,6.1035,6.0836,6.1035,16000.0
2005-05-20 12:00:00,6.12,6.15,6.12,6.14,10000.0,6.1035,6.1335,6.1035,6.1235,10000.0
2005-05-20 12:30:00,6.13,6.18,6.12,6.17,9000.0,6.1135,6.1634,6.1035,6.1534,9000.0
2005-05-20 13:00:00,6.18,6.18,6.17,6.17,16800.0,6.1634,6.1634,6.1534,6.1534,16800.0
2005-05-20 13:30:00,6.18,6.19,6.15,6.19,17800.0,6.1634,6.1733,6.1335,6.1733,17800.0
2005-05-20 14:00:00,6.19,6.19,6.14,6.15,9900.0,6.1733,6.1733,6.1235,6.1335,9900.0
2005-05-20 14:30:00,6.15,6.18,6.14,6.16,14700.0,6.1335,6.1634,6.1235,6.1434,14700.0
2005-05-20 15:00:00,6.15,6.23,6.14,6.23,17700.0,6.1335,6.2132,6.1235,6.2132,17700.0
2005-05-20 15:30:00,6.24,6.25,6.14,6.19,33300.0,6.2232,6.2332,6.1235,6.1733,33300.0
2005-05-23 09:30:00,6.23,6.28,6.2,6.28,47800.0,6.2132,6.2631,6.1833,6.2631,47800.0
2005-05-23 10:00:00,6.28,6.36,6.24,6.33,45500.0,6.2631,6.3429,6.2232,6.313,45500.0
2005-05-23 10:30:00,6.35,6.36,6.33,6.35,31900.0,6.3329,6.3429,6.313,6.3329,31900.0
2005-05-23 11:00:00,6.36,6.36,6.23,6.29,35400.0,6.3429,6.3429,6.2132,6.2731,35400.0
2005-05-23 11:30:00,6.31,6.35,6.29,6.32,20600.0,6.293,6.3329,6.2731,6.303,20600.0
2005-05-23 12:00:00,6.34,6.4,6.32,6.4,19000.0,6.3229,6.3828,6.303,6.3828,19000.0
2005-05-23 12:30:00,6.41,6.42,6.4,6.4,15000.0,6.3928,6.4027,6.3828,6.3828,15000.0
2005-05-23 13:00:00,6.4,6.41,6.3,6.3,51200.0,6.3828,6.3928,6.2831,6.2831,51200.0
2005-05-23 13:30:00,6.31,6.48,6.31,6.48,32300.0,6.293,6.4626,6.293,6.4626,32300.0
2005-05-23 14:00:00,6.47,6.54,6.44,6.44,52100.0,6.4526,6.5224,6.4227,6.4227,52100.0
2005-05-23 14:30:00,6.44,6.49,6.41,6.44,41200.0,6.4227,6.4725,6.3928,6.4227,41200.0
2005-05-23 15:00:00,6.44,6.5,6.43,6.49,33600.0,6.4227,6.4825,6.4127,6.4725,33600.0
2005-05-23 15:30:00,6.49,6.51,6.45,6.45,55900.0,6.4725,6.4925,6.4326,6.4326,55900.0
2005-05-24 09:30:00,6.62,6.75,6.5,6.65,85700.0,6.6022,6.7318,6.4825,6.6321,85700.0
2005-05-24 10:00:00,6.65,6.7,6.6,6.65,65100.0,6.6321,6.682,6.5822,6.6321,65100.0
2005-05-24 10:30:00,6.66,6.69,6.65,6.68,19400.0,6.6421,6.672,6.6321,6.662,19400.0
2005-05-24 11:00:00,6.68,6.7,6.66,6.7,28000.0,6.662,6.682,6.6421,6.682,28000.0
2005-05-24 11:30:00,6.7,6.73,6.63,6.69,33800.0,6.682,6.7119,6.6122,6.672,33800.0
2005-05-24 12:00:00,6.7,6.71,6.68,6.68,14000.0,6.682,6.6919,6.662,6.662,14000.0
2005-05-24 12:30:00,6.68,6.71,6.65,6.7,19200.0,6.662,6.6919,6.6321,6.682,19200.0
2005-05-24 13:00:00,6.68,6.69,6.66,6.66,13400.0,6.662,6.672,6.6421,6.6421,13400.0
2005-05-24 13:30:00,6.67,6.68,6.66,6.67,15500.0,6.6521,6.662,6.6421,6.6521,15500.0
2005-05-24 14:00:00,6.67,6.69,6.59,6.63,39300.0,6.6521,6.672,6.5723,6.6122,39300.0
2005-05-24 14:30:00,6.63,6.63,6.45,6.55,54000.0,6.6122,6.6122,6.4326,6.5324,54000.0
2005-05-24 15:00:00,6.55,6.65,6.55,6.63,23500.0,6.5324,6.6321,6.5324,6.6122,23500.0
2005-05-24 15:30:00,6.62,6.66,6.58,6.58,30700.0,6.6022,6.6421,6.5623,6.5623,30700.0
2005-05-25 09:30:00,6.64,6.64,6.5,6.52,37700.0,6.6221,6.6221,6.4825,6.5025,37700.0
2005-05-25 10:00:00,6.51,6.51,6.33,6.42,33300.0,6.4925,6.4925,6.313,6.4027,33300.0
2005-05-25 10:30:00,6.4,6.44,6.39,6.41,13500.0,6.3828,6.4227,6.3728,6.3928,13500.0
2005-05-25 11:00:00,6.41,6.44,6.4,6.41,14400.0,6.3928,6.4227,6.3828,6.3928,14400.0
2005-05-25 11:30:00,6.41,6.42,6.39,6.42,11100.0,6.3928,6.4027,6.3728,6.4027,11100.0
2005-05-25 12:00:00,6.44,6.44,6.4,6.4,8500.0,6.4227,6.4227,6.3828,6.3828,8500.0
2005-05-25 12:30:00,6.4,6.42,6.39,6.41,10000.0,6.3828,6.4027,6.3728,6.3928,10000.0
2005-05-25 13:00:00,6.41,6.42,6.39,6.41,11600.0,6.3928,6.4027,6.3728,6.3928,11600.0
2005-05-25 13:30:00,6.41,6.42,6.39,6.4,7800.0,6.3928,6.4027,6.3728,6.3828,7800.0
2005-05-25 14:00:00,6.39,6.4,6.37,6.39,11100.0,6.3728,6.3828,6.3529,6.3728,11100.0
2005-05-25 14:30:00,6.4,6.43,6.39,6.39,15400.0,6.3828,6.4127,6.3728,6.3728,15400.0
2005-05-25 15:00:00,6.39,6.4,6.36,6.37,16800.0,6.3728,6.3828,6.3429,6.3529,16800.0
2005-05-25 15:30:00,6.37,6.39,6.32,6.39,23600.0,6.3529,6.3728,6.303,6.3728,23600.0
2005-05-26 09:30:00,6.4,6.46,6.37,6.42,24200.0,6.3828,6.4426,6.3529,6.4027,24200.0
2005-05-26 10:00:00,6.44,6.46,6.4,6.46,21400.0,6.4227,6.4426,6.3828,6.4426,21400.0
2005-05-26 10:30:00,6.46,6.46,6.44,6.44,8200.0,6.4426,6.4426,6.4227,6.4227,8200.0
2005-05-26 11:00:00,6.45,6.45,6.36,6.41,20800.0,6.4326,6.4326,6.3429,6.3928,20800.0
2005-05-26 11:30:00,6.41,6.42,6.4,6.4,6600.0,6.3928,6.4027,6.3828,6.3828,6600.0
2005-05-26 12:00:00,6.4,6.41,6.4,6.4,5500.0,6.3828,6.3928,6.3828,6.3828,5500.0
2005-05-26 12:30:00,6.41,6.44,6.41,6.43,7500.0,6.3928,6.4227,6.3928,6.4127,7500.0
2005-05-26 13:00:00,6.43,6.44,6.42,6.44,3100.0,6.4127,6.4227,6.4027,6.4227,3100.0
2005-05-26 13:30:00,6.45,6.45,6.44,6.44,3600.0,6.4326,6.4326,6.4227,6.4227,3600.0
2005-05-26 14:00:00,6.44,6.46,6.44,6.44,5300.0,6.4227,6.4426,6.4227,6.4227,5300.0
2005-05-26 14:30:00,6.45,6.46,6.33,6.39,19700.0,6.4326,6.4426,6.313,6.3728,19700.0
2005-05-26 15:00:00,6.39,6.42,6.38,6.41,23300.0,6.3728,6.4027,6.3628,6.3928,23300.0
2005-05-26 15:30:00,6.4,6.42,6.4,6.4,19700.0,6.3828,6.4027,6.3828,6.3828,19700.0
2005-05-27 09:30:00,6.35,6.48,6.35,6.39,9000.0,6.3329,6.4626,6.3329,6.3728,9000.0
2005-05-27 10:00:00,6.39,6.43,6.35,6.37,15100.0,6.3728,6.4127,6.3329,6.3529,15100.0
2005-05-27 10:30:00,6.37,6.43,6.35,6.41,20500.0,6.3529,6.4127,6.3329,6.3928,20500.0
2005-05-27 11:00:00,6.41,6.48,6.41,6.48,23600.0,6.3928,6.4626,6.3928,6.4626,23600.0
2005-05-27 11:30:00,6.48,6.49,6.47,6.49,1500.0,6.4626,6.4725,6.4526,6.4725,1500.0
2005-05-27 12:00:00,6.49,6.53,6.49,6.52,19400.0,6.4725,6.5124,6.4725,6.5025,19400.0
2005-05-27 12:30:00,6.51,6.55,6.51,6.54,16700.0,6.4925,6.5324,6.4925,6.5224,16700.0
2005-05-27 13:00:00,6.55,6.62,6.55,6.61,19800.0,6.5324,6.6022,6.5324,6.5922,19800.0
2005-05-27 13:30:00,6.62,6.62,6.6,6.61,8200.0,6.6022,6.6022,6.5822,6.5922,8200.0
2005-05-27 14:00:00,6.62,6.62,6.61,6.61,9900.0,6.6022,6.6022,6.5922,6.5922,9900.0
2005-05-27 14:30:00,6.62,6.62,6.61,6.61,8100.0,6.6022,6.6022,6.5922,6.5922,8100.0
2005-05-27 15:00:00,6.61,6.66,6.61,6.65,19500.0,6.5922,6.6421,6.5922,6.6321,19500.0
2005-05-27 15:30:00,6.65,6.65,6.63,6.63,12200.0,6.6321,6.6321,6.6122,6.6122,12200.0
2005-05-31 09:30:00,6.53,6.57,6.45,6.53,19400.0,6.5124,6.5523,6.4326,6.5124,19400.0
2005-05-31 10:00:00,6.57,6.57,6.37,6.44,10300.0,6.5523,6.5523,6.3529,6.4227,10300.0
2005-05-31 10:30:00,6.42,6.45,6.26,6.31,21400.0,6.4027,6.4326,6.2432,6.293,21400.0
2005-05-31 11:00:00,6.3,6.34,6.25,6.34,20000.0,6.2831,6.3229,6.2332,6.3229,20000.0
2005-05-31 11:30:00,6.3,6.35,6.3,6.33,11400.0,6.2831,6.3329,6.2831,6.313,11400.0
2005-05-31 12:00:00,6.33,6.34,6.32,6.33,10400.0,6.313,6.3229,6.303,6.313,10400.0
2005-05-31 12:30:00,6.33,6.34,6.32,6.32,4800.0,6.313,6.3229,6.303,6.303,4800.0
2005-05-31 13:00:00,6.33,6.34,6.32,6.34,4200.0,6.313,6.3229,6.303,6.3229,4200.0
2005-05-31 13:30:00,6.32,6.33,6.31,6.32,3700.0,6.303,6.313,6.293,6.303,3700.0
2005-05-31 14:00:00,6.32,6.33,6.3,6.3,6400.0,6.303,6.313,6.2831,6.2831,6400.0
2005-05-31 14:30:00,6.31,6.32,6.3,6.32,12000.0,6.293,6.303,6.2831,6.303,12000.0
2005-05-31 15:00:00,6.31,6.35,6.3,6.34,20200.0,6.293,6.3329,6.2831,6.3229,20200.0
2005-05-31 15:30:00,6.34,6.34,6.21,6.21,33800.0,6.3229,6.3229,6.1933,6.1933,33800.0
2005-06-01 09:30:00,6.17,6.18,5.91,6.16,88700.0,6.1534,6.1634,5.8941,6.1434,88700.0
2005-06-01 10:00:00,6.16,6.27,6.14,6.27,19200.0,6.1434,6.2531,6.1235,6.2531,19200.0
2005-06-01 10:30:00,6.28,6.29,6.23,6.29,14600.0,6.2631,6.2731,6.2132,6.2731,14600.0
2005-06-01 11:00:00,6.3,6.4,6.3,6.4,17000.0,6.2831,6.3828,6.2831,6.3828,17000.0
2005-06-01 11:30:00,6.4,6.4,6.38,6.38,12000.0,6.3828,6.3828,6.3628,6.3628,12000.0
2005-06-01 12:00:00,6.39,6.39,6.29,6.31,19100.0,6.3728,6.3728,6.2731,6.293,19100.0
2005-06-01 12:30:00,6.32,6.4,6.32,6.4,15200.0,6.303,6.3828,6.303,6.3828,15200.0
2005-06-01 13:00:00,6.4,6.43,6.39,6.42,15300.0,6.3828,6.4127,6.3728,6.4027,15300.0
2005-06-01 13:30:00,6.43,6.45,6.34,6.35,19700.0,6.4127,6.4326,6.3229,6.3329,19700.0
2005-06-01 14:00:00,6.39,6.44,6.39,6.4,18100.0,6.3728,6.4227,6.3728,6.3828,18100.0
2005-06-01 14:30:00,6.4,6.41,6.31,6.39,19300.0,6.3828,6.3928,6.293,6.3728,19300.0
2005-06-01 15:00:00,6.38,6.41,6.34,6.4,39400.0,6.3628,6.3928,6.3229,6.3828,39400.0
2005-06-01 15:30:00,6.41,6.45,6.36,6.4,34000.0,6.3928,6.4326,6.3429,6.3828,34000.0
2005-06-02 09:30:00,6.4,6.42,6.17,6.4,28300.0,6.3828,6.4027,6.1534,6.3828,28300.0
2005-06-02 10:00:00,6.37,6.41,6.27,6.28,14600.0,6.3529,6.3928,6.2531,6.2631,14600.0
2005-06-02 10:30:00,6.27,6.35,6.27,6.35,11400.0,6.2531,6.3329,6.2531,6.3329,11400.0
2005-06-02 11:00:00,6.36,6.5,6.35,6.46,26900.0,6.3429,6.4825,6.3329,6.4426,26900.0
2005-06-02 11:30:00,6.45,6.49,6.44,6.44,11400.0,6.4326,6.4725,6.4227,6.4227,11400.0
2005-06-02 12:00:00,6.45,6.46,6.45,6.45,10500.0,6.4326,6.4426,6.4326,6.4326,10500.0
2005-06-02 12:30:00,6.46,6.48,6.46,6.46,4900.0,6.4426,6.4626,6.4426,6.4426,4900.0
2005-06-02 13:00:00,6.47,6.48,6.46,6.47,7300.0,6.4526,6.4626,6.4426,6.4526,7300.0
2005-06-02 13:30:00,6.47,6.49,6.41,6.42,15700.0,6.4526,6.4725,6.3928,6.4027,15700.0
2005-06-02 14:00:00,6.43,6.49,6.42,6.48,12300.0,6.4127,6.4725,6.4027,6.4626,12300.0
2005-06-02 14:30:00,6.48,6.48,6.44,6.44,8800.0,6.4626,6.4626,6.4227,6.4227,8800.0
2005-06-02 15:00:00,6.45,6.47,6.44,6.46,28300.0,6.4326,6.4526,6.4227,6.4426,28300.0
2005-06-02 15:30:00,6.45,6.46,6.36,6.38,39500.0,6.4326,6.4426,6.3429,6.3628,39500.0
2005-06-03 09:30:00,6.33,6.42,6.17,6.42,19500.0,6.313,6.4027,6.1534,6.4027,19500.0
2005-06-03 10:00:00,6.4,6.4,6.27,6.29,14900.0,6.3828,6.3828,6.2531,6.2731,14900.0
2005-06-03 10:30:00,6.27,6.27,6.14,6.21,31700.0,6.2531,6.2531,6.1235,6.1933,31700.0
2005-06-03 11:00:00,6.21,6.25,6.2,6.22,11000.0,6.1933,6.2332,6.1833,6.2033,11000.0
2005-06-03 11:30:00,6.22,6.22,6.15,6.16,21900.0,6.2033,6.2033,6.1335,6.1434,21900.0
2005-06-03 12:00:00,6.16,6.19,6.14,6.16,9100.0,6.1434,6.1733,6.1235,6.1434,9100.0
2005-06-03 12:30:00,6.15,6.19,6.15,6.16,8900.0,6.1335,6.1733,6.1335,6.1434,8900.0
2005-06-03 13:00:00,6.15,6.2,6.15,6.18,12000.0,6.1335,6.1833,6.1335,6.1634,12000.0
2005-06-03 13:30:00,6.18,6.22,6.17,6.22,20200.0,6.1634,6.2033,6.1534,6.2033,20200.0
2005-06-03 14:00:00,6.22,6.24,6.18,6.2,7800.0,6.2033,6.2232,6.1634,6.1833,7800.0
2005-06-03 14:30:00,6.2,6.2,6.16,6.18,7600.0,6.1833,6.1833,6.1434,6.1634,7600.0
2005-06-03 15:00:00,6.17,6.21,6.16,6.18,56900.0,6.1534,6.1933,6.1434,6.1634,56900.0
2005-06-03 15:30:00,6.2,6.21,6.18,6.18,27100.0,6.1833,6.1933,6.1634,6.1634,27100.0
2005-06-06 09:30:00,6.16,6.26,6.16,6.2,7900.0,6.1434,6.2432,6.1434,6.1833,7900.0
2005-06-06 10:00:00,6.2,6.24,6.18,6.18,12700.0,6.1833,6.2232,6.1634,6.1634,12700.0
2005-06-06 10:30:00,6.18,6.21,6.14,6.16,28000.0,6.1634,6.1933,6.1235,6.1434,28000.0
2005-06-06 11:00:00,6.15,6.16,6.13,6.15,12200.0,6.1335,6.1434,6.1135,6.1335,12200.0
2005-06-06 11:30:00,6.15,6.19,6.14,6.16,12500.0,6.1335,6.1733,6.1235,6.1434,12500.0
2005-06-06 12:00:00,6.16,6.2,6.16,6.18,7900.0,6.1434,6.1833,6.1434,6.1634,7900.0
2005-06-06 12:30:00,6.18,6.2,6.17,6.17,5700.0,6.1634,6.1833,6.1534,6.1534,5700.0
2005-06-06 13:00:00,6.18,6.24,6.15,6.21,10800.0,6.1634,6.2232,6.1335,6.1933,10800.0
2005-06-06 13:30:00,6.22,6.3,6.2,6.28,28000.0,6.2033,6.2831,6.1833,6.2631,28000.0
2005-06-06 14:00:00,6.29,6.33,6.28,6.31,19200.0,6.2731,6.313,6.2631,6.293,19200.0
2005-06-06 14:30:00,6.32,6.35,6.3,6.32,11000.0,6.303,6.3329,6.2831,6.303,11000.0
2005-06-06 15:00:00,6.33,6.37,6.27,6.33,28500.0,6.313,6.3529,6.2531,6.313,28500.0
2005-06-06 15:30:00,6.35,6.35,6.24,6.24,18000.0,6.3329,6.3329,6.2232,6.2232,18000.0
2005-06-07 09:30:00,6.26,6.5,6.16,6.32,38900.0,6.2432,6.4825,6.1434,6.303,38900.0
2005-06-07 10:00:00,6.32,6.38,6.24,6.38,39100.0,6.303,6.3628,6.2232,6.3628,39100.0
2005-06-07 10:30:00,6.37,6.37,6.3,6.3,13700.0,6.3529,6.3529,6.2831,6.2831,13700.0
2005-06-07 11:00:00,6.3,6.31,6.15,6.16,22700.0,6.2831,6.293,6.1335,6.1434,22700.0
2005-06-07 11:30:00,6.16,6.24,6.16,6.24,10400.0,6.1434,6.2232,6.1434,6.2232,10400.0
2005-06-07 12:00:00,6.24,6.26,6.24,6.24,8400.0,6.2232,6.2432,6.2232,6.2232,8400.0
2005-06-07 12:30:00,6.24,6.29,6.24,6.28,3500.0,6.2232,6.2731,6.2232,6.2631,3500.0
2005-06-07 13:00:00,6.29,6.29,6.24,6.28,3400.0,6.2731,6.2731,6.2232,6.2631,3400.0
2005-06-07 13:30:00,6.28,6.31,6.23,6.23,13100.0,6.2631,6.293,6.2132,6.2132,13100.0
2005-06-07 14:00:00,6.24,6.27,6.21,6.23,11000.0,6.2232,6.2531,6.1933,6.2132,11000.0
2005-06-07 14:30:00,6.25,6.25,6.22,6.22,5200.0,6.2332,6.2332,6.2033,6.2033,5200.0
2005-06-07 15:00:00,6.23,6.23,6.2,6.22,17000.0,6.2132,6.2132,6.1833,6.2033,17000.0
2005-06-07 15:30:00,6.21,6.29,6.17,6.26,37500.0,6.1933,6.2731,6.1534,6.2432,37500.0
2005-06-08 09:30:00,6.31,6.31,6.14,6.19,17700.0,6.293,6.293,6.1235,6.1733,17700.0
2005-06-08 10:00:00,6.19,6.22,6.17,6.2,21400.0,6.1733,6.2033,6.1534,6.1833,21400.0
2005-06-08 10:30:00,6.2,6.2,6.17,6.18,8000.0,6.1833,6.1833,6.1534,6.1634,8000.0
2005-06-08 11:00:00,6.19,6.22,6.16,6.17,21900.0,6.1733,6.2033,6.1434,6.1534,21900.0
2005-06-08 11:30:00,6.18,6.2,6.18,6.2,5600.0,6.1634,6.1833,6.1634,6.1833,5600.0
2005-06-08 12:00:00,6.22,6.22,6.2,6.2,2600.0,6.2033,6.2033,6.1833,6.1833,2600.0
2005-06-08 12:30:00,6.21,6.21,6.18,6.2,19000.0,6.1933,6.1933,6.1634,6.1833,19000.0
2005-06-08 13:00:00,6.19,6.21,6.18,6.21,11400.0,6.1733,6.1933,6.1634,6.1933,11400.0
2005-06-08 13:30:00,6.2,6.26,6.2,6.21,32600.0,6.1833,6.2432,6.1833,6.1933,32600.0
2005-06-08 14:00:00,6.22,6.23,6.18,6.23,29600.0,6.2033,6.2132,6.1634,6.2132,29600.0
2005-06-08 14:30:00,6.24,6.24,6.21,6.22,5800.0,6.2232,6.2232,6.1933,6.2033,5800.0
2005-06-08 15:00:00,6.21,6.21,6.17,6.2,27200.0,6.1933,6.1933,6.1534,6.1833,27200.0
2005-06-08 15:30:00,6.19,6.21,6.15,6.15,21500.0,6.1733,6.1933,6.1335,6.1335,21500.0
2005-06-09 09:30:00,6.15,6.19,6.09,6.11,27300.0,6.1335,6.1733,6.0736,6.0936,27300.0
2005-06-09 10:00:00,6.11,6.13,6.09,6.11,25400.0,6.0936,6.1135,6.0736,6.0936,25400.0
2005-06-09 10:30:00,6.13,6.2,6.12,6.19,12000.0,6.1135,6.1833,6.1035,6.1733,12000.0
2005-06-09 11:00:00,6.19,6.24,6.17,6.21,17700.0,6.1733,6.2232,6.1534,6.1933,17700.0
2005-06-09 11:30:00,6.22,6.34,6.22,6.31,16500.0,6.2033,6.3229,6.2033,6.293,16500.0
2005-06-09 12:00:00,6.31,6.32,6.29,6.29,9600.0,6.293,6.303,6.2731,6.2731,9600.0
2005-06-09 12:30:00,6.29,6.31,6.28,6.31,5200.0,6.2731,6.293,6.2631,6.293,5200.0
2005-06-09 13:00:00,6.32,6.32,6.28,6.28,4400.0,6.303,6.303,6.2631,6.2631,4400.0
2005-06-09 13:30:00,6.28,6.29,6.2,6.24,17300.0,6.2631,6.2731,6.1833,6.2232,17300.0
2005-06-09 14:00:00,6.24,6.26,6.22,6.23,7500.0,6.2232,6.2432,6.2033,6.2132,7500.0
2005-06-09 14:30:00,6.22,6.24,6.2,6.23,13100.0,6.2033,6.2232,6.1833,6.2132,13100.0
2005-06-09 15:00:00,6.23,6.23,6.21,6.21,19700.0,6.2132,6.2132,6.1933,6.1933,19700.0
2005-06-09 15:30:00,6.21,6.25,6.2,6.2,66800.0,6.1933,6.2332,6.1833,6.1833,66800.0
2005-06-10 09:30:00,6.22,6.3,6.22,6.25,7400.0,6.2033,6.2831,6.2033,6.2332,7400.0
2005-06-10 10:00:00,6.26,6.27,6.2,6.23,4100.0,6.2432,6.2531,6.1833,6.2132,4100.0
2005-06-10 10:30:00,6.22,6.23,6.2,6.2,10000.0,6.2033,6.2132,6.1833,6.1833,10000.0
2005-06-10 11:00:00,6.21,6.23,6.2,6.22,7400.0,6.1933,6.2132,6.1833,6.2033,7400.0
2005-06-10 11:30:00,6.22,6.27,6.21,6.22,15500.0,6.2033,6.2531,6.1933,6.2033,15500.0
2005-06-10 12:00:00,6.22,6.22,6.2,6.2,9200.0,6.2033,6.2033,6.1833,6.1833,9200.0
2005-06-10 12:30:00,6.21,6.22,6.2,6.21,2700.0,6.1933,6.2033,6.1833,6.1933,2700.0
2005-06-10 13:00:00,6.23,6.23,6.21,6.21,1200.0,6.2132,6.2132,6.1933,6.1933,1200.0
2005-06-10 13:30:00,6.22,6.25,6.22,6.25,20400.0,6.2033,6.2332,6.2033,6.2332,20400.0
2005-06-10 14:00:00,6.25,6.25,6.24,6.24,1900.0,6.2332,6.2332,6.2232,6.2232,1900.0
2005-06-10 14:30:00,6.25,6.26,6.24,6.26,3800.0,6.2332,6.2432,6.2232,6.2432,3800.0
2005-06-10 15:00:00,6.26,6.39,6.2,6.38,18800.0,6.2432,6.3728,6.1833,6.3628,18800.0
2005-06-10 15:30:00,6.37,6.39,6.35,6.36,22400.0,6.3529,6.3728,6.3329,6.3429,22400.0
2005-06-13 09:30:00,6.36,6.36,6.32,6.32,5200.0,6.3429,6.3429,6.303,6.303,5200.0
2005-06-13 10:00:00,6.32,6.34,6.27,6.27,8700.0,6.303,6.3229,6.2531,6.2531,8700.0
2005-06-13 10:30:00,6.29,6.33,6.29,6.3,4900.0,6.2731,6.313,6.2731,6.2831,4900.0
2005-06-13 11:00:00,6.31,6.33,6.29,6.29,6000.0,6.293,6.313,6.2731,6.2731,6000.0
2005-06-13 11:30:00,6.3,6.32,6.28,6.28,12800.0,6.2831,6.303,6.2631,6.2631,12800.0
2005-06-13 12:00:00,6.28,6.3,6.28,6.3,7500.0,6.2631,6.2831,6.2631,6.2831,7500.0
2005-06-13 12:30:00,6.3,6.31,6.29,6.3,6000.0,6.2831,6.293,6.2731,6.2831,6000.0
2005-06-13 13:00:00,6.31,6.31,6.25,6.25,22900.0,6.293,6.293,6.2332,6.2332,22900.0
2005-06-13 13:30:00,6.26,6.26,6.25,6.25,14400.0,6.2432,6.2432,6.2332,6.2332,14400.0
2005-06-13 14:00:00,6.25,6.25,6.15,6.19,23800.0,6.2332,6.2332,6.1335,6.1733,23800.0
2005-06-13 14:30:00,6.19,6.21,6.18,6.2,11900.0,6.1733,6.1933,6.1634,6.1833,11900.0
2005-06-13 15:00:00,6.2,6.21,6.19,6.2,13900.0,6.1833,6.1933,6.1733,6.1833,13900.0
2005-06-13 15:30:00,6.2,6.24,6.2,6.22,20500.0,6.1833,6.2232,6.1833,6.2033,20500.0
2005-06-14 09:30:00,6.26,6.45,6.21,6.45,10500.0,6.2432,6.4326,6.1933,6.4326,10500.0
2005-06-14 10:00:00,6.45,6.5,6.41,6.48,17100.0,6.4326,6.4825,6.3928,6.4626,17100.0
2005-06-14 10:30:00,6.47,6.5,6.4,6.45,11600.0,6.4526,6.4825,6.3828,6.4326,11600.0
2005-06-14 11:00:00,6.48,6.51,6.46,6.49,13000.0,6.4626,6.4925,6.4426,6.4725,13000.0
2005-06-14 11:30:00,6.49,6.5,6.48,6.48,8500.0,6.4725,6.4825,6.4626,6.4626,8500.0
2005-06-14 12:00:00,6.49,6.5,6.48,6.49,7900.0,6.4725,6.4825,6.4626,6.4725,7900.0
2005-06-14 12:30:00,6.49,6.51,6.48,6.48,12500.0,6.4725,6.4925,6.4626,6.4626,12500.0
2005-06-14 13:00:00,6.49,6.51,6.48,6.5,5400.0,6.4725,6.4925,6.4626,6.4825,5400.0
2005-06-14 13:30:00,6.48,6.59,6.48,6.58,21700.0,6.4626,6.5723,6.4626,6.5623,21700.0
2005-06-14 14:00:00,6.58,6.59,6.54,6.55,19700.0,6.5623,6.5723,6.5224,6.5324,19700.0
2005-06-14 14:30:00,6.56,6.68,6.54,6.65,31200.0,6.5424,6.662,6.5224,6.6321,31200.0
2005-06-14 15:00:00,6.66,6.66,6.61,6.63,38300.0,6.6421,6.6421,6.5922,6.6122,38300.0
2005-06-14 15:30:00,6.64,6.64,6.55,6.6,48400.0,6.6221,6.6221,6.5324,6.5822,48400.0
2005-06-15 09:30:00,6.56,6.59,6.51,6.55,20700.0,6.5424,6.5723,6.4925,6.5324,20700.0
2005-06-15 10:00:00,6.55,6.59,6.52,6.57,15900.0,6.5324,6.5723,6.5025,6.5523,15900.0
2005-06-15 10:30:00,6.58,6.68,6.55,6.62,24000.0,6.5623,6.662,6.5324,6.6022,24000.0
2005-06-15 11:00:00,6.62,6.67,6.61,6.66,9600.0,6.6022,6.6521,6.5922,6.6421,9600.0
2005-06-15 11:30:00,6.66,6.72,6.66,6.68,21400.0,6.6421,6.7019,6.6421,6.662,21400.0
2005-06-15 12:00:00,6.67,6.72,6.67,6.7,8300.0,6.6521,6.7019,6.6521,6.682,8300.0
2005-06-15 12:30:00,6.7,6.71,6.67,6.67,13800.0,6.682,6.6919,6.6521,6.6521,13800.0
2005-06-15 13:00:00,6.67,6.72,6.67,6.68,15000.0,6.6521,6.7019,6.6521,6.662,15000.0
2005-06-15 13:30:00,6.67,6.7,6.66,6.7,7000.0,6.6521,6.682,6.6421,6.682,7000.0
2005-06-15 14:00:00,6.72,6.76,6.69,6.72,14700.0,6.7019,6.7418,6.672,6.7019,14700.0
2005-06-15 14:30:00,6.72,6.84,6.72,6.83,15800.0,6.7019,6.8216,6.7019,6.8116,15800.0
2005-06-15 15:00:00,6.83,6.83,6.75,6.83,19900.0,6.8116,6.8116,6.7318,6.8116,19900.0
2005-06-15 15:30:00,6.83,6.93,6.82,6.93,38300.0,6.8116,6.9114,6.8017,6.9114,38300.0
2005-06-16 09:30:00,6.99,7.25,6.96,7.18,76300.0,6.9712,7.2305,6.9413,7.1607,76300.0
2005-06-16 10:00:00,7.19,7.23,7.14,7.23,30700.0,7.1707,7.2105,7.1208,7.2105,30700.0
2005-06-16 10:30:00,7.23,7.42,7.23,7.38,80900.0,7.2105,7.4,7.2105,7.3601,80900.0
2005-06-16 11:00:00,7.36,7.43,7.17,7.19,37200.0,7.3402,7.41,7.1507,7.1707,37200.0
2005-06-16 11:30:00,7.17,7.28,7.17,7.27,24500.0,7.1507,7.2604,7.1507,7.2504,24500.0
2005-06-16 12:00:00,7.26,7.28,7.21,7.25,12600.0,7.2405,7.2604,7.1906,7.2305,12600.0
2005-06-16 12:30:00,7.28,7.3,7.26,7.28,19700.0,7.2604,7.2804,7.2405,7.2604,19700.0
2005-06-16 13:00:00,7.28,7.36,7.26,7.32,19300.0,7.2604,7.3402,7.2405,7.3003,19300.0
2005-06-16 13:30:00,7.32,7.35,7.28,7.3,9500.0,7.3003,7.3302,7.2604,7.2804,9500.0
2005-06-16 14:00:00,7.3,7.35,7.3,7.33,12400.0,7.2804,7.3302,7.2804,7.3103,12400.0
2005-06-16 14:30:00,7.33,7.33,7.27,7.28,11800.0,7.3103,7.3103,7.2504,7.2604,11800.0
2005-06-16 15:00:00,7.28,7.34,7.24,7.29,20200.0,7.2604,7.3203,7.2205,7.2704,20200.0
2005-06-16 15:30:00,7.28,7.35,7.24,7.29,33400.0,7.2604,7.3302,7.2205,7.2704,33400.0
2005-06-17 09:30:00,7.31,8.0,7.31,7.9,299700.0,7.2903,7.9785,7.2903,7.8787,299700.0
2005-06-17 10:00:00,7.9,7.9,7.74,7.82,31900.0,7.8787,7.8787,7.7192,7.799,31900.0
2005-06-17 10:30:00,7.79,7.83,7.67,7.8,23700.0,7.769,7.8089,7.6494,7.779,23700.0
2005-06-17 11:00:00,7.82,7.9,7.81,7.84,16100.0,7.799,7.8787,7.789,7.8189,16100.0
2005-06-17 11:30:00,7.83,7.83,7.74,7.74,20000.0,7.8089,7.8089,7.7192,7.7192,20000.0
2005-06-17 12:00:00,7.74,7.77,7.62,7.66,23300.0,7.7192,7.7491,7.5995,7.6394,23300.0
2005-06-17 12:30:00,7.66,7.66,7.62,7.65,13700.0,7.6394,7.6394,7.5995,7.6294,13700.0
2005-06-17 13:00:00,7.65,7.73,7.63,7.73,12500.0,7.6294,7.7092,7.6095,7.7092,12500.0
2005-06-17 13:30:00,7.73,7.75,7.71,7.72,6800.0,7.7092,7.7292,7.6893,7.6992,6800.0
2005-06-17 14:00:00,7.73,7.75,7.71,7.71,6200.0,7.7092,7.7292,7.6893,7.6893,6200.0
2005-06-17 14:30:00,7.7,7.72,7.66,7.66,28300.0,7.6793,7.6992,7.6394,7.6394,28300.0
2005-06-17 15:00:00,7.68,7.75,7.63,7.72,35300.0,7.6593,7.7292,7.6095,7.6992,35300.0
2005-06-17 15:30:00,7.72,7.73,7.56,7.65,96900.0,7.6992,7.7092,7.5397,7.6294,96900.0
2005-06-20 09:30:00,7.64,8.12,7.6,8.06,134300.0,7.6194,8.0982,7.5796,8.0383,134300.0
2005-06-20 10:00:00,8.12,8.12,7.96,8.01,64600.0,8.0982,8.0982,7.9386,7.9885,64600.0
2005-06-20 10:30:00,8.02,8.03,7.97,7.97,26000.0,7.9984,8.0084,7.9486,7.9486,26000.0
2005-06-20 11:00:00,7.97,8.03,7.9,7.99,37700.0,7.9486,8.0084,7.8787,7.9685,37700.0
2005-06-20 11:30:00,7.97,8.03,7.93,8.02,21400.0,7.9486,8.0084,7.9087,7.9984,21400.0
2005-06-20 12:00:00,8.02,8.13,8.02,8.13,42900.0,7.9984,8.1081,7.9984,8.1081,42900.0
2005-06-20 12:30:00,8.1,8.16,8.09,8.16,27300.0,8.0782,8.138,8.0682,8.138,27300.0
2005-06-20 13:00:00,8.16,8.25,8.14,8.25,29000.0,8.138,8.2278,8.1181,8.2278,29000.0
2005-06-20 13:30:00,8.26,8.27,8.2,8.27,26500.0,8.2378,8.2478,8.1779,8.2478,26500.0
2005-06-20 14:00:00,8.28,8.33,8.27,8.31,21900.0,8.2577,8.3076,8.2478,8.2876,21900.0
2005-06-20 14:30:00,8.31,8.5,8.31,8.47,67200.0,8.2876,8.4771,8.2876,8.4472,67200.0
2005-06-20 15:00:00,8.47,8.82,8.46,8.7,117600.0,8.4472,8.7963,8.4372,8.6766,117600.0
2005-06-20 15:30:00,8.7,8.75,8.5,8.64,162500.0,8.6766,8.7265,8.4771,8.6168,162500.0
2005-06-21 09:30:00,8.78,8.78,8.53,8.58,144300.0,8.7564,8.7564,8.5071,8.5569,144300.0
2005-06-21 10:00:00,8.53,8.55,8.44,8.52,92500.0,8.5071,8.527,8.4173,8.4971,92500.0
2005-06-21 10:30:00,8.52,8.63,8.5,8.62,54000.0,8.4971,8.6068,8.4771,8.5968,54000.0
2005-06-21 11:00:00,8.61,8.63,8.59,8.6,18000.0,8.5868,8.6068,8.5669,8.5769,18000.0
2005-06-21 11:30:00,8.61,8.73,8.6,8.65,45300.0,8.5868,8.7065,8.5769,8.6267,45300.0
2005-06-21 12:00:00,8.65,8.68,8.57,8.65,49700.0,8.6267,8.6566,8.5469,8.6267,49700.0
2005-06-21 12:30:00,8.67,8.68,8.64,8.68,30700.0,8.6467,8.6566,8.6168,8.6566,30700.0
2005-06-21 13:00:00,8.66,8.69,8.66,8.69,28900.0,8.6367,8.6666,8.6367,8.6666,28900.0
2005-06-21 13:30:00,8.7,8.8,8.68,8.78,46700.0,8.6766,8.7763,8.6566,8.7564,46700.0
2005-06-21 14:00:00,8.78,8.78,8.72,8.76,38700.0,8.7564,8.7564,8.6965,8.7364,38700.0
2005-06-21 14:30:00,8.76,8.81,8.75,8.79,46900.0,8.7364,8.7863,8.7265,8.7664,46900.0
2005-06-21 15:00:00,8.8,8.8,8.75,8.76,77000.0,8.7763,8.7763,8.7265,8.7364,77000.0
2005-06-21 15:30:00,8.76,8.76,8.6,8.67,107500.0,8.7364,8.7364,8.5769,8.6467,107500.0
2005-06-22 09:30:00,8.66,8.83,8.65,8.77,30600.0,8.6367,8.8062,8.6267,8.7464,30600.0
2005-06-22 10:00:00,8.76,8.76,8.61,8.74,32000.0,8.7364,8.7364,8.5868,8.7165,32000.0
2005-06-22 10:30:00,8.73,8.73,8.68,8.72,11700.0,8.7065,8.7065,8.6566,8.6965,11700.0
2005-06-22 11:00:00,8.72,8.72,8.51,8.53,20300.0,8.6965,8.6965,8.4871,8.5071,20300.0
2005-06-22 11:30:00,8.57,8.72,8.56,8.69,22500.0,8.5469,8.6965,8.537,8.6666,22500.0
2005-06-22 12:00:00,8.7,8.72,8.6,8.69,16300.0,8.6766,8.6965,8.5769,8.6666,16300.0
2005-06-22 12:30:00,8.69,8.74,8.67,8.74,16100.0,8.6666,8.7165,8.6467,8.7165,16100.0
2005-06-22 13:00:00,8.74,8.75,8.72,8.72,21500.0,8.7165,8.7265,8.6965,8.6965,21500.0
2005-06-22 13:30:00,8.71,8.71,8.63,8.64,11300.0,8.6866,8.6866,8.6068,8.6168,11300.0
2005-06-22 14:00:00,8.64,8.65,8.59,8.61,11200.0,8.6168,8.6267,8.5669,8.5868,11200.0
2005-06-22 14:30:00,8.62,8.62,8.56,8.59,34200.0,8.5968,8.5968,8.537,8.5669,34200.0
2005-06-22 15:00:00,8.6,8.75,8.6,8.65,19600.0,8.5769,8.7265,8.5769,8.6267,19600.0
2005-06-22 15:30:00,8.66,8.66,8.61,8.62,35700.0,8.6367,8.6367,8.5868,8.5968,35700.0
2005-06-23 09:30:00,8.59,8.71,8.58,8.64,25900.0,8.5669,8.6866,8.5569,8.6168,25900.0
2005-06-23 10:00:00,8.63,8.64,8.55,8.6,10700.0,8.6068,8.6168,8.527,8.5769,10700.0
2005-06-23 10:30:00,8.61,8.73,8.59,8.73,14000.0,8.5868,8.7065,8.5669,8.7065,14000.0
2005-06-23 11:00:00,8.73,8.76,8.71,8.75,13000.0,8.7065,8.7364,8.6866,8.7265,13000.0
2005-06-23 11:30:00,8.75,8.75,8.74,8.75,8000.0,8.7265,8.7265,8.7165,8.7265,8000.0
2005-06-23 12:00:00,8.74,8.74,8.67,8.68,5300.0,8.7165,8.7165,8.6467,8.6566,5300.0
2005-06-23 12:30:00,8.68,8.74,8.68,8.73,6900.0,8.6566,8.7165,8.6566,8.7065,6900.0
2005-06-23 13:00:00,8.74,8.75,8.71,8.72,12000.0,8.7165,8.7265,8.6866,8.6965,12000.0
2005-06-23 13:30:00,8.73,8.74,8.64,8.69,26100.0,8.7065,8.7165,8.6168,8.6666,26100.0
2005-06-23 14:00:00,8.69,8.71,8.63,8.7,14800.0,8.6666,8.6866,8.6068,8.6766,14800.0
2005-06-23 14:30:00,8.7,8.71,8.65,8.65,29300.0,8.6766,8.6866,8.6267,8.6267,29300.0
2005-06-23 15:00:00,8.65,8.66,8.51,8.51,27400.0,8.6267,8.6367,8.4871,8.4871,27400.0
2005-06-23 15:30:00,8.53,8.53,8.43,8.44,64400.0,8.5071,8.5071,8.4073,8.4173,64400.0
2005-06-24 09:30:00,8.43,8.43,7.93,8.05,122300.0,8.4073,8.4073,7.9087,8.0283,122300.0
2005-06-24 10:00:00,8.06,8.22,8.0,8.18,53900.0,8.0383,8.1979,7.9785,8.158,53900.0
2005-06-24 10:30:00,8.18,8.18,8.03,8.16,32600.0,8.158,8.158,8.0084,8.138,32600.0
2005-06-24 11:00:00,8.17,8.18,8.11,8.12,20600.0,8.148,8.158,8.0882,8.0982,20600.0
2005-06-24 11:30:00,8.11,8.25,8.11,8.25,17000.0,8.0882,8.2278,8.0882,8.2278,17000.0
2005-06-24 12:00:00,8.25,8.32,8.24,8.32,11800.0,8.2278,8.2976,8.2178,8.2976,11800.0
2005-06-24 12:30:00,8.33,8.44,8.33,8.44,7900.0,8.3076,8.4173,8.3076,8.4173,7900.0
2005-06-24 13:00:00,8.46,8.53,8.46,8.52,16200.0,8.4372,8.5071,8.4372,8.4971,16200.0
2005-06-24 13:30:00,8.52,8.53,8.47,8.49,13100.0,8.4971,8.5071,8.4472,8.4672,13100.0
2005-06-24 14:00:00,8.5,8.52,8.48,8.52,16300.0,8.4771,8.4971,8.4572,8.4971,16300.0
2005-06-24 14:30:00,8.52,8.52,8.49,8.52,20100.0,8.4971,8.4971,8.4672,8.4971,20100.0
2005-06-24 15:00:00,8.52,8.52,8.42,8.46,25300.0,8.4971,8.4971,8.3973,8.4372,25300.0
2005-06-24 15:30:00,8.47,8.72,8.46,8.7,86500.0,8.4472,8.6965,8.4372,8.6766,86500.0
2005-06-27 09:30:00,8.75,8.84,8.7,8.82,32600.0,8.7265,8.8162,8.6766,8.7963,32600.0
2005-06-27 10:00:00,8.81,8.82,8.66,8.7,23300.0,8.7863,8.7963,8.6367,8.6766,23300.0
2005-06-27 10:30:00,8.7,8.7,8.64,8.65,5600.0,8.6766,8.6766,8.6168,8.6267,5600.0
2005-06-27 11:00:00,8.65,8.65,8.56,8.59,13100.0,8.6267,8.6267,8.537,8.5669,13100.0
2005-06-27 11:30:00,8.58,8.59,8.58,8.59,17900.0,8.5569,8.5669,8.5569,8.5669,17900.0
2005-06-27 12:00:00,8.6,8.67,8.59,8.66,17600.0,8.5769,8.6467,8.5669,8.6367,17600.0
2005-06-27 12:30:00,8.66,8.66,8.61,8.62,36600.0,8.6367,8.6367,8.5868,8.5968,36600.0
2005-06-27 13:00:00,8.63,8.64,8.58,8.6,26500.0,8.6068,8.6168,8.5569,8.5769,26500.0
2005-06-27 13:30:00,8.58,8.61,8.5,8.53,17800.0,8.5569,8.5868,8.4771,8.5071,17800.0
2005-06-27 14:00:00,8.51,8.53,8.5,8.5,23600.0,8.4871,8.5071,8.4771,8.4771,23600.0
2005-06-27 14:30:00,8.5,8.51,8.39,8.4,39000.0,8.4771,8.4871,8.3674,8.3774,39000.0
2005-06-27 15:00:00,8.4,8.41,8.36,8.36,27700.0,8.3774,8.3874,8.3375,8.3375,27700.0
2005-06-27 15:30:00,8.38,8.38,8.24,8.25,65500.0,8.3575,8.3575,8.2178,8.2278,65500.0
2005-06-28 09:30:00,8.1,8.71,8.1,8.5,89900.0,8.0782,8.6866,8.0782,8.4771,89900.0
2005-06-28 10:00:00,8.54,8.64,8.51,8.55,55200.0,8.517,8.6168,8.4871,8.527,55200.0
2005-06-28 10:30:00,8.54,8.55,8.45,8.45,10700.0,8.517,8.527,8.4273,8.4273,10700.0
2005-06-28 11:00:00,8.45,8.46,8.41,8.41,19200.0,8.4273,8.4372,8.3874,8.3874,19200.0
2005-06-28 11:30:00,8.42,8.45,8.37,8.44,30200.0,8.3973,8.4273,8.3475,8.4173,30200.0
2005-06-28 12:00:00,8.44,8.5,8.43,8.49,9900.0,8.4173,8.4771,8.4073,8.4672,9900.0
2005-06-28 12:30:00,8.49,8.55,8.48,8.5,7500.0,8.4672,8.527,8.4572,8.4771,7500.0
2005-06-28 13:00:00,8.51,8.55,8.49,8.55,15800.0,8.4871,8.527,8.4672,8.527,15800.0
2005-06-28 13:30:00,8.55,8.55,8.49,8.5,71400.0,8.527,8.527,8.4672,8.4771,71400.0
2005-06-28 14:00:00,8.49,8.55,8.49,8.55,36300.0,8.4672,8.527,8.4672,8.527,36300.0
2005-06-28 14:30:00,8.56,8.64,8.54,8.64,95200.0,8.537,8.6168,8.517,8.6168,95200.0
2005-06-28 15:00:00,8.64,8.72,8.63,8.72,24000.0,8.6168,8.6965,8.6068,8.6965,24000.0
2005-06-28 15:30:00,8.71,8.75,8.68,8.75,65200.0,8.6866,8.7265,8.6566,8.7265,65200.0
2005-06-29 09:30:00,8.74,8.81,8.43,8.49,35300.0,8.7165,8.7863,8.4073,8.4672,35300.0
2005-06-29 10:00:00,8.53,8.57,8.5,8.57,11400.0,8.5071,8.5469,8.4771,8.5469,11400.0
2005-06-29 10:30:00,8.57,8.59,8.55,8.59,9000.0,8.5469,8.5669,8.527,8.5669,9000.0
2005-06-29 11:00:00,8.57,8.61,8.55,8.61,12800.0,8.5469,8.5868,8.527,8.5868,12800.0
2005-06-29 11:30:00,8.61,8.61,8.55,8.58,9300.0,8.5868,8.5868,8.527,8.5569,9300.0
2005-06-29 12:00:00,8.59,8.61,8.57,8.58,4200.0,8.5669,8.5868,8.5469,8.5569,4200.0
2005-06-29 12:30:00,8.58,8.61,8.57,8.58,18600.0,8.5569,8.5868,8.5469,8.5569,18600.0
2005-06-29 13:00:00,8.58,8.61,8.57,8.6,7900.0,8.5569,8.5868,8.5469,8.5769,7900.0
2005-06-29 13:30:00,8.6,8.61,8.6,8.6,6300.0,8.5769,8.5868,8.5769,8.5769,6300.0
2005-06-29 14:00:00,8.6,8.69,8.6,8.69,9700.0,8.5769,8.6666,8.5769,8.6666,9700.0
2005-06-29 14:30:00,8.69,8.71,8.62,8.65,14400.0,8.6666,8.6866,8.5968,8.6267,14400.0
2005-06-29 15:00:00,8.66,8.7,8.65,8.65,6300.0,8.6367,8.6766,8.6267,8.6267,6300.0
2005-06-29 15:30:00,8.66,8.7,8.64,8.64,44100.0,8.6367,8.6766,8.6168,8.6168,44100.0
2005-06-30 09:30:00,8.68,8.7,8.54,8.7,17500.0,8.6566,8.6766,8.517,8.6766,17500.0
2005-06-30 10:00:00,8.69,8.69,8.61,8.65,9700.0,8.6666,8.6666,8.5868,8.6267,9700.0
2005-06-30 10:30:00,8.67,8.69,8.63,8.65,5300.0,8.6467,8.6666,8.6068,8.6267,5300.0
2005-06-30 11:00:00,8.65,8.65,8.61,8.61,4500.0,8.6267,8.6267,8.5868,8.5868,4500.0
2005-06-30 11:30:00,8.61,8.62,8.53,8.54,28200.0,8.5868,8.5968,8.5071,8.517,28200.0
2005-06-30 12:00:00,8.54,8.54,8.48,8.5,16100.0,8.517,8.517,8.4572,8.4771,16100.0
2005-06-30 12:30:00,8.5,8.52,8.48,8.5,18000.0,8.4771,8.4971,8.4572,8.4771,18000.0
2005-06-30 13:00:00,8.48,8.52,8.48,8.5,4600.0,8.4572,8.4971,8.4572,8.4771,4600.0
2005-06-30 13:30:00,8.49,8.5,8.48,8.49,4000.0,8.4672,8.4771,8.4572,8.4672,4000.0
2005-06-30 14:00:00,8.52,8.53,8.49,8.5,41800.0,8.4971,8.5071,8.4672,8.4771,41800.0
2005-06-30 14:30:00,8.5,8.51,8.46,8.47,3500.0,8.4771,8.4871,8.4372,8.4472,3500.0
2005-06-30 15:00:00,8.49,8.5,8.47,8.5,33100.0,8.4672,8.4771,8.4472,8.4771,33100.0
2005-06-30 15:30:00,8.5,8.5,8.34,8.34,30100.0,8.4771,8.4771,8.3176,8.3176,30100.0
2005-07-01 09:30:00,8.4,8.53,8.37,8.49,30000.0,8.3774,8.5071,8.3475,8.4672,30000.0
2005-07-01 10:00:00,8.49,8.5,8.47,8.49,9100.0,8.4672,8.4771,8.4472,8.4672,9100.0
2005-07-01 10:30:00,8.49,8.5,8.48,8.48,5000.0,8.4672,8.4771,8.4572,8.4572,5000.0
2005-07-01 11:00:00,8.48,8.5,8.47,8.47,11500.0,8.4572,8.4771,8.4472,8.4472,11500.0
2005-07-01 11:30:00,8.47,8.52,8.45,8.52,28300.0,8.4472,8.4971,8.4273,8.4971,28300.0
2005-07-01 12:00:00,8.53,8.6,8.49,8.6,38000.0,8.5071,8.5769,8.4672,8.5769,38000.0
2005-07-01 12:30:00,8.6,8.6,8.5,8.5,33500.0,8.5769,8.5769,8.4771,8.4771,33500.0
2005-07-01 13:00:00,8.51,8.51,8.49,8.49,700.0,8.4871,8.4871,8.4672,8.4672,700.0
2005-07-01 13:30:00,8.49,8.51,8.48,8.5,53100.0,8.4672,8.4871,8.4572,8.4771,53100.0
2005-07-01 14:00:00,8.5,8.5,8.47,8.47,6400.0,8.4771,8.4771,8.4472,8.4472,6400.0
2005-07-01 14:30:00,8.47,8.5,8.47,8.49,3600.0,8.4472,8.4771,8.4472,8.4672,3600.0
2005-07-01 15:00:00,8.49,8.57,8.49,8.57,20700.0,8.4672,8.5469,8.4672,8.5469,20700.0
2005-07-01 15:30:00,8.57,8.67,8.54,8.65,46800.0,8.5469,8.6467,8.517,8.6267,46800.0
2005-07-05 09:30:00,8.6,8.74,8.53,8.65,11600.0,8.5769,8.7165,8.5071,8.6267,11600.0
2005-07-05 10:00:00,8.65,8.94,8.63,8.94,106800.0,8.6267,8.9159,8.6068,8.9159,106800.0
2005-07-05 10:30:00,8.94,9.15,8.8,9.1,132900.0,8.9159,9.1254,8.7763,9.0755,132900.0
2005-07-05 11:00:00,9.09,9.16,9.0,9.13,41500.0,9.0655,9.1354,8.9758,9.1054,41500.0
2005-07-05 11:30:00,9.13,9.13,9.0,9.04,26500.0,9.1054,9.1054,8.9758,9.0157,26500.0
2005-07-05 12:00:00,9.04,9.06,9.01,9.01,15100.0,9.0157,9.0356,8.9858,8.9858,15100.0
2005-07-05 12:30:00,9.01,9.05,8.99,9.01,11200.0,8.9858,9.0257,8.9658,8.9858,11200.0
2005-07-05 13:00:00,9.01,9.03,8.99,9.03,23700.0,8.9858,9.0057,8.9658,9.0057,23700.0
2005-07-05 13:30:00,9.02,9.04,8.99,9.03,15500.0,8.9957,9.0157,8.9658,9.0057,15500.0
2005-07-05 14:00:00,9.04,9.05,8.96,9.0,19900.0,9.0157,9.0257,8.9359,8.9758,19900.0
2005-07-05 14:30:00,9.01,9.05,8.96,8.96,9900.0,8.9858,9.0257,8.9359,8.9359,9900.0
2005-07-05 15:00:00,8.96,9.0,8.93,8.93,12100.0,8.9359,8.9758,8.906,8.906,12100.0
2005-07-05 15:30:00,8.95,9.05,8.88,9.03,108800.0,8.9259,9.0257,8.8561,9.0057,108800.0
2005-07-06 09:30:00,9.0,9.04,8.86,9.04,35900.0,8.9758,9.0157,8.8362,9.0157,35900.0
2005-07-06 10:00:00,9.03,9.04,8.97,9.01,11900.0,9.0057,9.0157,8.9459,8.9858,11900.0
2005-07-06 10:30:00,9.01,9.04,8.97,9.04,25900.0,8.9858,9.0157,8.9459,9.0157,25900.0
2005-07-06 11:00:00,9.02,9.05,9.02,9.04,20400.0,8.9957,9.0257,8.9957,9.0157,20400.0
2005-07-06 11:30:00,9.05,9.05,9.03,9.05,17100.0,9.0257,9.0257,9.0057,9.0257,17100.0
2005-07-06 12:00:00,9.05,9.05,9.03,9.05,8500.0,9.0257,9.0257,9.0057,9.0257,8500.0
2005-07-06 12:30:00,9.05,9.09,9.03,9.06,17800.0,9.0257,9.0655,9.0057,9.0356,17800.0
2005-07-06 13:00:00,9.06,9.3,9.06,9.29,22500.0,9.0356,9.275,9.0356,9.265,22500.0
2005-07-06 13:30:00,9.29,9.29,9.24,9.27,23100.0,9.265,9.265,9.2151,9.2451,23100.0
2005-07-06 14:00:00,9.26,9.27,9.16,9.19,21100.0,9.2351,9.2451,9.1354,9.1653,21100.0
2005-07-06 14:30:00,9.16,9.25,9.16,9.23,11100.0,9.1354,9.2251,9.1354,9.2052,11100.0
2005-07-06 15:00:00,9.25,9.25,9.13,9.14,9400.0,9.2251,9.2251,9.1054,9.1154,9400.0
2005-07-06 15:30:00,9.13,9.27,9.06,9.08,47900.0,9.1054,9.2451,9.0356,9.0556,47900.0
2005-07-07 09:30:00,8.8,8.97,8.69,8.9,63400.0,8.7763,8.9459,8.6666,8.8761,63400.0
2005-07-07 10:00:00,8.9,8.9,8.75,8.83,15000.0,8.8761,8.8761,8.7265,8.8062,15000.0
2005-07-07 10:30:00,8.84,8.91,8.84,8.86,15300.0,8.8162,8.886,8.8162,8.8362,15300.0
2005-07-07 11:00:00,8.84,8.92,8.81,8.9,9000.0,8.8162,8.896,8.7863,8.8761,9000.0
2005-07-07 11:30:00,8.92,9.01,8.92,9.01,10400.0,8.896,8.9858,8.896,8.9858,10400.0
2005-07-07 12:00:00,9.02,9.1,9.02,9.09,5300.0,8.9957,9.0755,8.9957,9.0655,5300.0
2005-07-07 12:30:00,9.09,9.1,9.05,9.06,4600.0,9.0655,9.0755,9.0257,9.0356,4600.0
2005-07-07 13:00:00,9.05,9.09,9.01,9.08,8400.0,9.0257,9.0655,8.9858,9.0556,8400.0
2005-07-07 13:30:00,9.08,9.12,9.08,9.09,9500.0,9.0556,9.0955,9.0556,9.0655,9500.0
2005-07-07 14:00:00,9.09,9.09,9.01,9.03,9100.0,9.0655,9.0655,8.9858,9.0057,9100.0
2005-07-07 14:30:00,9.02,9.02,8.92,8.92,7000.0,8.9957,8.9957,8.896,8.896,7000.0
2005-07-07 15:00:00,8.92,9.02,8.91,8.96,11200.0,8.896,8.9957,8.886,8.9359,11200.0
2005-07-07 15:30:00,8.99,9.05,8.94,8.97,30900.0,8.9658,9.0257,8.9159,8.9459,30900.0
2005-07-08 09:30:00,9.02,9.3,8.91,9.24,34100.0,8.9957,9.275,8.886,9.2151,34100.0
2005-07-08 10:00:00,9.24,9.25,9.16,9.2,18000.0,9.2151,9.2251,9.1354,9.1752,18000.0
2005-07-08 10:30:00,9.18,9.21,9.16,9.16,7800.0,9.1553,9.1852,9.1354,9.1354,7800.0
2005-07-08 11:00:00,9.17,9.17,9.11,9.15,3800.0,9.1453,9.1453,9.0855,9.1254,3800.0
2005-07-08 11:30:00,9.15,9.17,9.13,9.17,10800.0,9.1254,9.1453,9.1054,9.1453,10800.0
2005-07-08 12:00:00,9.17,9.22,9.17,9.2,15500.0,9.1453,9.1952,9.1453,9.1752,15500.0
2005-07-08 12:30:00,9.21,9.24,9.2,9.24,5500.0,9.1852,9.2151,9.1752,9.2151,5500.0
2005-07-08 13:00:00,9.25,9.25,9.23,9.24,6400.0,9.2251,9.2251,9.2052,9.2151,6400.0
2005-07-08 13:30:00,9.25,9.3,9.23,9.26,13700.0,9.2251,9.275,9.2052,9.2351,13700.0
2005-07-08 14:00:00,9.27,9.3,9.25,9.28,39900.0,9.2451,9.275,9.2251,9.255,39900.0
2005-07-08 14:30:00,9.28,9.4,9.26,9.4,30600.0,9.255,9.3747,9.2351,9.3747,30600.0
2005-07-08 15:00:00,9.4,9.47,9.4,9.45,18600.0,9.3747,9.4445,9.3747,9.4246,18600.0
2005-07-08 15:30:00,9.44,9.5,9.42,9.5,51400.0,9.4146,9.4744,9.3947,9.4744,51400.0
2005-07-11 09:30:00,9.5,9.58,9.42,9.54,27800.0,9.4744,9.5542,9.3947,9.5143,27800.0
2005-07-11 10:00:00,9.58,9.58,9.43,9.45,50300.0,9.5542,9.5542,9.4046,9.4246,50300.0
2005-07-11 10:30:00,9.45,9.45,9.24,9.34,34500.0,9.4246,9.4246,9.2151,9.3149,34500.0
2005-07-11 11:00:00,9.34,9.48,9.3,9.48,17300.0,9.3149,9.4545,9.275,9.4545,17300.0
2005-07-11 11:30:00,9.47,9.47,9.4,9.42,10900.0,9.4445,9.4445,9.3747,9.3947,10900.0
2005-07-11 12:00:00,9.4,9.46,9.36,9.46,5700.0,9.3747,9.4346,9.3348,9.4346,5700.0
2005-07-11 12:30:00,9.47,9.48,9.41,9.45,4700.0,9.4445,9.4545,9.3847,9.4246,4700.0
2005-07-11 13:00:00,9.41,9.46,9.39,9.45,9500.0,9.3847,9.4346,9.3647,9.4246,9500.0
2005-07-11 13:30:00,9.45,9.5,9.45,9.48,11800.0,9.4246,9.4744,9.4246,9.4545,11800.0
2005-07-11 14:00:00,9.48,9.66,9.48,9.62,40900.0,9.4545,9.634,9.4545,9.5941,40900.0
2005-07-11 14:30:00,9.63,9.75,9.6,9.72,51200.0,9.6041,9.7238,9.5742,9.6939,51200.0
2005-07-11 15:00:00,9.74,9.78,9.48,9.57,82300.0,9.7138,9.7537,9.4545,9.5443,82300.0
2005-07-11 15:30:00,9.6,9.63,9.51,9.63,25600.0,9.5742,9.6041,9.4844,9.6041,25600.0
2005-07-12 09:30:00,9.65,9.75,9.47,9.54,18200.0,9.624,9.7238,9.4445,9.5143,18200.0
2005-07-12 10:00:00,9.53,9.56,9.24,9.4,12300.0,9.5044,9.5343,9.2151,9.3747,12300.0
2005-07-12 10:30:00,9.4,9.41,9.32,9.35,26900.0,9.3747,9.3847,9.2949,9.3248,26900.0
2005-07-12 11:00:00,9.35,9.39,9.32,9.35,16500.0,9.3248,9.3647,9.2949,9.3248,16500.0
2005-07-12 11:30:00,9.38,9.38,9.26,9.26,6500.0,9.3548,9.3548,9.2351,9.2351,6500.0
2005-07-12 12:00:00,9.25,9.27,9.18,9.23,13300.0,9.2251,9.2451,9.1553,9.2052,13300.0
2005-07-12 12:30:00,9.22,9.23,9.12,9.17,22200.0,9.1952,9.2052,9.0955,9.1453,22200.0
2005-07-12 13:00:00,9.18,9.3,9.18,9.27,18400.0,9.1553,9.275,9.1553,9.2451,18400.0
2005-07-12 13:30:00,9.27,9.36,9.24,9.36,19900.0,9.2451,9.3348,9.2151,9.3348,19900.0
2005-07-12 14:00:00,9.34,9.34,9.23,9.26,28100.0,9.3149,9.3149,9.2052,9.2351,28100.0
2005-07-12 14:30:00,9.27,9.38,9.26,9.28,20400.0,9.2451,9.3548,9.2351,9.255,20400.0
2005-07-12 15:00:00,9.3,9.32,9.25,9.26,18900.0,9.275,9.2949,9.2251,9.2351,18900.0
2005-07-12 15:30:00,9.27,9.32,9.18,9.22,72800.0,9.2451,9.2949,9.1553,9.1952,72800.0
2005-07-13 09:30:00,9.25,9.49,9.25,9.47,26800.0,9.2251,9.4645,9.2251,9.4445,26800.0
2005-07-13 10:00:00,9.41,9.45,9.37,9.38,7000.0,9.3847,9.4246,9.3448,9.3548,7000.0
2005-07-13 10:30:00,9.38,9.38,9.24,9.3,9600.0,9.3548,9.3548,9.2151,9.275,9600.0
2005-07-13 11:00:00,9.31,9.31,9.1,9.13,25400.0,9.285,9.285,9.0755,9.1054,25400.0
2005-07-13 11:30:00,9.13,9.16,9.08,9.16,11600.0,9.1054,9.1354,9.0556,9.1354,11600.0
2005-07-13 12:00:00,9.16,9.2,9.16,9.18,6900.0,9.1354,9.1752,9.1354,9.1553,6900.0
2005-07-13 12:30:00,9.18,9.18,9.16,9.17,1100.0,9.1553,9.1553,9.1354,9.1453,1100.0
2005-07-13 13:00:00,9.17,9.19,9.16,9.17,2600.0,9.1453,9.1653,9.1354,9.1453,2600.0
2005-07-13 13:30:00,9.17,9.18,9.08,9.11,14400.0,9.1453,9.1553,9.0556,9.0855,14400.0
2005-07-13 14:00:00,9.1,9.15,9.1,9.14,9300.0,9.0755,9.1254,9.0755,9.1154,9300.0
2005-07-13 14:30:00,9.15,9.19,9.14,9.18,18700.0,9.1254,9.1653,9.1154,9.1553,18700.0
2005-07-13 15:00:00,9.18,9.26,9.16,9.25,25500.0,9.1553,9.2351,9.1354,9.2251,25500.0
2005-07-13 15:30:00,9.25,9.34,9.24,9.34,38300.0,9.2251,9.3149,9.2151,9.3149,38300.0
2005-07-14 09:30:00,9.39,9.42,9.32,9.37,23600.0,9.3647,9.3947,9.2949,9.3448,23600.0
2005-07-14 10:00:00,9.39,9.42,9.35,9.36,9100.0,9.3647,9.3947,9.3248,9.3348,9100.0
2005-07-14 10:30:00,9.36,9.45,9.36,9.42,13300.0,9.3348,9.4246,9.3348,9.3947,13300.0
2005-07-14 11:00:00,9.42,9.42,9.4,9.41,5400.0,9.3947,9.3947,9.3747,9.3847,5400.0
2005-07-14 11:30:00,9.41,9.41,9.35,9.35,13500.0,9.3847,9.3847,9.3248,9.3248,13500.0
2005-07-14 12:00:00,9.37,9.43,9.35,9.4,8000.0,9.3448,9.4046,9.3248,9.3747,8000.0
2005-07-14 12:30:00,9.43,9.43,9.39,9.4,10600.0,9.4046,9.4046,9.3647,9.3747,10600.0
2005-07-14 13:00:00,9.4,9.48,9.4,9.46,18600.0,9.3747,9.4545,9.3747,9.4346,18600.0
2005-07-14 13:30:00,9.46,9.5,9.45,9.46,12600.0,9.4346,9.4744,9.4246,9.4346,12600.0
2005-07-14 14:00:00,9.46,9.54,9.45,9.46,34900.0,9.4346,9.5143,9.4246,9.4346,34900.0
2005-07-14 14:30:00,9.44,9.52,9.3,9.45,15800.0,9.4146,9.4944,9.275,9.4246,15800.0
2005-07-14 15:00:00,9.44,9.5,9.37,9.44,19800.0,9.4146,9.4744,9.3448,9.4146,19800.0
2005-07-14 15:30:00,9.45,9.51,9.43,9.5,38600.0,9.4246,9.4844,9.4046,9.4744,38600.0
2005-07-15 09:30:00,9.4,9.56,9.34,9.34,82900.0,9.3747,9.5343,9.3149,9.3149,82900.0
2005-07-15 10:00:00,9.3,9.48,9.26,9.37,22600.0,9.275,9.4545,9.2351,9.3448,22600.0
2005-07-15 10:30:00,9.41,9.47,9.31,9.44,24100.0,9.3847,9.4445,9.285,9.4146,24100.0
2005-07-15 11:00:00,9.42,9.49,9.38,9.44,32700.0,9.3947,9.4645,9.3548,9.4146,32700.0
2005-07-15 11:30:00,9.47,9.5,9.38,9.4,26100.0,9.4445,9.4744,9.3548,9.3747,26100.0
2005-07-15 12:00:00,9.43,9.48,9.39,9.45,20700.0,9.4046,9.4545,9.3647,9.4246,20700.0
2005-07-15 12:30:00,9.45,9.49,9.43,9.43,5100.0,9.4246,9.4645,9.4046,9.4046,5100.0
2005-07-15 13:00:00,9.46,9.49,9.39,9.4,11400.0,9.4346,9.4645,9.3647,9.3747,11400.0
2005-07-15 13:30:00,9.43,9.46,9.4,9.41,25700.0,9.4046,9.4346,9.3747,9.3847,25700.0
2005-07-15 14:00:00,9.41,9.5,9.41,9.45,16700.0,9.3847,9.4744,9.3847,9.4246,16700.0
2005-07-15 14:30:00,9.45,9.51,9.45,9.51,25500.0,9.4246,9.4844,9.4246,9.4844,25500.0
2005-07-15 15:00:00,9.51,9.51,9.47,9.5,23300.0,9.4844,9.4844,9.4445,9.4744,23300.0
2005-07-15 15:30:00,9.48,9.55,9.42,9.51,35600.0,9.4545,9.5243,9.3947,9.4844,35600.0
2005-07-18 09:30:00,9.38,9.49,9.38,9.44,26400.0,9.3548,9.4645,9.3548,9.4146,26400.0
2005-07-18 10:00:00,9.44,9.47,9.43,9.44,10000.0,9.4146,9.4445,9.4046,9.4146,10000.0
2005-07-18 10:30:00,9.44,9.49,9.43,9.43,10300.0,9.4146,9.4645,9.4046,9.4046,10300.0
2005-07-18 11:00:00,9.44,9.46,9.43,9.45,7800.0,9.4146,9.4346,9.4046,9.4246,7800.0
2005-07-18 11:30:00,9.45,9.47,9.43,9.44,8300.0,9.4246,9.4445,9.4046,9.4146,8300.0
2005-07-18 12:00:00,9.43,9.46,9.43,9.44,3900.0,9.4046,9.4346,9.4046,9.4146,3900.0
2005-07-18 12:30:00,9.39,9.48,9.37,9.46,13600.0,9.3647,9.4545,9.3448,9.4346,13600.0
2005-07-18 13:00:00,9.46,9.48,9.44,9.45,5400.0,9.4346,9.4545,9.4146,9.4246,5400.0
2005-07-18 13:30:00,9.43,9.5,9.42,9.47,12700.0,9.4046,9.4744,9.3947,9.4445,12700.0
2005-07-18 14:00:00,9.49,9.49,9.43,9.43,9100.0,9.4645,9.4645,9.4046,9.4046,9100.0
2005-07-18 14:30:00,9.44,9.48,9.42,9.47,8000.0,9.4146,9.4545,9.3947,9.4445,8000.0
2005-07-18 15:00:00,9.47,9.49,9.44,9.49,12600.0,9.4445,9.4645,9.4146,9.4645,12600.0
2005-07-18 15:30:00,9.47,9.49,9.4,9.42,29600.0,9.4445,9.4645,9.3747,9.3947,29600.0
2005-07-19 09:30:00,9.38,9.5,9.37,9.45,18900.0,9.3548,9.4744,9.3448,9.4246,18900.0
2005-07-19 10:00:00,9.46,9.46,9.33,9.43,43000.0,9.4346,9.4346,9.3049,9.4046,43000.0
2005-07-19 10:30:00,9.43,9.43,9.38,9.38,7200.0,9.4046,9.4046,9.3548,9.3548,7200.0
2005-07-19 11:00:00,9.39,9.39,9.35,9.35,13000.0,9.3647,9.3647,9.3248,9.3248,13000.0
2005-07-19 11:30:00,9.36,9.42,9.35,9.42,34000.0,9.3348,9.3947,9.3248,9.3947,34000.0
2005-07-19 12:00:00,9.4,9.42,9.35,9.35,5300.0,9.3747,9.3947,9.3248,9.3248,5300.0
2005-07-19 12:30:00,9.35,9.4,9.35,9.4,11700.0,9.3248,9.3747,9.3248,9.3747,11700.0
2005-07-19 13:00:00,9.4,9.41,9.38,9.38,7700.0,9.3747,9.3847,9.3548,9.3548,7700.0
2005-07-19 13:30:00,9.39,9.49,9.38,9.49,10200.0,9.3647,9.4645,9.3548,9.4645,10200.0
2005-07-19 14:00:00,9.44,9.48,9.44,9.47,9100.0,9.4146,9.4545,9.4146,9.4445,9100.0
2005-07-19 14:30:00,9.47,9.47,9.46,9.46,8000.0,9.4445,9.4445,9.4346,9.4346,8000.0
2005-07-19 15:00:00,9.47,9.48,9.45,9.48,7900.0,9.4445,9.4545,9.4246,9.4545,7900.0
2005-07-19 15:30:00,9.5,9.5,9.46,9.48,13400.0,9.4744,9.4744,9.4346,9.4545,13400.0
2005-07-20 09:30:00,9.45,9.7,9.39,9.69,23600.0,9.4246,9.6739,9.3647,9.6639,23600.0
2005-07-20 10:00:00,9.7,9.7,9.48,9.48,8500.0,9.6739,9.6739,9.4545,9.4545,8500.0
2005-07-20 10:30:00,9.48,9.56,9.47,9.56,7800.0,9.4545,9.5343,9.4445,9.5343,7800.0
2005-07-20 11:00:00,9.59,9.72,9.58,9.7,16700.0,9.5642,9.6939,9.5542,9.6739,16700.0
2005-07-20 11:30:00,9.71,9.85,9.71,9.85,25800.0,9.6839,9.8235,9.6839,9.8235,25800.0
2005-07-20 12:00:00,9.85,9.88,9.75,9.82,57900.0,9.8235,9.8534,9.7238,9.7936,57900.0
2005-07-20 12:30:00,9.82,9.83,9.75,9.81,6600.0,9.7936,9.8036,9.7238,9.7836,6600.0
2005-07-20 13:00:00,9.8,9.94,9.8,9.92,18900.0,9.7736,9.9133,9.7736,9.8933,18900.0
2005-07-20 13:30:00,9.95,10.08,9.94,10.05,61300.0,9.9232,10.0529,9.9133,10.023,61300.0
2005-07-20 14:00:00,10.05,10.24,10.04,10.22,50900.0,10.023,10.2125,10.013,10.1925,50900.0
2005-07-20 14:30:00,10.22,10.23,10.2,10.2,23600.0,10.1925,10.2025,10.1726,10.1726,23600.0
2005-07-20 15:00:00,10.19,10.24,10.1,10.23,41500.0,10.1626,10.2125,10.0728,10.2025,41500.0
2005-07-20 15:30:00,10.23,10.24,10.18,10.21,47600.0,10.2025,10.2125,10.1526,10.1825,47600.0
2005-07-21 09:30:00,10.08,10.22,9.85,9.87,20300.0,10.0529,10.1925,9.8235,9.8434,20300.0
2005-07-21 10:00:00,9.87,9.9,9.87,9.87,14100.0,9.8434,9.8734,9.8434,9.8434,14100.0
2005-07-21 10:30:00,9.87,9.92,9.87,9.9,16200.0,9.8434,9.8933,9.8434,9.8734,16200.0
2005-07-21 11:00:00,9.87,10.16,9.87,10.14,20600.0,9.8434,10.1327,9.8434,10.1127,20600.0
2005-07-21 11:30:00,10.12,10.12,9.92,9.95,11300.0,10.0928,10.0928,9.8933,9.9232,11300.0
2005-07-21 12:00:00,9.95,10.15,9.95,10.05,13200.0,9.9232,10.1227,9.9232,10.023,13200.0
2005-07-21 12:30:00,10.06,10.55,10.06,10.49,44700.0,10.0329,10.5216,10.0329,10.4618,44700.0
2005-07-21 13:00:00,10.49,10.67,10.43,10.45,41600.0,10.4618,10.6413,10.4019,10.4219,41600.0
2005-07-21 13:30:00,10.45,10.57,10.42,10.48,36700.0,10.4219,10.5416,10.392,10.4518,36700.0
2005-07-21 14:00:00,10.49,10.56,10.42,10.42,23800.0,10.4618,10.5316,10.392,10.392,23800.0
2005-07-21 14:30:00,10.42,10.54,10.34,10.41,26200.0,10.392,10.5116,10.3122,10.382,26200.0
2005-07-21 15:00:00,10.4,10.49,10.33,10.49,19100.0,10.372,10.4618,10.3022,10.4618,19100.0
2005-07-21 15:30:00,10.45,10.46,10.26,10.27,41000.0,10.4219,10.4319,10.2324,10.2424,41000.0
2005-07-22 09:30:00,10.23,10.27,9.98,10.0,29000.0,10.2025,10.2424,9.9532,9.9731,29000.0
2005-07-22 10:00:00,10.07,10.07,9.91,9.92,27500.0,10.0429,10.0429,9.8833,9.8933,27500.0
2005-07-22 10:30:00,9.92,9.99,9.77,9.77,42500.0,9.8933,9.9631,9.7437,9.7437,42500.0
2005-07-22 11:00:00,9.77,9.81,9.71,9.71,36000.0,9.7437,9.7836,9.6839,9.6839,36000.0
2005-07-22 11:30:00,9.7,9.75,9.53,9.53,74100.0,9.6739,9.7238,9.5044,9.5044,74100.0
2005-07-22 12:00:00,9.52,9.6,9.17,9.48,85000.0,9.4944,9.5742,9.1453,9.4545,85000.0
2005-07-22 12:30:00,9.48,9.52,9.4,9.4,37000.0,9.4545,9.4944,9.3747,9.3747,37000.0
2005-07-22 13:00:00,9.4,9.49,9.4,9.47,15500.0,9.3747,9.4645,9.3747,9.4445,15500.0
2005-07-22 13:30:00,9.47,9.76,9.43,9.75,42500.0,9.4445,9.7337,9.4046,9.7238,42500.0
2005-07-22 14:00:00,9.75,9.75,9.44,9.46,21600.0,9.7238,9.7238,9.4146,9.4346,21600.0
2005-07-22 14:30:00,9.47,9.84,9.47,9.81,39100.0,9.4445,9.8135,9.4445,9.7836,39100.0
2005-07-22 15:00:00,9.81,9.83,9.77,9.83,43300.0,9.7836,9.8036,9.7437,9.8036,43300.0
2005-07-22 15:30:00,9.82,9.93,9.69,9.93,60300.0,9.7936,9.9033,9.6639,9.9033,60300.0
2005-07-25 09:30:00,9.93,9.93,9.54,9.73,18400.0,9.9033,9.9033,9.5143,9.7038,18400.0
2005-07-25 10:00:00,9.71,9.74,9.6,9.66,44200.0,9.6839,9.7138,9.5742,9.634,44200.0
2005-07-25 10:30:00,9.66,9.71,9.65,9.71,44400.0,9.634,9.6839,9.624,9.6839,44400.0
2005-07-25 11:00:00,9.71,9.74,9.65,9.69,14700.0,9.6839,9.7138,9.624,9.6639,14700.0
2005-07-25 11:30:00,9.66,9.71,9.66,9.67,23200.0,9.634,9.6839,9.634,9.644,23200.0
2005-07-25 12:00:00,9.67,9.74,9.66,9.66,18400.0,9.644,9.7138,9.634,9.634,18400.0
2005-07-25 12:30:00,9.66,9.67,9.57,9.57,9900.0,9.634,9.644,9.5443,9.5443,9900.0
2005-07-25 13:00:00,9.58,9.66,9.57,9.65,17300.0,9.5542,9.634,9.5443,9.624,17300.0
2005-07-25 13:30:00,9.66,9.66,9.56,9.59,9200.0,9.634,9.634,9.5343,9.5642,9200.0
2005-07-25 14:00:00,9.58,9.69,9.55,9.65,21800.0,9.5542,9.6639,9.5243,9.624,21800.0
2005-07-25 14:30:00,9.65,9.66,9.58,9.59,10700.0,9.624,9.634,9.5542,9.5642,10700.0
2005-07-25 15:00:00,9.58,9.61,9.5,9.6,25500.0,9.5542,9.5841,9.4744,9.5742,25500.0
2005-07-25 15:30:00,9.6,9.65,9.52,9.52,40200.0,9.5742,9.624,9.4944,9.4944,40200.0
2005-07-26 09:30:00,9.5,9.71,9.5,9.66,13000.0,9.4744,9.6839,9.4744,9.634,13000.0
2005-07-26 10:00:00,9.65,9.7,9.61,9.69,10000.0,9.624,9.6739,9.5841,9.6639,10000.0
2005-07-26 10:30:00,9.69,9.69,9.6,9.6,8100.0,9.6639,9.6639,9.5742,9.5742,8100.0
2005-07-26 11:00:00,9.62,9.63,9.5,9.59,16500.0,9.5941,9.6041,9.4744,9.5642,16500.0
2005-07-26 11:30:00,9.55,9.59,9.5,9.59,4900.0,9.5243,9.5642,9.4744,9.5642,4900.0
2005-07-26 12:00:00,9.54,9.58,9.51,9.51,5600.0,9.5143,9.5542,9.4844,9.4844,5600.0
2005-07-26 12:30:00,9.53,9.64,9.53,9.64,5800.0,9.5044,9.6141,9.5044,9.6141,5800.0
2005-07-26 13:00:00,9.67,9.67,9.65,9.67,3000.0,9.644,9.644,9.624,9.644,3000.0
2005-07-26 13:30:00,9.66,9.79,9.66,9.79,9600.0,9.634,9.7637,9.634,9.7637,9600.0
2005-07-26 14:00:00,9.78,9.82,9.76,9.8,5500.0,9.7537,9.7936,9.7337,9.7736,5500.0
2005-07-26 14:30:00,9.8,9.85,9.77,9.81,9100.0,9.7736,9.8235,9.7437,9.7836,9100.0
2005-07-26 15:00:00,9.8,9.84,9.74,9.83,11600.0,9.7736,9.8135,9.7138,9.8036,11600.0
2005-07-26 15:30:00,9.84,9.84,9.75,9.77,29500.0,9.8135,9.8135,9.7238,9.7437,29500.0
2005-07-27 09:30:00,9.77,9.79,9.7,9.74,11000.0,9.7437,9.7637,9.6739,9.7138,11000.0
2005-07-27 10:00:00,9.75,9.76,9.7,9.74,13600.0,9.7238,9.7337,9.6739,9.7138,13600.0
2005-07-27 10:30:00,9.75,9.79,9.73,9.73,16200.0,9.7238,9.7637,9.7038,9.7038,16200.0
2005-07-27 11:00:00,9.74,9.78,9.73,9.76,13600.0,9.7138,9.7537,9.7038,9.7337,13600.0
2005-07-27 11:30:00,9.76,9.77,9.74,9.76,5400.0,9.7337,9.7437,9.7138,9.7337,5400.0
2005-07-27 12:00:00,9.76,9.89,9.75,9.87,13900.0,9.7337,9.8634,9.7238,9.8434,13900.0
2005-07-27 12:30:00,9.87,9.9,9.8,9.81,15900.0,9.8434,9.8734,9.7736,9.7836,15900.0
2005-07-27 13:00:00,9.79,9.88,9.75,9.81,8900.0,9.7637,9.8534,9.7238,9.7836,8900.0
2005-07-27 13:30:00,9.81,9.81,9.75,9.75,4700.0,9.7836,9.7836,9.7238,9.7238,4700.0
2005-07-27 14:00:00,9.76,9.77,9.73,9.73,20600.0,9.7337,9.7437,9.7038,9.7038,20600.0
2005-07-27 14:30:00,9.73,9.76,9.56,9.57,21200.0,9.7038,9.7337,9.5343,9.5443,21200.0
2005-07-27 15:00:00,9.57,9.62,9.54,9.61,17000.0,9.5443,9.5941,9.5143,9.5841,17000.0
2005-07-27 15:30:00,9.61,9.7,9.55,9.57,21300.0,9.5841,9.6739,9.5243,9.5443,21300.0
2005-07-28 09:30:00,9.55,9.65,9.51,9.61,12700.0,9.5243,9.624,9.4844,9.5841,12700.0
2005-07-28 10:00:00,9.62,9.63,9.52,9.53,4100.0,9.5941,9.6041,9.4944,9.5044,4100.0
2005-07-28 10:30:00,9.59,9.69,9.55,9.66,10900.0,9.5642,9.6639,9.5243,9.634,10900.0
2005-07-28 11:00:00,9.66,9.66,9.62,9.63,2000.0,9.634,9.634,9.5941,9.6041,2000.0
2005-07-28 11:30:00,9.64,9.65,9.62,9.62,5100.0,9.6141,9.624,9.5941,9.5941,5100.0
2005-07-28 12:00:00,9.65,9.66,9.62,9.66,4900.0,9.624,9.634,9.5941,9.634,4900.0
2005-07-28 12:30:00,9.66,9.69,9.64,9.69,2100.0,9.634,9.6639,9.6141,9.6639,2100.0
2005-07-28 13:00:00,9.69,9.74,9.69,9.7,11800.0,9.6639,9.7138,9.6639,9.6739,11800.0
2005-07-28 13:30:00,9.72,9.82,9.72,9.78,9400.0,9.6939,9.7936,9.6939,9.7537,9400.0
2005-07-28 14:00:00,9.78,9.8,9.78,9.8,6800.0,9.7537,9.7736,9.7537,9.7736,6800.0
2005-07-28 14:30:00,9.83,9.84,9.78,9.8,7700.0,9.8036,9.8135,9.7537,9.7736,7700.0
2005-07-28 15:00:00,9.79,9.83,9.68,9.75,14500.0,9.7637,9.8036,9.654,9.7238,14500.0
2005-07-28 15:30:00,9.73,9.75,9.64,9.75,27200.0,9.7038,9.7238,9.6141,9.7238,27200.0
2005-07-29 09:30:00,9.75,9.88,9.61,9.72,29200.0,9.7238,9.8534,9.5841,9.6939,29200.0
2005-07-29 10:00:00,9.71,9.73,9.66,9.68,12400.0,9.6839,9.7038,9.634,9.654,12400.0
2005-07-29 10:30:00,9.68,9.72,9.66,9.67,5900.0,9.654,9.6939,9.634,9.644,5900.0
2005-07-29 11:00:00,9.66,9.7,9.66,9.69,11500.0,9.634,9.6739,9.634,9.6639,11500.0
2005-07-29 11:30:00,9.7,9.72,9.66,9.66,8400.0,9.6739,9.6939,9.634,9.634,8400.0
2005-07-29 12:00:00,9.66,9.73,9.66,9.69,5200.0,9.634,9.7038,9.634,9.6639,5200.0
2005-07-29 12:30:00,9.69,9.73,9.67,9.67,2200.0,9.6639,9.7038,9.644,9.644,2200.0
2005-07-29 13:00:00,9.66,9.7,9.66,9.67,1700.0,9.634,9.6739,9.634,9.644,1700.0
2005-07-29 13:30:00,9.66,9.7,9.66,9.7,2800.0,9.634,9.6739,9.634,9.6739,2800.0
2005-07-29 14:00:00,9.68,9.73,9.66,9.72,6500.0,9.654,9.7038,9.634,9.6939,6500.0
2005-07-29 14:30:00,9.73,9.74,9.7,9.73,6000.0,9.7038,9.7138,9.6739,9.7038,6000.0
2005-07-29 15:00:00,9.73,9.75,9.67,9.67,6200.0,9.7038,9.7238,9.644,9.644,6200.0
2005-07-29 15:30:00,9.69,9.73,9.63,9.63,9900.0,9.6639,9.7038,9.6041,9.6041,9900.0
2005-08-01 09:30:00,9.65,9.77,9.61,9.74,7600.0,9.624,9.7437,9.5841,9.7138,7600.0
2005-08-01 10:00:00,9.75,9.85,9.69,9.82,22600.0,9.7238,9.8235,9.6639,9.7936,22600.0
2005-08-01 10:30:00,9.82,9.82,9.7,9.72,5700.0,9.7936,9.7936,9.6739,9.6939,5700.0
2005-08-01 11:00:00,9.72,9.72,9.53,9.69,10800.0,9.6939,9.6939,9.5044,9.6639,10800.0
2005-08-01 11:30:00,9.69,9.71,9.68,9.71,8400.0,9.6639,9.6839,9.654,9.6839,8400.0
2005-08-01 12:00:00,9.71,9.85,9.7,9.77,10900.0,9.6839,9.8235,9.6739,9.7437,10900.0
2005-08-01 12:30:00,9.77,9.77,9.7,9.7,7300.0,9.7437,9.7437,9.6739,9.6739,7300.0
2005-08-01 13:00:00,9.71,9.71,9.69,9.71,5700.0,9.6839,9.6839,9.6639,9.6839,5700.0
2005-08-01 13:30:00,9.7,9.73,9.69,9.69,5100.0,9.6739,9.7038,9.6639,9.6639,5100.0
2005-08-01 14:00:00,9.7,9.77,9.7,9.77,21200.0,9.6739,9.7437,9.6739,9.7437,21200.0
2005-08-01 14:30:00,9.77,9.85,9.75,9.81,8600.0,9.7437,9.8235,9.7238,9.7836,8600.0
2005-08-01 15:00:00,9.81,9.89,9.8,9.83,17300.0,9.7836,9.8634,9.7736,9.8036,17300.0
2005-08-01 15:30:00,9.83,9.9,9.8,9.84,39600.0,9.8036,9.8734,9.7736,9.8135,39600.0
2005-08-02 09:30:00,9.8,9.82,9.75,9.8,29100.0,9.7736,9.7936,9.7238,9.7736,29100.0
2005-08-02 10:00:00,9.81,9.89,9.8,9.86,24200.0,9.7836,9.8634,9.7736,9.8335,24200.0
2005-08-02 10:30:00,9.87,10.07,9.8,10.0,118800.0,9.8434,10.0429,9.7736,9.9731,118800.0
2005-08-02 11:00:00,9.95,10.01,9.94,10.0,54900.0,9.9232,9.9831,9.9133,9.9731,54900.0
2005-08-02 11:30:00,9.99,9.99,9.94,9.97,22800.0,9.9631,9.9631,9.9133,9.9432,22800.0
2005-08-02 12:00:00,9.95,10.01,9.95,10.01,36300.0,9.9232,9.9831,9.9232,9.9831,36300.0
2005-08-02 12:30:00,9.99,10.01,9.97,9.97,16000.0,9.9631,9.9831,9.9432,9.9432,16000.0
2005-08-02 13:00:00,9.97,10.01,9.96,9.99,16000.0,9.9432,9.9831,9.9332,9.9631,16000.0
2005-08-02 13:30:00,9.99,10.0,9.9,9.92,25100.0,9.9631,9.9731,9.8734,9.8933,25100.0
2005-08-02 14:00:00,9.91,9.97,9.84,9.91,32300.0,9.8833,9.9432,9.8135,9.8833,32300.0
2005-08-02 14:30:00,9.92,9.99,9.9,9.9,40400.0,9.8933,9.9631,9.8734,9.8734,40400.0
2005-08-02 15:00:00,9.88,10.01,9.84,10.0,87800.0,9.8534,9.9831,9.8135,9.9731,87800.0
2005-08-02 15:30:00,10.02,10.17,10.02,10.15,76400.0,9.993,10.1426,9.993,10.1227,76400.0
2005-08-03 09:30:00,10.16,10.22,10.11,10.15,42800.0,10.1327,10.1925,10.0828,10.1227,42800.0
2005-08-03 10:00:00,10.12,10.19,10.12,10.15,22100.0,10.0928,10.1626,10.0928,10.1227,22100.0
2005-08-03 10:30:00,10.14,10.14,10.06,10.06,15700.0,10.1127,10.1127,10.0329,10.0329,15700.0
2005-08-03 11:00:00,10.06,10.14,10.06,10.1,11900.0,10.0329,10.1127,10.0329,10.0728,11900.0
2005-08-03 11:30:00,10.08,10.13,10.06,10.1,5000.0,10.0529,10.1027,10.0329,10.0728,5000.0
2005-08-03 12:00:00,10.1,10.1,10.06,10.09,1300.0,10.0728,10.0728,10.0329,10.0629,1300.0
2005-08-03 12:30:00,10.07,10.1,10.06,10.06,2700.0,10.0429,10.0728,10.0329,10.0329,2700.0
2005-08-03 13:00:00,10.06,10.07,10.0,10.02,4600.0,10.0329,10.0429,9.9731,9.993,4600.0
2005-08-03 13:30:00,10.0,10.02,9.96,10.0,6100.0,9.9731,9.993,9.9332,9.9731,6100.0
2005-08-03 14:00:00,10.0,10.02,9.96,9.96,3600.0,9.9731,9.993,9.9332,9.9332,3600.0
2005-08-03 14:30:00,9.96,9.98,9.95,9.97,6100.0,9.9332,9.9532,9.9232,9.9432,6100.0
2005-08-03 15:00:00,9.96,9.98,9.9,9.9,21000.0,9.9332,9.9532,9.8734,9.8734,21000.0
2005-08-03 15:30:00,9.87,10.0,9.83,9.95,24500.0,9.8434,9.9731,9.8036,9.9232,24500.0
2005-08-04 09:30:00,9.9,9.97,9.8,9.87,32600.0,9.8734,9.9432,9.7736,9.8434,32600.0
2005-08-04 10:00:00,9.9,10.0,9.89,10.0,7500.0,9.8734,9.9731,9.8634,9.9731,7500.0
2005-08-04 10:30:00,9.99,10.09,9.86,9.86,20600.0,9.9631,10.0629,9.8335,9.8335,20600.0
2005-08-04 11:00:00,9.86,10.0,9.71,9.78,20600.0,9.8335,9.9731,9.6839,9.7537,20600.0
2005-08-04 11:30:00,9.78,9.78,9.75,9.76,22700.0,9.7537,9.7537,9.7238,9.7337,22700.0
2005-08-04 12:00:00,9.76,9.77,9.75,9.75,7500.0,9.7337,9.7437,9.7238,9.7238,7500.0
2005-08-04 12:30:00,9.76,9.79,9.75,9.78,7500.0,9.7337,9.7637,9.7238,9.7537,7500.0
2005-08-04 13:00:00,9.78,9.8,9.77,9.78,9000.0,9.7537,9.7736,9.7437,9.7537,9000.0
2005-08-04 13:30:00,9.78,9.8,9.77,9.77,7600.0,9.7537,9.7736,9.7437,9.7437,7600.0
2005-08-04 14:00:00,9.77,9.79,9.76,9.79,10700.0,9.7437,9.7637,9.7337,9.7637,10700.0
2005-08-04 14:30:00,9.79,9.82,9.77,9.79,10000.0,9.7637,9.7936,9.7437,9.7637,10000.0
2005-08-04 15:00:00,9.79,9.94,9.79,9.89,12600.0,9.7637,9.9133,9.7637,9.8634,12600.0
2005-08-04 15:30:00,9.9,9.91,9.75,9.75,27800.0,9.8734,9.8833,9.7238,9.7238,27800.0
2005-08-05 09:30:00,9.7,9.99,9.7,9.94,47200.0,9.6739,9.9631,9.6739,9.9133,47200.0
2005-08-05 10:00:00,9.92,9.96,9.66,9.66,8800.0,9.8933,9.9332,9.634,9.634,8800.0
2005-08-05 10:30:00,9.63,9.63,9.27,9.5,57400.0,9.6041,9.6041,9.2451,9.4744,57400.0
2005-08-05 11:00:00,9.47,9.52,9.46,9.49,13900.0,9.4445,9.4944,9.4346,9.4645,13900.0
2005-08-05 11:30:00,9.49,9.49,9.41,9.42,11800.0,9.4645,9.4645,9.3847,9.3947,11800.0
2005-08-05 12:00:00,9.43,9.51,9.4,9.51,10100.0,9.4046,9.4844,9.3747,9.4844,10100.0
2005-08-05 12:30:00,9.52,9.59,9.51,9.55,4600.0,9.4944,9.5642,9.4844,9.5243,4600.0
2005-08-05 13:00:00,9.56,9.59,9.54,9.54,4600.0,9.5343,9.5642,9.5143,9.5143,4600.0
2005-08-05 13:30:00,9.56,9.58,9.52,9.55,4700.0,9.5343,9.5542,9.4944,9.5243,4700.0
2005-08-05 14:00:00,9.55,9.58,9.42,9.46,28300.0,9.5243,9.5542,9.3947,9.4346,28300.0
2005-08-05 14:30:00,9.49,9.55,9.45,9.54,35100.0,9.4645,9.5243,9.4246,9.5143,35100.0
2005-08-05 15:00:00,9.55,9.55,9.46,9.46,29700.0,9.5243,9.5243,9.4346,9.4346,29700.0
2005-08-05 15:30:00,9.47,9.54,9.41,9.41,50700.0,9.4445,9.5143,9.3847,9.3847,50700.0
2005-08-08 09:30:00,9.4,9.48,9.18,9.23,22900.0,9.3747,9.4545,9.1553,9.2052,22900.0
2005-08-08 10:00:00,9.21,9.29,9.0,9.02,43000.0,9.1852,9.265,8.9758,8.9957,43000.0
2005-08-08 10:30:00,9.02,9.02,8.86,9.02,45400.0,8.9957,8.9957,8.8362,8.9957,45400.0
2005-08-08 11:00:00,9.04,9.04,8.93,9.01,29500.0,9.0157,9.0157,8.906,8.9858,29500.0
2005-08-08 11:30:00,9.0,9.0,8.92,8.92,16200.0,8.9758,8.9758,8.896,8.896,16200.0
2005-08-08 12:00:00,8.91,8.95,8.9,8.9,36900.0,8.886,8.9259,8.8761,8.8761,36900.0
2005-08-08 12:30:00,8.91,8.94,8.9,8.91,45600.0,8.886,8.9159,8.8761,8.886,45600.0
2005-08-08 13:00:00,8.93,8.93,8.91,8.93,33600.0,8.906,8.906,8.886,8.906,33600.0
2005-08-08 13:30:00,8.92,8.93,8.63,8.7,85400.0,8.896,8.906,8.6068,8.6766,85400.0
2005-08-08 14:00:00,8.7,8.74,8.51,8.53,57400.0,8.6766,8.7165,8.4871,8.5071,57400.0
2005-08-08 14:30:00,8.54,8.68,8.53,8.65,97500.0,8.517,8.6566,8.5071,8.6267,97500.0
2005-08-08 15:00:00,8.65,8.65,8.59,8.61,39500.0,8.6267,8.6267,8.5669,8.5868,39500.0
2005-08-08 15:30:00,8.61,8.64,8.49,8.55,153800.0,8.5868,8.6168,8.4672,8.527,153800.0
2005-08-09 09:30:00,8.55,8.74,8.55,8.58,31600.0,8.527,8.7165,8.527,8.5569,31600.0
2005-08-09 10:00:00,8.58,8.6,8.57,8.59,12400.0,8.5569,8.5769,8.5469,8.5669,12400.0
2005-08-09 10:30:00,8.58,8.73,8.58,8.72,20100.0,8.5569,8.7065,8.5569,8.6965,20100.0
2005-08-09 11:00:00,8.72,8.72,8.69,8.7,10700.0,8.6965,8.6965,8.6666,8.6766,10700.0
2005-08-09 11:30:00,8.7,8.83,8.7,8.81,8500.0,8.6766,8.8062,8.6766,8.7863,8500.0
2005-08-09 12:00:00,8.8,8.82,8.7,8.71,18000.0,8.7763,8.7963,8.6766,8.6866,18000.0
2005-08-09 12:30:00,8.7,8.7,8.65,8.65,5500.0,8.6766,8.6766,8.6267,8.6267,5500.0
2005-08-09 13:00:00,8.66,8.8,8.64,8.8,14800.0,8.6367,8.7763,8.6168,8.7763,14800.0
2005-08-09 13:30:00,8.8,8.83,8.79,8.81,7400.0,8.7763,8.8062,8.7664,8.7863,7400.0
2005-08-09 14:00:00,8.81,8.84,8.79,8.82,9900.0,8.7863,8.8162,8.7664,8.7963,9900.0
2005-08-09 14:30:00,8.82,8.83,8.75,8.76,24800.0,8.7963,8.8062,8.7265,8.7364,24800.0
2005-08-09 15:00:00,8.76,8.8,8.68,8.68,46200.0,8.7364,8.7763,8.6566,8.6566,46200.0
2005-08-09 15:30:00,8.68,8.7,8.63,8.68,23800.0,8.6566,8.6766,8.6068,8.6566,23800.0
2005-08-10 09:30:00,8.7,8.73,8.58,8.69,14900.0,8.6766,8.7065,8.5569,8.6666,14900.0
2005-08-10 10:00:00,8.69,8.69,8.6,8.6,22500.0,8.6666,8.6666,8.5769,8.5769,22500.0
2005-08-10 10:30:00,8.6,8.67,8.6,8.65,10800.0,8.5769,8.6467,8.5769,8.6267,10800.0
2005-08-10 11:00:00,8.67,8.7,8.65,8.7,10800.0,8.6467,8.6766,8.6267,8.6766,10800.0
2005-08-10 11:30:00,8.7,8.77,8.67,8.72,37900.0,8.6766,8.7464,8.6467,8.6965,37900.0
2005-08-10 12:00:00,8.75,8.78,8.73,8.78,10200.0,8.7265,8.7564,8.7065,8.7564,10200.0
2005-08-10 12:30:00,8.76,8.79,8.68,8.77,9600.0,8.7364,8.7664,8.6566,8.7464,9600.0
2005-08-10 13:00:00,8.77,8.78,8.7,8.74,7400.0,8.7464,8.7564,8.6766,8.7165,7400.0
2005-08-10 13:30:00,8.74,8.79,8.73,8.76,11800.0,8.7165,8.7664,8.7065,8.7364,11800.0
2005-08-10 14:00:00,8.77,8.78,8.67,8.67,14500.0,8.7464,8.7564,8.6467,8.6467,14500.0
2005-08-10 14:30:00,8.7,8.83,8.68,8.79,18300.0,8.6766,8.8062,8.6566,8.7664,18300.0
2005-08-10 15:00:00,8.79,8.79,8.68,8.74,11500.0,8.7664,8.7664,8.6566,8.7165,11500.0
2005-08-10 15:30:00,8.75,8.91,8.71,8.91,51500.0,8.7265,8.886,8.6866,8.886,51500.0
2005-08-11 09:30:00,8.93,9.0,8.7,8.71,19800.0,8.906,8.9758,8.6766,8.6866,19800.0
2005-08-11 10:00:00,8.71,8.91,8.71,8.91,6200.0,8.6866,8.886,8.6866,8.886,6200.0
2005-08-11 10:30:00,8.94,8.94,8.85,8.87,4400.0,8.9159,8.9159,8.8262,8.8461,4400.0
2005-08-11 11:00:00,8.87,8.87,8.82,8.83,5800.0,8.8461,8.8461,8.7963,8.8062,5800.0
2005-08-11 11:30:00,8.83,8.83,8.76,8.79,8300.0,8.8062,8.8062,8.7364,8.7664,8300.0
2005-08-11 12:00:00,8.78,8.78,8.7,8.71,4700.0,8.7564,8.7564,8.6766,8.6866,4700.0
2005-08-11 12:30:00,8.7,8.75,8.7,8.73,10800.0,8.6766,8.7265,8.6766,8.7065,10800.0
2005-08-11 13:00:00,8.75,8.75,8.74,8.74,2300.0,8.7265,8.7265,8.7165,8.7165,2300.0
2005-08-11 13:30:00,8.74,8.76,8.7,8.73,8100.0,8.7165,8.7364,8.6766,8.7065,8100.0
2005-08-11 14:00:00,8.72,8.74,8.69,8.7,5200.0,8.6965,8.7165,8.6666,8.6766,5200.0
2005-08-11 14:30:00,8.71,8.88,8.71,8.88,4800.0,8.6866,8.8561,8.6866,8.8561,4800.0
2005-08-11 15:00:00,8.89,8.95,8.85,8.94,16500.0,8.8661,8.9259,8.8262,8.9159,16500.0
2005-08-11 15:30:00,8.9,8.95,8.83,8.85,34800.0,8.8761,8.9259,8.8062,8.8262,34800.0
2005-08-12 09:30:00,8.78,8.82,8.7,8.7,14500.0,8.7564,8.7963,8.6766,8.6766,14500.0
2005-08-12 10:00:00,8.7,8.73,8.63,8.73,9800.0,8.6766,8.7065,8.6068,8.7065,9800.0
2005-08-12 10:30:00,8.7,8.72,8.65,8.66,6100.0,8.6766,8.6965,8.6267,8.6367,6100.0
2005-08-12 11:00:00,8.65,8.72,8.65,8.7,9600.0,8.6267,8.6965,8.6267,8.6766,9600.0
2005-08-12 11:30:00,8.7,8.72,8.65,8.66,13300.0,8.6766,8.6965,8.6267,8.6367,13300.0
2005-08-12 12:00:00,8.66,8.68,8.55,8.55,22400.0,8.6367,8.6566,8.527,8.527,22400.0
2005-08-12 12:30:00,8.55,8.58,8.5,8.58,24700.0,8.527,8.5569,8.4771,8.5569,24700.0
2005-08-12 13:00:00,8.57,8.57,8.46,8.46,12200.0,8.5469,8.5469,8.4372,8.4372,12200.0
2005-08-12 13:30:00,8.46,8.59,8.35,8.37,71000.0,8.4372,8.5669,8.3275,8.3475,71000.0
2005-08-12 14:00:00,8.35,8.41,8.18,8.27,37600.0,8.3275,8.3874,8.158,8.2478,37600.0
2005-08-12 14:30:00,8.26,8.33,8.25,8.28,12300.0,8.2378,8.3076,8.2278,8.2577,12300.0
2005-08-12 15:00:00,8.28,8.37,8.25,8.37,22600.0,8.2577,8.3475,8.2278,8.3475,22600.0
2005-08-12 15:30:00,8.37,8.46,8.35,8.43,32800.0,8.3475,8.4372,8.3275,8.4073,32800.0
2005-08-15 09:30:00,8.41,8.7,8.35,8.68,50100.0,8.3874,8.6766,8.3275,8.6566,50100.0
2005-08-15 10:00:00,8.64,8.65,8.45,8.46,15200.0,8.6168,8.6267,8.4273,8.4372,15200.0
2005-08-15 10:30:00,8.44,8.57,8.44,8.5,24000.0,8.4173,8.5469,8.4173,8.4771,24000.0
2005-08-15 11:00:00,8.5,8.51,8.47,8.5,12000.0,8.4771,8.4871,8.4472,8.4771,12000.0
2005-08-15 11:30:00,8.49,8.62,8.49,8.59,19600.0,8.4672,8.5968,8.4672,8.5669,19600.0
2005-08-15 12:00:00,8.6,8.7,8.59,8.7,10700.0,8.5769,8.6766,8.5669,8.6766,10700.0
2005-08-15 12:30:00,8.7,8.75,8.68,8.7,22900.0,8.6766,8.7265,8.6566,8.6766,22900.0
2005-08-15 13:00:00,8.72,8.83,8.6,8.78,19500.0,8.6965,8.8062,8.5769,8.7564,19500.0
2005-08-15 13:30:00,8.82,8.84,8.7,8.78,21600.0,8.7963,8.8162,8.6766,8.7564,21600.0
2005-08-15 14:00:00,8.78,8.79,8.76,8.77,6700.0,8.7564,8.7664,8.7364,8.7464,6700.0
2005-08-15 14:30:00,8.77,8.95,8.77,8.94,16200.0,8.7464,8.9259,8.7464,8.9159,16200.0
2005-08-15 15:00:00,8.93,8.95,8.92,8.93,20100.0,8.906,8.9259,8.896,8.906,20100.0
2005-08-15 15:30:00,8.93,8.93,8.83,8.89,41300.0,8.906,8.906,8.8062,8.8661,41300.0
2005-08-16 09:30:00,8.92,8.92,8.69,8.72,34300.0,8.896,8.896,8.6666,8.6965,34300.0
2005-08-16 10:00:00,8.71,8.79,8.66,8.66,10000.0,8.6866,8.7664,8.6367,8.6367,10000.0
2005-08-16 10:30:00,8.7,8.7,8.63,8.67,15500.0,8.6766,8.6766,8.6068,8.6467,15500.0
2005-08-16 11:00:00,8.67,8.71,8.64,8.67,5800.0,8.6467,8.6866,8.6168,8.6467,5800.0
2005-08-16 11:30:00,8.68,8.7,8.65,8.67,8800.0,8.6566,8.6766,8.6267,8.6467,8800.0
2005-08-16 12:00:00,8.67,8.69,8.65,8.66,3700.0,8.6467,8.6666,8.6267,8.6367,3700.0
2005-08-16 12:30:00,8.68,8.72,8.65,8.72,7900.0,8.6566,8.6965,8.6267,8.6965,7900.0
2005-08-16 13:00:00,8.72,8.72,8.68,8.7,5300.0,8.6965,8.6965,8.6566,8.6766,5300.0
2005-08-16 13:30:00,8.7,8.71,8.68,8.68,5600.0,8.6766,8.6866,8.6566,8.6566,5600.0
2005-08-16 14:00:00,8.69,8.74,8.66,8.68,29700.0,8.6666,8.7165,8.6367,8.6566,29700.0
2005-08-16 14:30:00,8.67,8.68,8.63,8.66,6100.0,8.6467,8.6566,8.6068,8.6367,6100.0
2005-08-16 15:00:00,8.68,8.74,8.65,8.68,29200.0,8.6566,8.7165,8.6267,8.6566,29200.0
2005-08-16 15:30:00,8.67,8.67,8.61,8.61,31000.0,8.6467,8.6467,8.5868,8.5868,31000.0
2005-08-17 09:30:00,8.55,8.55,8.49,8.51,20300.0,8.527,8.527,8.4672,8.4871,20300.0
2005-08-17 10:00:00,8.49,8.52,8.46,8.5,10200.0,8.4672,8.4971,8.4372,8.4771,10200.0
2005-08-17 10:30:00,8.51,8.56,8.5,8.55,7500.0,8.4871,8.537,8.4771,8.527,7500.0
2005-08-17 11:00:00,8.57,8.59,8.54,8.58,6200.0,8.5469,8.5669,8.517,8.5569,6200.0
2005-08-17 11:30:00,8.56,8.56,8.47,8.5,6400.0,8.537,8.537,8.4472,8.4771,6400.0
2005-08-17 12:00:00,8.51,8.55,8.5,8.53,6400.0,8.4871,8.527,8.4771,8.5071,6400.0
2005-08-17 12:30:00,8.53,8.55,8.52,8.54,9200.0,8.5071,8.527,8.4971,8.517,9200.0
2005-08-17 13:00:00,8.54,8.56,8.51,8.56,14700.0,8.517,8.537,8.4871,8.537,14700.0
2005-08-17 13:30:00,8.59,8.6,8.55,8.56,10000.0,8.5669,8.5769,8.527,8.537,10000.0
2005-08-17 14:00:00,8.54,8.59,8.53,8.56,9700.0,8.517,8.5669,8.5071,8.537,9700.0
2005-08-17 14:30:00,8.55,8.56,8.49,8.5,11500.0,8.527,8.537,8.4672,8.4771,11500.0
2005-08-17 15:00:00,8.5,8.56,8.5,8.54,15400.0,8.4771,8.537,8.4771,8.517,15400.0
2005-08-17 15:30:00,8.54,8.55,8.47,8.47,16900.0,8.517,8.527,8.4472,8.4472,16900.0
2005-08-18 09:30:00,8.55,8.55,8.43,8.44,32300.0,8.527,8.527,8.4073,8.4173,32300.0
2005-08-18 10:00:00,8.43,8.47,8.4,8.42,11400.0,8.4073,8.4472,8.3774,8.3973,11400.0
2005-08-18 10:30:00,8.45,8.46,8.41,8.43,6700.0,8.4273,8.4372,8.3874,8.4073,6700.0
2005-08-18 11:00:00,8.42,8.42,8.39,8.41,7600.0,8.3973,8.3973,8.3674,8.3874,7600.0
2005-08-18 11:30:00,8.41,8.44,8.4,8.43,13200.0,8.3874,8.4173,8.3774,8.4073,13200.0
2005-08-18 12:00:00,8.43,8.52,8.43,8.5,13800.0,8.4073,8.4971,8.4073,8.4771,13800.0
2005-08-18 12:30:00,8.53,8.55,8.49,8.55,6800.0,8.5071,8.527,8.4672,8.527,6800.0
2005-08-18 13:00:00,8.55,8.6,8.54,8.6,8300.0,8.527,8.5769,8.517,8.5769,8300.0
2005-08-18 13:30:00,8.6,8.73,8.6,8.68,7400.0,8.5769,8.7065,8.5769,8.6566,7400.0
2005-08-18 14:00:00,8.68,8.7,8.63,8.66,12800.0,8.6566,8.6766,8.6068,8.6367,12800.0
2005-08-18 14:30:00,8.65,8.65,8.52,8.55,5900.0,8.6267,8.6267,8.4971,8.527,5900.0
2005-08-18 15:00:00,8.53,8.54,8.5,8.5,4100.0,8.5071,8.517,8.4771,8.4771,4100.0
2005-08-18 15:30:00,8.51,8.51,8.4,8.4,17100.0,8.4871,8.4871,8.3774,8.3774,17100.0
2005-08-19 09:30:00,8.39,8.55,8.39,8.41,9100.0,8.3674,8.527,8.3674,8.3874,9100.0
2005-08-19 10:00:00,8.48,8.48,8.4,8.4,4100.0,8.4572,8.4572,8.3774,8.3774,4100.0
2005-08-19 10:30:00,8.45,8.45,8.4,8.44,2400.0,8.4273,8.4273,8.3774,8.4173,2400.0
2005-08-19 11:00:00,8.45,8.45,8.4,8.45,4900.0,8.4273,8.4273,8.3774,8.4273,4900.0
2005-08-19 11:30:00,8.44,8.5,8.41,8.49,4700.0,8.4173,8.4771,8.3874,8.4672,4700.0
2005-08-19 12:00:00,8.5,8.52,8.5,8.52,2100.0,8.4771,8.4971,8.4771,8.4971,2100.0
2005-08-19 12:30:00,8.55,8.6,8.53,8.6,4400.0,8.527,8.5769,8.5071,8.5769,4400.0
2005-08-19 13:00:00,8.59,8.59,8.5,8.51,5600.0,8.5669,8.5669,8.4771,8.4871,5600.0
2005-08-19 13:30:00,8.51,8.54,8.49,8.54,3000.0,8.4871,8.517,8.4672,8.517,3000.0
2005-08-19 14:00:00,8.53,8.55,8.5,8.54,2100.0,8.5071,8.527,8.4771,8.517,2100.0
2005-08-19 14:30:00,8.51,8.55,8.48,8.48,5000.0,8.4871,8.527,8.4572,8.4572,5000.0
2005-08-19 15:00:00,8.49,8.52,8.45,8.52,4600.0,8.4672,8.4971,8.4273,8.4971,4600.0
2005-08-19 15:30:00,8.5,8.51,8.42,8.46,12300.0,8.4771,8.4871,8.3973,8.4372,12300.0
2005-08-22 09:30:00,8.41,8.58,8.41,8.55,18600.0,8.3874,8.5569,8.3874,8.527,18600.0
2005-08-22 10:00:00,8.56,8.57,8.51,8.56,13900.0,8.537,8.5469,8.4871,8.537,13900.0
2005-08-22 10:30:00,8.57,8.57,8.51,8.56,6500.0,8.5469,8.5469,8.4871,8.537,6500.0
2005-08-22 11:00:00,8.57,8.57,8.48,8.54,6200.0,8.5469,8.5469,8.4572,8.517,6200.0
2005-08-22 11:30:00,8.55,8.57,8.5,8.55,11200.0,8.527,8.5469,8.4771,8.527,11200.0
2005-08-22 12:00:00,8.55,8.55,8.51,8.53,4000.0,8.527,8.527,8.4871,8.5071,4000.0
2005-08-22 12:30:00,8.51,8.53,8.47,8.53,7200.0,8.4871,8.5071,8.4472,8.5071,7200.0
2005-08-22 13:00:00,8.53,8.57,8.5,8.54,7800.0,8.5071,8.5469,8.4771,8.517,7800.0
2005-08-22 13:30:00,8.54,8.55,8.52,8.52,4900.0,8.517,8.527,8.4971,8.4971,4900.0
2005-08-22 14:00:00,8.53,8.57,8.51,8.52,5000.0,8.5071,8.5469,8.4871,8.4971,5000.0
2005-08-22 14:30:00,8.53,8.54,8.52,8.54,3400.0,8.5071,8.517,8.4971,8.517,3400.0
2005-08-22 15:00:00,8.54,8.55,8.51,8.54,9800.0,8.517,8.527,8.4871,8.517,9800.0
2005-08-22 15:30:00,8.54,8.66,8.54,8.64,15400.0,8.517,8.6367,8.517,8.6168,15400.0
2005-08-23 09:30:00,8.61,8.65,8.55,8.56,11500.0,8.5868,8.6267,8.527,8.537,11500.0
2005-08-23 10:00:00,8.56,8.56,8.48,8.54,18000.0,8.537,8.537,8.4572,8.517,18000.0
2005-08-23 10:30:00,8.52,8.55,8.47,8.49,10700.0,8.4971,8.527,8.4472,8.4672,10700.0
2005-08-23 11:00:00,8.49,8.49,8.47,8.49,7800.0,8.4672,8.4672,8.4472,8.4672,7800.0
2005-08-23 11:30:00,8.48,8.48,8.4,8.46,8100.0,8.4572,8.4572,8.3774,8.4372,8100.0
2005-08-23 12:00:00,8.45,8.46,8.42,8.44,9200.0,8.4273,8.4372,8.3973,8.4173,9200.0
2005-08-23 12:30:00,8.45,8.47,8.42,8.45,19400.0,8.4273,8.4472,8.3973,8.4273,19400.0
2005-08-23 13:00:00,8.46,8.5,8.45,8.47,16300.0,8.4372,8.4771,8.4273,8.4472,16300.0
2005-08-23 13:30:00,8.46,8.47,8.25,8.28,57900.0,8.4372,8.4472,8.2278,8.2577,57900.0
2005-08-23 14:00:00,8.29,8.34,8.25,8.34,26400.0,8.2677,8.3176,8.2278,8.3176,26400.0
2005-08-23 14:30:00,8.35,8.39,8.34,8.38,10100.0,8.3275,8.3674,8.3176,8.3575,10100.0
2005-08-23 15:00:00,8.4,8.4,8.29,8.31,19600.0,8.3774,8.3774,8.2677,8.2876,19600.0
2005-08-23 15:30:00,8.31,8.32,8.25,8.28,23700.0,8.2876,8.2976,8.2278,8.2577,23700.0
2005-08-24 09:30:00,8.32,8.36,8.17,8.26,14900.0,8.2976,8.3375,8.148,8.2378,14900.0
2005-08-24 10:00:00,8.24,8.29,8.24,8.24,19300.0,8.2178,8.2677,8.2178,8.2178,19300.0
2005-08-24 10:30:00,8.25,8.29,8.24,8.25,15200.0,8.2278,8.2677,8.2178,8.2278,15200.0
2005-08-24 11:00:00,8.24,8.26,8.19,8.25,9900.0,8.2178,8.2378,8.168,8.2278,9900.0
2005-08-24 11:30:00,8.21,8.23,8.19,8.23,4900.0,8.1879,8.2079,8.168,8.2079,4900.0
2005-08-24 12:00:00,8.23,8.28,8.21,8.28,5100.0,8.2079,8.2577,8.1879,8.2577,5100.0
2005-08-24 12:30:00,8.27,8.32,8.27,8.3,12300.0,8.2478,8.2976,8.2478,8.2777,12300.0
2005-08-24 13:00:00,8.3,8.32,8.29,8.3,6900.0,8.2777,8.2976,8.2677,8.2777,6900.0
2005-08-24 13:30:00,8.3,8.31,8.23,8.23,21700.0,8.2777,8.2876,8.2079,8.2079,21700.0
2005-08-24 14:00:00,8.23,8.28,8.22,8.24,17600.0,8.2079,8.2577,8.1979,8.2178,17600.0
2005-08-24 14:30:00,8.25,8.27,8.23,8.23,12100.0,8.2278,8.2478,8.2079,8.2079,12100.0
2005-08-24 15:00:00,8.23,8.23,8.13,8.2,31000.0,8.2079,8.2079,8.1081,8.1779,31000.0
2005-08-24 15:30:00,8.19,8.24,8.18,8.18,9700.0,8.168,8.2178,8.158,8.158,9700.0
2005-08-25 09:30:00,8.12,8.2,8.0,8.04,30600.0,8.0982,8.1779,7.9785,8.0184,30600.0
2005-08-25 10:00:00,8.04,8.08,8.03,8.08,12000.0,8.0184,8.0583,8.0084,8.0583,12000.0
2005-08-25 10:30:00,8.08,8.09,8.04,8.07,6800.0,8.0583,8.0682,8.0184,8.0483,6800.0
2005-08-25 11:00:00,8.07,8.14,8.06,8.11,31800.0,8.0483,8.1181,8.0383,8.0882,31800.0
2005-08-25 11:30:00,8.11,8.16,8.1,8.15,21800.0,8.0882,8.138,8.0782,8.1281,21800.0
2005-08-25 12:00:00,8.15,8.18,8.12,8.15,10900.0,8.1281,8.158,8.0982,8.1281,10900.0
2005-08-25 12:30:00,8.14,8.16,8.06,8.06,14500.0,8.1181,8.138,8.0383,8.0383,14500.0
2005-08-25 13:00:00,8.06,8.07,8.01,8.01,13300.0,8.0383,8.0483,7.9885,7.9885,13300.0
2005-08-25 13:30:00,8.01,8.02,7.98,7.99,9700.0,7.9885,7.9984,7.9585,7.9685,9700.0
2005-08-25 14:00:00,7.99,8.0,7.97,8.0,16500.0,7.9685,7.9785,7.9486,7.9785,16500.0
2005-08-25 14:30:00,7.99,8.0,7.98,7.99,5000.0,7.9685,7.9785,7.9585,7.9685,5000.0
2005-08-25 15:00:00,7.99,8.0,7.98,7.99,15300.0,7.9685,7.9785,7.9585,7.9685,15300.0
2005-08-25 15:30:00,7.98,8.0,7.93,7.98,43500.0,7.9585,7.9785,7.9087,7.9585,43500.0
2005-08-26 09:30:00,7.92,7.99,7.77,7.77,21000.0,7.8987,7.9685,7.7491,7.7491,21000.0
2005-08-26 10:00:00,7.77,7.8,7.61,7.66,35300.0,7.7491,7.779,7.5895,7.6394,35300.0
2005-08-26 10:30:00,7.66,7.66,7.55,7.61,37300.0,7.6394,7.6394,7.5297,7.5895,37300.0
2005-08-26 11:00:00,7.61,7.63,7.48,7.49,23600.0,7.5895,7.6095,7.4599,7.4698,23600.0
2005-08-26 11:30:00,7.5,7.52,7.45,7.51,35000.0,7.4798,7.4998,7.43,7.4898,35000.0
2005-08-26 12:00:00,7.54,7.73,7.53,7.68,14900.0,7.5197,7.7092,7.5097,7.6593,14900.0
2005-08-26 12:30:00,7.66,7.69,7.66,7.69,6100.0,7.6394,7.6693,7.6394,7.6693,6100.0
2005-08-26 13:00:00,7.69,7.7,7.69,7.7,9500.0,7.6693,7.6793,7.6693,7.6793,9500.0
2005-08-26 13:30:00,7.7,7.7,7.69,7.7,8000.0,7.6793,7.6793,7.6693,7.6793,8000.0
2005-08-26 14:00:00,7.7,7.71,7.66,7.7,15800.0,7.6793,7.6893,7.6394,7.6793,15800.0
2005-08-26 14:30:00,7.7,7.7,7.58,7.6,26400.0,7.6793,7.6793,7.5596,7.5796,26400.0
2005-08-26 15:00:00,7.6,7.61,7.54,7.55,19600.0,7.5796,7.5895,7.5197,7.5297,19600.0
2005-08-26 15:30:00,7.54,7.55,7.45,7.49,50500.0,7.5197,7.5297,7.43,7.4698,50500.0
2005-08-29 09:30:00,7.43,7.49,7.36,7.45,53300.0,7.41,7.4698,7.3402,7.43,53300.0
2005-08-29 10:00:00,7.37,7.6,7.37,7.53,28500.0,7.3502,7.5796,7.3502,7.5097,28500.0
2005-08-29 10:30:00,7.51,7.69,7.51,7.67,20600.0,7.4898,7.6693,7.4898,7.6494,20600.0
2005-08-29 11:00:00,7.65,7.7,7.63,7.66,9200.0,7.6294,7.6793,7.6095,7.6394,9200.0
2005-08-29 11:30:00,7.64,7.66,7.55,7.55,11900.0,7.6194,7.6394,7.5297,7.5297,11900.0
2005-08-29 12:00:00,7.56,7.64,7.53,7.63,9100.0,7.5397,7.6194,7.5097,7.6095,9100.0
2005-08-29 12:30:00,7.62,7.64,7.57,7.6,7900.0,7.5995,7.6194,7.5496,7.5796,7900.0
2005-08-29 13:00:00,7.59,7.69,7.59,7.67,14500.0,7.5696,7.6693,7.5696,7.6494,14500.0
2005-08-29 13:30:00,7.68,7.68,7.65,7.66,19600.0,7.6593,7.6593,7.6294,7.6394,19600.0
2005-08-29 14:00:00,7.63,7.66,7.6,7.65,21000.0,7.6095,7.6394,7.5796,7.6294,21000.0
2005-08-29 14:30:00,7.64,7.86,7.64,7.85,41200.0,7.6194,7.8389,7.6194,7.8289,41200.0
2005-08-29 15:00:00,7.84,7.85,7.73,7.77,25400.0,7.8189,7.8289,7.7092,7.7491,25400.0
2005-08-29 15:30:00,7.78,7.82,7.43,7.81,38400.0,7.7591,7.799,7.41,7.789,38400.0
2005-08-30 09:30:00,7.85,7.85,7.54,7.6,19000.0,7.8289,7.8289,7.5197,7.5796,19000.0
2005-08-30 10:00:00,7.6,7.68,7.55,7.55,5900.0,7.5796,7.6593,7.5297,7.5297,5900.0
2005-08-30 10:30:00,7.55,7.59,7.5,7.56,20400.0,7.5297,7.5696,7.4798,7.5397,20400.0
2005-08-30 11:00:00,7.57,7.59,7.53,7.54,8900.0,7.5496,7.5696,7.5097,7.5197,8900.0
2005-08-30 11:30:00,7.52,7.54,7.45,7.49,11000.0,7.4998,7.5197,7.43,7.4698,11000.0
2005-08-30 12:00:00,7.48,7.57,7.47,7.57,7100.0,7.4599,7.5496,7.4499,7.5496,7100.0
2005-08-30 12:30:00,7.56,7.56,7.47,7.51,5100.0,7.5397,7.5397,7.4499,7.4898,5100.0
2005-08-30 13:00:00,7.5,7.57,7.47,7.57,10500.0,7.4798,7.5496,7.4499,7.5496,10500.0
2005-08-30 13:30:00,7.58,7.6,7.48,7.52,16500.0,7.5596,7.5796,7.4599,7.4998,16500.0
2005-08-30 14:00:00,7.52,7.54,7.46,7.52,10100.0,7.4998,7.5197,7.4399,7.4998,10100.0
2005-08-30 14:30:00,7.52,7.55,7.48,7.5,6300.0,7.4998,7.5297,7.4599,7.4798,6300.0
2005-08-30 15:00:00,7.48,7.5,7.46,7.48,11400.0,7.4599,7.4798,7.4399,7.4599,11400.0
2005-08-30 15:30:00,7.49,7.65,7.48,7.61,46200.0,7.4698,7.6294,7.4599,7.5895,46200.0
2005-08-31 09:30:00,7.61,7.69,7.55,7.57,9200.0,7.5895,7.6693,7.5297,7.5496,9200.0
2005-08-31 10:00:00,7.61,7.65,7.55,7.55,4300.0,7.5895,7.6294,7.5297,7.5297,4300.0
2005-08-31 10:30:00,7.58,7.64,7.52,7.52,21000.0,7.5596,7.6194,7.4998,7.4998,21000.0
2005-08-31 11:00:00,7.51,7.64,7.49,7.64,5700.0,7.4898,7.6194,7.4698,7.6194,5700.0
2005-08-31 11:30:00,7.64,7.67,7.62,7.62,5600.0,7.6194,7.6494,7.5995,7.5995,5600.0
2005-08-31 12:00:00,7.62,7.63,7.47,7.48,18700.0,7.5995,7.6095,7.4499,7.4599,18700.0
2005-08-31 12:30:00,7.48,7.5,7.45,7.48,4400.0,7.4599,7.4798,7.43,7.4599,4400.0
2005-08-31 13:00:00,7.48,7.52,7.47,7.49,12700.0,7.4599,7.4998,7.4499,7.4698,12700.0
2005-08-31 13:30:00,7.49,7.52,7.49,7.49,13300.0,7.4698,7.4998,7.4698,7.4698,13300.0
2005-08-31 14:00:00,7.49,7.52,7.47,7.48,7100.0,7.4698,7.4998,7.4499,7.4599,7100.0
2005-08-31 14:30:00,7.49,7.5,7.41,7.46,13300.0,7.4698,7.4798,7.3901,7.4399,13300.0
2005-08-31 15:00:00,7.45,7.53,7.41,7.51,32500.0,7.43,7.5097,7.3901,7.4898,32500.0
2005-08-31 15:30:00,7.5,7.52,7.4,7.47,42500.0,7.4798,7.4998,7.3801,7.4499,42500.0
2005-09-01 09:30:00,7.48,7.59,7.47,7.52,27000.0,7.4599,7.5696,7.4499,7.4998,27000.0
2005-09-01 10:00:00,7.5,7.55,7.49,7.53,7000.0,7.4798,7.5297,7.4698,7.5097,7000.0
2005-09-01 10:30:00,7.53,7.57,7.51,7.54,7700.0,7.5097,7.5496,7.4898,7.5197,7700.0
2005-09-01 11:00:00,7.51,7.58,7.51,7.55,12000.0,7.4898,7.5596,7.4898,7.5297,12000.0
2005-09-01 11:30:00,7.55,7.56,7.54,7.56,4600.0,7.5297,7.5397,7.5197,7.5397,4600.0
2005-09-01 12:00:00,7.57,7.63,7.57,7.63,8500.0,7.5496,7.6095,7.5496,7.6095,8500.0
2005-09-01 12:30:00,7.61,7.61,7.56,7.6,18000.0,7.5895,7.5895,7.5397,7.5796,18000.0
2005-09-01 13:00:00,7.6,7.61,7.58,7.6,5500.0,7.5796,7.5895,7.5596,7.5796,5500.0
2005-09-01 13:30:00,7.6,7.61,7.58,7.6,13600.0,7.5796,7.5895,7.5596,7.5796,13600.0
2005-09-01 14:00:00,7.6,7.64,7.58,7.63,8700.0,7.5796,7.6194,7.5596,7.6095,8700.0
2005-09-01 14:30:00,7.62,7.66,7.62,7.65,13500.0,7.5995,7.6394,7.5995,7.6294,13500.0
2005-09-01 15:00:00,7.65,7.72,7.65,7.69,29600.0,7.6294,7.6992,7.6294,7.6693,29600.0
2005-09-01 15:30:00,7.7,7.7,7.63,7.67,17900.0,7.6793,7.6793,7.6095,7.6494,17900.0
2005-09-02 09:30:00,7.61,8.02,7.61,7.84,27000.0,7.5895,7.9984,7.5895,7.8189,27000.0
2005-09-02 10:00:00,7.84,7.91,7.82,7.86,27200.0,7.8189,7.8887,7.799,7.8389,27200.0
2005-09-02 10:30:00,7.85,7.87,7.8,7.81,11200.0,7.8289,7.8488,7.779,7.789,11200.0
2005-09-02 11:00:00,7.8,7.82,7.75,7.79,11700.0,7.779,7.799,7.7292,7.769,11700.0
2005-09-02 11:30:00,7.84,7.85,7.79,7.81,3800.0,7.8189,7.8289,7.769,7.789,3800.0
2005-09-02 12:00:00,7.82,7.85,7.8,7.8,7300.0,7.799,7.8289,7.779,7.779,7300.0
2005-09-02 12:30:00,7.8,7.86,7.8,7.86,13400.0,7.779,7.8389,7.779,7.8389,13400.0
2005-09-02 13:00:00,7.85,7.85,7.75,7.83,13500.0,7.8289,7.8289,7.7292,7.8089,13500.0
2005-09-02 13:30:00,7.85,7.86,7.78,7.8,5700.0,7.8289,7.8389,7.7591,7.779,5700.0
2005-09-02 14:00:00,7.81,7.81,7.75,7.76,9700.0,7.789,7.789,7.7292,7.7391,9700.0
2005-09-02 14:30:00,7.76,7.78,7.72,7.76,9300.0,7.7391,7.7591,7.6992,7.7391,9300.0
2005-09-02 15:00:00,7.76,7.79,7.75,7.75,15400.0,7.7391,7.769,7.7292,7.7292,15400.0
2005-09-02 15:30:00,7.77,7.81,7.71,7.79,90700.0,7.7491,7.789,7.6893,7.769,90700.0
2005-09-06 09:30:00,7.87,8.0,7.75,7.86,21700.0,7.8488,7.9785,7.7292,7.8389,21700.0
2005-09-06 10:00:00,7.86,7.96,7.85,7.85,133600.0,7.8389,7.9386,7.8289,7.8289,133600.0
2005-09-06 10:30:00,7.87,7.92,7.86,7.9,18400.0,7.8488,7.8987,7.8389,7.8787,18400.0
2005-09-06 11:00:00,7.9,7.93,7.89,7.92,59500.0,7.8787,7.9087,7.8688,7.8987,59500.0
2005-09-06 11:30:00,7.92,7.99,7.91,7.98,12000.0,7.8987,7.9685,7.8887,7.9585,12000.0
2005-09-06 12:00:00,7.96,8.03,7.96,8.03,10300.0,7.9386,8.0084,7.9386,8.0084,10300.0
2005-09-06 12:30:00,8.02,8.07,8.02,8.04,35900.0,7.9984,8.0483,7.9984,8.0184,35900.0
2005-09-06 13:00:00,8.05,8.05,8.0,8.0,21900.0,8.0283,8.0283,7.9785,7.9785,21900.0
2005-09-06 13:30:00,8.0,8.01,7.99,8.0,4100.0,7.9785,7.9885,7.9685,7.9785,4100.0
2005-09-06 14:00:00,8.0,8.03,7.98,8.01,11300.0,7.9785,8.0084,7.9585,7.9885,11300.0
2005-09-06 14:30:00,8.01,8.03,7.99,8.02,11300.0,7.9885,8.0084,7.9685,7.9984,11300.0
2005-09-06 15:00:00,8.02,8.03,7.99,8.01,36800.0,7.9984,8.0084,7.9685,7.9885,36800.0
2005-09-06 15:30:00,8.02,8.05,8.0,8.05,37300.0,7.9984,8.0283,7.9785,8.0283,37300.0
2005-09-07 09:30:00,8.12,8.32,8.08,8.16,39800.0,8.0982,8.2976,8.0583,8.138,39800.0
2005-09-07 10:00:00,8.18,8.26,8.16,8.25,116800.0,8.158,8.2378,8.138,8.2278,116800.0
2005-09-07 10:30:00,8.27,8.53,8.25,8.45,48600.0,8.2478,8.5071,8.2278,8.4273,48600.0
2005-09-07 11:00:00,8.45,8.46,8.32,8.44,16100.0,8.4273,8.4372,8.2976,8.4173,16100.0
2005-09-07 11:30:00,8.4,8.61,8.39,8.53,25700.0,8.3774,8.5868,8.3674,8.5071,25700.0
2005-09-07 12:00:00,8.53,8.55,8.5,8.51,19300.0,8.5071,8.527,8.4771,8.4871,19300.0
2005-09-07 12:30:00,8.53,8.55,8.45,8.45,26900.0,8.5071,8.527,8.4273,8.4273,26900.0
2005-09-07 13:00:00,8.45,8.53,8.44,8.5,15600.0,8.4273,8.5071,8.4173,8.4771,15600.0
2005-09-07 13:30:00,8.51,8.52,8.4,8.42,31500.0,8.4871,8.4971,8.3774,8.3973,31500.0
2005-09-07 14:00:00,8.43,8.43,8.35,8.37,13400.0,8.4073,8.4073,8.3275,8.3475,13400.0
2005-09-07 14:30:00,8.38,8.47,8.36,8.43,11600.0,8.3575,8.4472,8.3375,8.4073,11600.0
2005-09-07 15:00:00,8.43,8.5,8.43,8.46,19600.0,8.4073,8.4771,8.4073,8.4372,19600.0
2005-09-07 15:30:00,8.45,8.47,8.35,8.43,28800.0,8.4273,8.4472,8.3275,8.4073,28800.0
2005-09-08 09:30:00,8.48,8.49,8.35,8.39,21000.0,8.4572,8.4672,8.3275,8.3674,21000.0
2005-09-08 10:00:00,8.38,8.51,8.38,8.47,18600.0,8.3575,8.4871,8.3575,8.4472,18600.0
2005-09-08 10:30:00,8.5,8.5,8.43,8.44,16300.0,8.4771,8.4771,8.4073,8.4173,16300.0
2005-09-08 11:00:00,8.45,8.5,8.43,8.45,7900.0,8.4273,8.4771,8.4073,8.4273,7900.0
2005-09-08 11:30:00,8.46,8.49,8.45,8.48,1700.0,8.4372,8.4672,8.4273,8.4572,1700.0
2005-09-08 12:00:00,8.48,8.5,8.46,8.49,3600.0,8.4572,8.4771,8.4372,8.4672,3600.0
2005-09-08 12:30:00,8.5,8.5,8.43,8.49,7600.0,8.4771,8.4771,8.4073,8.4672,7600.0
2005-09-08 13:00:00,8.47,8.48,8.44,8.45,7000.0,8.4472,8.4572,8.4173,8.4273,7000.0
2005-09-08 13:30:00,8.47,8.49,8.45,8.46,4400.0,8.4472,8.4672,8.4273,8.4372,4400.0
2005-09-08 14:00:00,8.46,8.48,8.4,8.41,13100.0,8.4372,8.4572,8.3774,8.3874,13100.0
2005-09-08 14:30:00,8.42,8.46,8.37,8.4,9200.0,8.3973,8.4372,8.3475,8.3774,9200.0
2005-09-08 15:00:00,8.38,8.44,8.28,8.36,35500.0,8.3575,8.4173,8.2577,8.3375,35500.0
2005-09-08 15:30:00,8.37,8.49,8.37,8.47,46600.0,8.3475,8.4672,8.3475,8.4472,46600.0
2005-09-09 09:30:00,8.43,8.5,8.29,8.43,22100.0,8.4073,8.4771,8.2677,8.4073,22100.0
2005-09-09 10:00:00,8.42,8.45,8.33,8.4,11500.0,8.3973,8.4273,8.3076,8.3774,11500.0
2005-09-09 10:30:00,8.41,8.42,8.38,8.38,3200.0,8.3874,8.3973,8.3575,8.3575,3200.0
2005-09-09 11:00:00,8.38,8.41,8.35,8.35,12200.0,8.3575,8.3874,8.3275,8.3275,12200.0
2005-09-09 11:30:00,8.34,8.35,8.31,8.34,5900.0,8.3176,8.3275,8.2876,8.3176,5900.0
2005-09-09 12:00:00,8.33,8.38,8.32,8.34,5000.0,8.3076,8.3575,8.2976,8.3176,5000.0
2005-09-09 12:30:00,8.35,8.36,8.28,8.33,15500.0,8.3275,8.3375,8.2577,8.3076,15500.0
2005-09-09 13:00:00,8.33,8.38,8.32,8.38,8100.0,8.3076,8.3575,8.2976,8.3575,8100.0
2005-09-09 13:30:00,8.37,8.42,8.34,8.34,5400.0,8.3475,8.3973,8.3176,8.3176,5400.0
2005-09-09 14:00:00,8.34,8.41,8.34,8.38,12200.0,8.3176,8.3874,8.3176,8.3575,12200.0
2005-09-09 14:30:00,8.38,8.42,8.34,8.42,6500.0,8.3575,8.3973,8.3176,8.3973,6500.0
2005-09-09 15:00:00,8.41,8.43,8.37,8.4,13000.0,8.3874,8.4073,8.3475,8.3774,13000.0
2005-09-09 15:30:00,8.39,8.47,8.38,8.41,84200.0,8.3674,8.4472,8.3575,8.3874,84200.0
2005-09-12 09:30:00,8.41,8.47,8.3,8.41,30000.0,8.3874,8.4472,8.2777,8.3874,30000.0
2005-09-12 10:00:00,8.42,8.45,8.4,8.45,4600.0,8.3973,8.4273,8.3774,8.4273,4600.0
2005-09-12 10:30:00,8.46,8.53,8.45,8.49,10000.0,8.4372,8.5071,8.4273,8.4672,10000.0
2005-09-12 11:00:00,8.5,8.5,8.49,8.5,14100.0,8.4771,8.4771,8.4672,8.4771,14100.0
2005-09-12 11:30:00,8.5,8.5,8.49,8.5,3800.0,8.4771,8.4771,8.4672,8.4771,3800.0
2005-09-12 12:00:00,8.52,8.65,8.52,8.59,20800.0,8.4971,8.6267,8.4971,8.5669,20800.0
2005-09-12 12:30:00,8.58,8.59,8.56,8.59,5600.0,8.5569,8.5669,8.537,8.5669,5600.0
2005-09-12 13:00:00,8.6,8.6,8.57,8.57,2600.0,8.5769,8.5769,8.5469,8.5469,2600.0
2005-09-12 13:30:00,8.57,8.58,8.55,8.55,5400.0,8.5469,8.5569,8.527,8.527,5400.0
2005-09-12 14:00:00,8.57,8.6,8.55,8.58,17900.0,8.5469,8.5769,8.527,8.5569,17900.0
2005-09-12 14:30:00,8.58,8.6,8.56,8.6,8300.0,8.5569,8.5769,8.537,8.5769,8300.0
2005-09-12 15:00:00,8.58,8.62,8.57,8.6,9700.0,8.5569,8.5968,8.5469,8.5769,9700.0
2005-09-12 15:30:00,8.6,8.6,8.55,8.58,23200.0,8.5769,8.5769,8.527,8.5569,23200.0
2005-09-13 09:30:00,8.5,8.58,8.5,8.51,16600.0,8.4771,8.5569,8.4771,8.4871,16600.0
2005-09-13 10:00:00,8.51,8.54,8.15,8.15,21800.0,8.4871,8.517,8.1281,8.1281,21800.0
2005-09-13 10:30:00,8.15,8.33,8.15,8.23,18500.0,8.1281,8.3076,8.1281,8.2079,18500.0
2005-09-13 11:00:00,8.24,8.32,8.22,8.3,23100.0,8.2178,8.2976,8.1979,8.2777,23100.0
2005-09-13 11:30:00,8.31,8.39,8.29,8.39,9600.0,8.2876,8.3674,8.2677,8.3674,9600.0
2005-09-13 12:00:00,8.38,8.39,8.34,8.38,8800.0,8.3575,8.3674,8.3176,8.3575,8800.0
2005-09-13 12:30:00,8.38,8.5,8.38,8.5,5800.0,8.3575,8.4771,8.3575,8.4771,5800.0
2005-09-13 13:00:00,8.5,8.52,8.49,8.51,8200.0,8.4771,8.4971,8.4672,8.4871,8200.0
2005-09-13 13:30:00,8.52,8.53,8.45,8.45,15600.0,8.4971,8.5071,8.4273,8.4273,15600.0
2005-09-13 14:00:00,8.44,8.44,8.36,8.4,17300.0,8.4173,8.4173,8.3375,8.3774,17300.0
2005-09-13 14:30:00,8.39,8.49,8.39,8.49,8000.0,8.3674,8.4672,8.3674,8.4672,8000.0
2005-09-13 15:00:00,8.48,8.48,8.36,8.39,15800.0,8.4572,8.4572,8.3375,8.3674,15800.0
2005-09-13 15:30:00,8.39,8.41,8.35,8.35,21000.0,8.3674,8.3874,8.3275,8.3275,21000.0
2005-09-14 09:30:00,8.36,8.36,8.06,8.19,27200.0,8.3375,8.3375,8.0383,8.168,27200.0
2005-09-14 10:00:00,8.19,8.2,8.11,8.11,13000.0,8.168,8.1779,8.0882,8.0882,13000.0
2005-09-14 10:30:00,8.11,8.15,8.03,8.11,33000.0,8.0882,8.1281,8.0084,8.0882,33000.0
2005-09-14 11:00:00,8.13,8.17,8.07,8.08,12300.0,8.1081,8.148,8.0483,8.0583,12300.0
2005-09-14 11:30:00,8.09,8.14,8.03,8.1,15800.0,8.0682,8.1181,8.0084,8.0782,15800.0
2005-09-14 12:00:00,8.1,8.12,8.06,8.11,9800.0,8.0782,8.0982,8.0383,8.0882,9800.0
2005-09-14 12:30:00,8.11,8.15,8.07,8.11,10000.0,8.0882,8.1281,8.0483,8.0882,10000.0
2005-09-14 13:00:00,8.11,8.16,8.1,8.1,9700.0,8.0882,8.138,8.0782,8.0782,9700.0
2005-09-14 13:30:00,8.1,8.11,8.06,8.06,30500.0,8.0782,8.0882,8.0383,8.0383,30500.0
2005-09-14 14:00:00,8.07,8.11,8.07,8.11,12700.0,8.0483,8.0882,8.0483,8.0882,12700.0
2005-09-14 14:30:00,8.12,8.12,8.01,8.01,17300.0,8.0982,8.0982,7.9885,7.9885,17300.0
2005-09-14 15:00:00,8.01,8.02,7.88,7.95,51900.0,7.9885,7.9984,7.8588,7.9286,51900.0
2005-09-14 15:30:00,7.99,8.08,7.95,7.96,57600.0,7.9685,8.0583,7.9286,7.9386,57600.0
2005-09-15 09:30:00,7.93,7.95,7.71,7.74,59100.0,7.9087,7.9286,7.6893,7.7192,59100.0
2005-09-15 10:00:00,7.74,7.74,7.64,7.66,51800.0,7.7192,7.7192,7.6194,7.6394,51800.0
2005-09-15 10:30:00,7.65,7.68,7.65,7.66,30100.0,7.6294,7.6593,7.6294,7.6394,30100.0
2005-09-15 11:00:00,7.66,7.77,7.66,7.77,26600.0,7.6394,7.7491,7.6394,7.7491,26600.0
2005-09-15 11:30:00,7.73,7.85,7.68,7.76,15800.0,7.7092,7.8289,7.6593,7.7391,15800.0
2005-09-15 12:00:00,7.77,7.77,7.72,7.74,9100.0,7.7491,7.7491,7.6992,7.7192,9100.0
2005-09-15 12:30:00,7.74,7.77,7.73,7.74,5800.0,7.7192,7.7491,7.7092,7.7192,5800.0
2005-09-15 13:00:00,7.77,7.81,7.76,7.81,17700.0,7.7491,7.789,7.7391,7.789,17700.0
2005-09-15 13:30:00,7.81,7.85,7.79,7.8,10600.0,7.789,7.8289,7.769,7.779,10600.0
2005-09-15 14:00:00,7.8,7.81,7.8,7.8,9400.0,7.779,7.789,7.779,7.779,9400.0
2005-09-15 14:30:00,7.8,7.87,7.79,7.81,18400.0,7.779,7.8488,7.769,7.789,18400.0
2005-09-15 15:00:00,7.8,7.86,7.78,7.85,32400.0,7.779,7.8389,7.7591,7.8289,32400.0
2005-09-15 15:30:00,7.85,7.85,7.75,7.77,18600.0,7.8289,7.8289,7.7292,7.7491,18600.0
2005-09-16 09:30:00,7.85,7.99,7.76,7.97,291300.0,7.8289,7.9685,7.7391,7.9486,291300.0
2005-09-16 10:00:00,7.97,8.21,7.96,8.08,34000.0,7.9486,8.1879,7.9386,8.0583,34000.0
2005-09-16 10:30:00,8.08,8.13,8.05,8.06,26800.0,8.0583,8.1081,8.0283,8.0383,26800.0
2005-09-16 11:00:00,8.05,8.06,8.0,8.05,18000.0,8.0283,8.0383,7.9785,8.0283,18000.0
2005-09-16 11:30:00,8.05,8.14,8.02,8.11,48200.0,8.0283,8.1181,7.9984,8.0882,48200.0
2005-09-16 12:00:00,8.12,8.17,8.08,8.1,32000.0,8.0982,8.148,8.0583,8.0782,32000.0
2005-09-16 12:30:00,8.08,8.2,8.06,8.16,10900.0,8.0583,8.1779,8.0383,8.138,10900.0
2005-09-16 13:00:00,8.16,8.19,8.15,8.15,8100.0,8.138,8.168,8.1281,8.1281,8100.0
2005-09-16 13:30:00,8.15,8.23,8.15,8.19,14000.0,8.1281,8.2079,8.1281,8.168,14000.0
2005-09-16 14:00:00,8.2,8.4,8.2,8.39,22500.0,8.1779,8.3774,8.1779,8.3674,22500.0
2005-09-16 14:30:00,8.4,8.51,8.27,8.5,55900.0,8.3774,8.4871,8.2478,8.4771,55900.0
2005-09-16 15:00:00,8.47,8.77,8.42,8.49,66300.0,8.4472,8.7464,8.3973,8.4672,66300.0
2005-09-16 15:30:00,8.5,8.52,8.3,8.37,79300.0,8.4771,8.4971,8.2777,8.3475,79300.0
2005-09-19 09:30:00,8.4,8.49,8.28,8.35,27400.0,8.3774,8.4672,8.2577,8.3275,27400.0
2005-09-19 10:00:00,8.35,8.38,8.27,8.38,17700.0,8.3275,8.3575,8.2478,8.3575,17700.0
2005-09-19 10:30:00,8.38,8.56,8.38,8.51,15300.0,8.3575,8.537,8.3575,8.4871,15300.0
2005-09-19 11:00:00,8.51,8.57,8.45,8.5,20200.0,8.4871,8.5469,8.4273,8.4771,20200.0
2005-09-19 11:30:00,8.5,8.51,8.43,8.44,8000.0,8.4771,8.4871,8.4073,8.4173,8000.0
2005-09-19 12:00:00,8.44,8.44,8.34,8.34,8400.0,8.4173,8.4173,8.3176,8.3176,8400.0
2005-09-19 12:30:00,8.34,8.37,8.33,8.34,8000.0,8.3176,8.3475,8.3076,8.3176,8000.0
2005-09-19 13:00:00,8.34,8.43,8.34,8.35,15100.0,8.3176,8.4073,8.3176,8.3275,15100.0
2005-09-19 13:30:00,8.35,8.4,8.35,8.38,7800.0,8.3275,8.3774,8.3275,8.3575,7800.0
2005-09-19 14:00:00,8.39,8.4,8.32,8.32,8000.0,8.3674,8.3774,8.2976,8.2976,8000.0
2005-09-19 14:30:00,8.32,8.41,8.31,8.37,12300.0,8.2976,8.3874,8.2876,8.3475,12300.0
2005-09-19 15:00:00,8.37,8.4,8.34,8.36,10800.0,8.3475,8.3774,8.3176,8.3375,10800.0
2005-09-19 15:30:00,8.36,8.5,8.36,8.46,24400.0,8.3375,8.4771,8.3375,8.4372,24400.0
2005-09-20 09:30:00,8.42,8.68,8.42,8.61,20000.0,8.3973,8.6566,8.3973,8.5868,20000.0
2005-09-20 10:00:00,8.62,8.72,8.6,8.72,21800.0,8.5968,8.6965,8.5769,8.6965,21800.0
2005-09-20 10:30:00,8.71,8.72,8.59,8.67,39400.0,8.6866,8.6965,8.5669,8.6467,39400.0
2005-09-20 11:00:00,8.66,8.66,8.6,8.61,13000.0,8.6367,8.6367,8.5769,8.5868,13000.0
2005-09-20 11:30:00,8.6,8.61,8.58,8.61,8900.0,8.5769,8.5868,8.5569,8.5868,8900.0
2005-09-20 12:00:00,8.59,8.72,8.58,8.66,8600.0,8.5669,8.6965,8.5569,8.6367,8600.0
2005-09-20 12:30:00,8.65,8.7,8.65,8.66,4500.0,8.6267,8.6766,8.6267,8.6367,4500.0
2005-09-20 13:00:00,8.66,8.67,8.62,8.62,8000.0,8.6367,8.6467,8.5968,8.5968,8000.0
2005-09-20 13:30:00,8.62,8.64,8.62,8.62,7000.0,8.5968,8.6168,8.5968,8.5968,7000.0
2005-09-20 14:00:00,8.62,8.65,8.61,8.64,15100.0,8.5968,8.6267,8.5868,8.6168,15100.0
2005-09-20 14:30:00,8.63,8.64,8.56,8.56,23400.0,8.6068,8.6168,8.537,8.537,23400.0
2005-09-20 15:00:00,8.57,8.67,8.56,8.65,43200.0,8.5469,8.6467,8.537,8.6267,43200.0
2005-09-20 15:30:00,8.69,8.73,8.64,8.68,39500.0,8.6666,8.7065,8.6168,8.6566,39500.0
2005-09-21 09:30:00,8.63,8.68,8.4,8.41,15700.0,8.6068,8.6566,8.3774,8.3874,15700.0
2005-09-21 10:00:00,8.43,8.54,8.43,8.53,13700.0,8.4073,8.517,8.4073,8.5071,13700.0
2005-09-21 10:30:00,8.52,8.59,8.51,8.55,7200.0,8.4971,8.5669,8.4871,8.527,7200.0
2005-09-21 11:00:00,8.54,8.57,8.53,8.53,8100.0,8.517,8.5469,8.5071,8.5071,8100.0
2005-09-21 11:30:00,8.53,8.55,8.45,8.45,6400.0,8.5071,8.527,8.4273,8.4273,6400.0
2005-09-21 12:00:00,8.45,8.48,8.41,8.45,16400.0,8.4273,8.4572,8.3874,8.4273,16400.0
2005-09-21 12:30:00,8.46,8.52,8.46,8.49,4000.0,8.4372,8.4971,8.4372,8.4672,4000.0
2005-09-21 13:00:00,8.5,8.56,8.5,8.55,4300.0,8.4771,8.537,8.4771,8.527,4300.0
2005-09-21 13:30:00,8.54,8.55,8.46,8.48,10000.0,8.517,8.527,8.4372,8.4572,10000.0
2005-09-21 14:00:00,8.5,8.54,8.49,8.52,6400.0,8.4771,8.517,8.4672,8.4971,6400.0
2005-09-21 14:30:00,8.52,8.53,8.47,8.53,7300.0,8.4971,8.5071,8.4472,8.5071,7300.0
2005-09-21 15:00:00,8.5,8.53,8.44,8.45,11900.0,8.4771,8.5071,8.4173,8.4273,11900.0
2005-09-21 15:30:00,8.43,8.43,8.27,8.28,52800.0,8.4073,8.4073,8.2478,8.2577,52800.0
2005-09-22 09:30:00,8.28,8.28,8.15,8.27,36800.0,8.2577,8.2577,8.1281,8.2478,36800.0
2005-09-22 10:00:00,8.28,8.38,8.24,8.25,9600.0,8.2577,8.3575,8.2178,8.2278,9600.0
2005-09-22 10:30:00,8.25,8.35,8.24,8.31,22000.0,8.2278,8.3275,8.2178,8.2876,22000.0
2005-09-22 11:00:00,8.31,8.35,8.3,8.3,16200.0,8.2876,8.3275,8.2777,8.2777,16200.0
2005-09-22 11:30:00,8.28,8.31,8.25,8.3,18200.0,8.2577,8.2876,8.2278,8.2777,18200.0
2005-09-22 12:00:00,8.3,8.38,8.3,8.35,11200.0,8.2777,8.3575,8.2777,8.3275,11200.0
2005-09-22 12:30:00,8.35,8.35,8.32,8.33,1900.0,8.3275,8.3275,8.2976,8.3076,1900.0
2005-09-22 13:00:00,8.3,8.34,8.3,8.34,8300.0,8.2777,8.3176,8.2777,8.3176,8300.0
2005-09-22 13:30:00,8.34,8.38,8.32,8.34,11300.0,8.3176,8.3575,8.2976,8.3176,11300.0
2005-09-22 14:00:00,8.38,8.39,8.3,8.3,5200.0,8.3575,8.3674,8.2777,8.2777,5200.0
2005-09-22 14:30:00,8.31,8.35,8.3,8.32,8200.0,8.2876,8.3275,8.2777,8.2976,8200.0
2005-09-22 15:00:00,8.31,8.38,8.3,8.35,12400.0,8.2876,8.3575,8.2777,8.3275,12400.0
2005-09-22 15:30:00,8.35,8.35,8.2,8.21,50300.0,8.3275,8.3275,8.1779,8.1879,50300.0
2005-09-23 09:30:00,8.18,8.29,8.13,8.28,33800.0,8.158,8.2677,8.1081,8.2577,33800.0
2005-09-23 10:00:00,8.28,8.35,8.24,8.35,21900.0,8.2577,8.3275,8.2178,8.3275,21900.0
2005-09-23 10:30:00,8.35,8.35,8.28,8.29,3400.0,8.3275,8.3275,8.2577,8.2677,3400.0
2005-09-23 11:00:00,8.32,8.4,8.32,8.4,4600.0,8.2976,8.3774,8.2976,8.3774,4600.0
2005-09-23 11:30:00,8.4,8.49,8.38,8.45,7000.0,8.3774,8.4672,8.3575,8.4273,7000.0
2005-09-23 12:00:00,8.45,8.48,8.39,8.48,3600.0,8.4273,8.4572,8.3674,8.4572,3600.0
2005-09-23 12:30:00,8.47,8.47,8.39,8.39,10300.0,8.4472,8.4472,8.3674,8.3674,10300.0
2005-09-23 13:00:00,8.39,8.42,8.34,8.39,7400.0,8.3674,8.3973,8.3176,8.3674,7400.0
2005-09-23 13:30:00,8.38,8.46,8.37,8.44,9600.0,8.3575,8.4372,8.3475,8.4173,9600.0
2005-09-23 14:00:00,8.44,8.45,8.37,8.37,6600.0,8.4173,8.4273,8.3475,8.3475,6600.0
2005-09-23 14:30:00,8.37,8.37,8.33,8.36,9600.0,8.3475,8.3475,8.3076,8.3375,9600.0
2005-09-23 15:00:00,8.35,8.37,8.35,8.36,3500.0,8.3275,8.3475,8.3275,8.3375,3500.0
2005-09-23 15:30:00,8.36,8.37,8.25,8.26,20900.0,8.3375,8.3475,8.2278,8.2378,20900.0
2005-09-26 09:30:00,8.3,8.92,8.27,8.5,37300.0,8.2777,8.896,8.2478,8.4771,37300.0
2005-09-26 10:00:00,8.47,8.63,8.45,8.61,9900.0,8.4472,8.6068,8.4273,8.5868,9900.0
2005-09-26 10:30:00,8.63,8.79,8.6,8.63,29100.0,8.6068,8.7664,8.5769,8.6068,29100.0
2005-09-26 11:00:00,8.65,8.67,8.57,8.6,27700.0,8.6267,8.6467,8.5469,8.5769,27700.0
2005-09-26 11:30:00,8.62,8.65,8.56,8.57,16100.0,8.5968,8.6267,8.537,8.5469,16100.0
2005-09-26 12:00:00,8.57,8.63,8.54,8.54,8300.0,8.5469,8.6068,8.517,8.517,8300.0
2005-09-26 12:30:00,8.54,8.6,8.5,8.54,11700.0,8.517,8.5769,8.4771,8.517,11700.0
2005-09-26 13:00:00,8.55,8.6,8.55,8.56,8200.0,8.527,8.5769,8.527,8.537,8200.0
2005-09-26 13:30:00,8.58,8.61,8.5,8.5,11900.0,8.5569,8.5868,8.4771,8.4771,11900.0
2005-09-26 14:00:00,8.5,8.55,8.49,8.5,39400.0,8.4771,8.527,8.4672,8.4771,39400.0
2005-09-26 14:30:00,8.47,8.47,8.28,8.43,24800.0,8.4472,8.4472,8.2577,8.4073,24800.0
2005-09-26 15:00:00,8.44,8.57,8.4,8.44,16000.0,8.4173,8.5469,8.3774,8.4173,16000.0
2005-09-26 15:30:00,8.43,8.52,8.43,8.51,18800.0,8.4073,8.4971,8.4073,8.4871,18800.0
2005-09-27 09:30:00,8.56,8.6,8.47,8.55,16300.0,8.537,8.5769,8.4472,8.527,16300.0
2005-09-27 10:00:00,8.52,8.6,8.52,8.6,16900.0,8.4971,8.5769,8.4971,8.5769,16900.0
2005-09-27 10:30:00,8.6,8.62,8.55,8.62,12800.0,8.5769,8.5968,8.527,8.5968,12800.0
2005-09-27 11:00:00,8.6,8.6,8.55,8.56,10300.0,8.5769,8.5769,8.527,8.537,10300.0
2005-09-27 11:30:00,8.55,8.64,8.55,8.63,10900.0,8.527,8.6168,8.527,8.6068,10900.0
2005-09-27 12:00:00,8.62,8.78,8.61,8.76,26900.0,8.5968,8.7564,8.5868,8.7364,26900.0
2005-09-27 12:30:00,8.75,8.8,8.65,8.65,35800.0,8.7265,8.7763,8.6267,8.6267,35800.0
2005-09-27 13:00:00,8.65,8.66,8.6,8.6,9600.0,8.6267,8.6367,8.5769,8.5769,9600.0
2005-09-27 13:30:00,8.6,8.8,8.6,8.79,37600.0,8.5769,8.7763,8.5769,8.7664,37600.0
2005-09-27 14:00:00,8.8,9.17,8.75,9.17,158300.0,8.7763,9.1453,8.7265,9.1453,158300.0
2005-09-27 14:30:00,9.17,9.58,9.08,9.42,220700.0,9.1453,9.5542,9.0556,9.3947,220700.0
2005-09-27 15:00:00,9.37,9.72,9.12,9.2,198300.0,9.3448,9.6939,9.0955,9.1752,198300.0
2005-09-27 15:30:00,9.2,9.51,9.16,9.39,266200.0,9.1752,9.4844,9.1354,9.3647,266200.0
2005-09-28 09:30:00,9.46,9.49,9.22,9.36,45100.0,9.4346,9.4645,9.1952,9.3348,45100.0
2005-09-28 10:00:00,9.31,9.48,9.31,9.46,26800.0,9.285,9.4545,9.285,9.4346,26800.0
2005-09-28 10:30:00,9.46,9.64,9.45,9.53,43400.0,9.4346,9.6141,9.4246,9.5044,43400.0
2005-09-28 11:00:00,9.53,9.55,9.48,9.48,22400.0,9.5044,9.5243,9.4545,9.4545,22400.0
2005-09-28 11:30:00,9.5,9.51,9.35,9.39,23100.0,9.4744,9.4844,9.3248,9.3647,23100.0
2005-09-28 12:00:00,9.39,9.4,9.21,9.25,44000.0,9.3647,9.3747,9.1852,9.2251,44000.0
2005-09-28 12:30:00,9.24,9.37,9.24,9.35,22000.0,9.2151,9.3448,9.2151,9.3248,22000.0
2005-09-28 13:00:00,9.35,9.48,9.34,9.46,24000.0,9.3248,9.4545,9.3149,9.4346,24000.0
2005-09-28 13:30:00,9.44,9.5,9.42,9.5,31800.0,9.4146,9.4744,9.3947,9.4744,31800.0
2005-09-28 14:00:00,9.48,9.64,9.41,9.64,36300.0,9.4545,9.6141,9.3847,9.6141,36300.0
2005-09-28 14:30:00,9.63,9.64,9.48,9.62,27100.0,9.6041,9.6141,9.4545,9.5941,27100.0
2005-09-28 15:00:00,9.63,9.64,9.47,9.47,28900.0,9.6041,9.6141,9.4445,9.4445,28900.0
2005-09-28 15:30:00,9.49,9.5,9.34,9.45,24600.0,9.4645,9.4744,9.3149,9.4246,24600.0
2005-09-29 09:30:00,9.46,9.46,9.29,9.3,21800.0,9.4346,9.4346,9.265,9.275,21800.0
2005-09-29 10:00:00,9.3,9.36,9.27,9.36,10400.0,9.275,9.3348,9.2451,9.3348,10400.0
2005-09-29 10:30:00,9.36,9.4,9.34,9.38,7100.0,9.3348,9.3747,9.3149,9.3548,7100.0
2005-09-29 11:00:00,9.36,9.4,9.35,9.39,10700.0,9.3348,9.3747,9.3248,9.3647,10700.0
2005-09-29 11:30:00,9.38,9.39,9.25,9.28,13000.0,9.3548,9.3647,9.2251,9.255,13000.0
2005-09-29 12:00:00,9.28,9.38,9.28,9.37,8900.0,9.255,9.3548,9.255,9.3448,8900.0
2005-09-29 12:30:00,9.38,9.42,9.36,9.41,13400.0,9.3548,9.3947,9.3348,9.3847,13400.0
2005-09-29 13:00:00,9.41,9.56,9.4,9.55,19800.0,9.3847,9.5343,9.3747,9.5243,19800.0
2005-09-29 13:30:00,9.55,9.59,9.54,9.56,5200.0,9.5243,9.5642,9.5143,9.5343,5200.0
2005-09-29 14:00:00,9.55,9.6,9.52,9.55,17200.0,9.5243,9.5742,9.4944,9.5243,17200.0
2005-09-29 14:30:00,9.56,9.59,9.52,9.52,6100.0,9.5343,9.5642,9.4944,9.4944,6100.0
2005-09-29 15:00:00,9.53,9.61,9.52,9.57,13800.0,9.5044,9.5841,9.4944,9.5443,13800.0
2005-09-29 15:30:00,9.57,9.58,9.41,9.5,41500.0,9.5443,9.5542,9.3847,9.4744,41500.0
2005-09-30 09:30:00,9.47,9.69,9.4,9.48,17100.0,9.4445,9.6639,9.3747,9.4545,17100.0
2005-09-30 10:00:00,9.48,9.48,9.38,9.4,13800.0,9.4545,9.4545,9.3548,9.3747,13800.0
2005-09-30 10:30:00,9.4,9.48,9.39,9.47,20700.0,9.3747,9.4545,9.3647,9.4445,20700.0
2005-09-30 11:00:00,9.47,9.48,9.4,9.44,44600.0,9.4445,9.4545,9.3747,9.4146,44600.0
2005-09-30 11:30:00,9.43,9.47,9.39,9.4,6100.0,9.4046,9.4445,9.3647,9.3747,6100.0
2005-09-30 12:00:00,9.4,9.52,9.36,9.52,30600.0,9.3747,9.4944,9.3348,9.4944,30600.0
2005-09-30 12:30:00,9.52,9.53,9.52,9.53,3700.0,9.4944,9.5044,9.4944,9.5044,3700.0
2005-09-30 13:00:00,9.53,9.59,9.46,9.54,26100.0,9.5044,9.5642,9.4346,9.5143,26100.0
2005-09-30 13:30:00,9.56,9.58,9.52,9.52,10500.0,9.5343,9.5542,9.4944,9.4944,10500.0
2005-09-30 14:00:00,9.53,9.53,9.49,9.53,8400.0,9.5044,9.5044,9.4645,9.5044,8400.0
2005-09-30 14:30:00,9.53,9.59,9.53,9.56,5700.0,9.5044,9.5642,9.5044,9.5343,5700.0
2005-09-30 15:00:00,9.56,9.56,9.46,9.46,19700.0,9.5343,9.5343,9.4346,9.4346,19700.0
2005-09-30 15:30:00,9.45,9.53,9.45,9.48,32200.0,9.4246,9.5044,9.4246,9.4545,32200.0
2005-10-03 09:30:00,9.43,9.65,9.43,9.54,25400.0,9.4046,9.624,9.4046,9.5143,25400.0
2005-10-03 10:00:00,9.54,9.54,9.05,9.1,61000.0,9.5143,9.5143,9.0257,9.0755,61000.0
2005-10-03 10:30:00,9.1,9.22,9.02,9.15,38800.0,9.0755,9.1952,8.9957,9.1254,38800.0
2005-10-03 11:00:00,9.16,9.45,9.16,9.4,46400.0,9.1354,9.4246,9.1354,9.3747,46400.0
2005-10-03 11:30:00,9.4,9.41,9.39,9.4,22200.0,9.3747,9.3847,9.3647,9.3747,22200.0
2005-10-03 12:00:00,9.4,9.7,9.39,9.62,73000.0,9.3747,9.6739,9.3647,9.5941,73000.0
2005-10-03 12:30:00,9.62,9.84,9.61,9.79,53800.0,9.5941,9.8135,9.5841,9.7637,53800.0
2005-10-03 13:00:00,9.8,9.82,9.79,9.81,19000.0,9.7736,9.7936,9.7637,9.7836,19000.0
2005-10-03 13:30:00,9.8,9.8,9.75,9.77,14900.0,9.7736,9.7736,9.7238,9.7437,14900.0
2005-10-03 14:00:00,9.78,9.78,9.57,9.57,21300.0,9.7537,9.7537,9.5443,9.5443,21300.0
2005-10-03 14:30:00,9.57,9.74,9.54,9.69,25200.0,9.5443,9.7138,9.5143,9.6639,25200.0
2005-10-03 15:00:00,9.68,9.73,9.6,9.6,10400.0,9.654,9.7038,9.5742,9.5742,10400.0
2005-10-03 15:30:00,9.61,9.8,9.59,9.71,49800.0,9.5841,9.7736,9.5642,9.6839,49800.0
2005-10-04 09:30:00,9.7,9.85,9.67,9.73,17400.0,9.6739,9.8235,9.644,9.7038,17400.0
2005-10-04 10:00:00,9.72,10.03,9.69,10.02,42100.0,9.6939,10.003,9.6639,9.993,42100.0
2005-10-04 10:30:00,10.02,10.04,9.92,9.97,12300.0,9.993,10.013,9.8933,9.9432,12300.0
2005-10-04 11:00:00,9.97,10.03,9.97,10.02,19900.0,9.9432,10.003,9.9432,9.993,19900.0
2005-10-04 11:30:00,10.01,10.03,9.99,10.03,10800.0,9.9831,10.003,9.9631,10.003,10800.0
2005-10-04 12:00:00,10.04,10.05,9.98,10.0,63500.0,10.013,10.023,9.9532,9.9731,63500.0
2005-10-04 12:30:00,10.0,10.06,10.0,10.03,33300.0,9.9731,10.0329,9.9731,10.003,33300.0
2005-10-04 13:00:00,10.05,10.45,10.0,10.38,120700.0,10.023,10.4219,9.9731,10.3521,120700.0
2005-10-04 13:30:00,10.39,10.39,10.2,10.2,29000.0,10.362,10.362,10.1726,10.1726,29000.0
2005-10-04 14:00:00,10.2,10.22,10.14,10.19,21000.0,10.1726,10.1925,10.1127,10.1626,21000.0
2005-10-04 14:30:00,10.19,10.19,10.07,10.15,39800.0,10.1626,10.1626,10.0429,10.1227,39800.0
2005-10-04 15:00:00,10.12,10.18,10.08,10.12,61200.0,10.0928,10.1526,10.0529,10.0928,61200.0
2005-10-04 15:30:00,10.12,10.2,10.06,10.11,83300.0,10.0928,10.1726,10.0329,10.0828,83300.0
2005-10-05 09:30:00,10.1,10.24,10.0,10.16,27000.0,10.0728,10.2125,9.9731,10.1327,27000.0
2005-10-05 10:00:00,10.14,10.2,9.94,9.99,64600.0,10.1127,10.1726,9.9133,9.9631,64600.0
2005-10-05 10:30:00,10.0,10.06,9.96,9.96,28900.0,9.9731,10.0329,9.9332,9.9332,28900.0
2005-10-05 11:00:00,9.99,9.99,9.89,9.95,18800.0,9.9631,9.9631,9.8634,9.9232,18800.0
2005-10-05 11:30:00,9.94,9.95,9.8,9.82,59600.0,9.9133,9.9232,9.7736,9.7936,59600.0
2005-10-05 12:00:00,9.82,9.82,9.8,9.82,18700.0,9.7936,9.7936,9.7736,9.7936,18700.0
2005-10-05 12:30:00,9.82,9.93,9.81,9.91,61500.0,9.7936,9.9033,9.7836,9.8833,61500.0
2005-10-05 13:00:00,9.92,9.95,9.91,9.91,48500.0,9.8933,9.9232,9.8833,9.8833,48500.0
2005-10-05 13:30:00,9.92,9.93,9.89,9.91,18500.0,9.8933,9.9033,9.8634,9.8833,18500.0
2005-10-05 14:00:00,9.93,10.02,9.91,9.95,73500.0,9.9033,9.993,9.8833,9.9232,73500.0
2005-10-05 14:30:00,9.92,9.96,9.87,9.9,15600.0,9.8933,9.9332,9.8434,9.8734,15600.0
2005-10-05 15:00:00,9.89,9.91,9.85,9.86,26100.0,9.8634,9.8833,9.8235,9.8335,26100.0
2005-10-05 15:30:00,9.87,9.9,9.79,9.83,62100.0,9.8434,9.8734,9.7637,9.8036,62100.0
2005-10-06 09:30:00,9.8,9.8,9.66,9.78,31100.0,9.7736,9.7736,9.634,9.7537,31100.0
2005-10-06 10:00:00,9.78,9.8,9.53,9.55,42400.0,9.7537,9.7736,9.5044,9.5243,42400.0
2005-10-06 10:30:00,9.56,9.61,9.52,9.58,20400.0,9.5343,9.5841,9.4944,9.5542,20400.0
2005-10-06 11:00:00,9.54,9.73,9.54,9.69,34200.0,9.5143,9.7038,9.5143,9.6639,34200.0
2005-10-06 11:30:00,9.69,9.74,9.67,9.74,8500.0,9.6639,9.7138,9.644,9.7138,8500.0
2005-10-06 12:00:00,9.75,9.82,9.64,9.64,135900.0,9.7238,9.7936,9.6141,9.6141,135900.0
2005-10-06 12:30:00,9.63,9.7,9.54,9.55,76600.0,9.6041,9.6739,9.5143,9.5243,76600.0
2005-10-06 13:00:00,9.55,9.57,9.32,9.35,27700.0,9.5243,9.5443,9.2949,9.3248,27700.0
2005-10-06 13:30:00,9.35,9.5,9.31,9.41,47000.0,9.3248,9.4744,9.285,9.3847,47000.0
2005-10-06 14:00:00,9.41,9.55,9.41,9.47,18500.0,9.3847,9.5243,9.3847,9.4445,18500.0
2005-10-06 14:30:00,9.45,9.51,9.35,9.38,134700.0,9.4246,9.4844,9.3248,9.3548,134700.0
2005-10-06 15:00:00,9.4,9.41,9.21,9.28,64300.0,9.3747,9.3847,9.1852,9.255,64300.0
2005-10-06 15:30:00,9.25,9.3,9.21,9.27,245700.0,9.2251,9.275,9.1852,9.2451,245700.0
2005-10-07 09:30:00,9.27,9.69,9.27,9.38,49600.0,9.2451,9.6639,9.2451,9.3548,49600.0
2005-10-07 10:00:00,9.38,9.42,9.22,9.26,60600.0,9.3548,9.3947,9.1952,9.2351,60600.0
2005-10-07 10:30:00,9.29,9.34,9.22,9.29,56600.0,9.265,9.3149,9.1952,9.265,56600.0
2005-10-07 11:00:00,9.28,9.4,9.25,9.32,47000.0,9.255,9.3747,9.2251,9.2949,47000.0
2005-10-07 11:30:00,9.33,9.37,9.25,9.34,51200.0,9.3049,9.3448,9.2251,9.3149,51200.0
2005-10-07 12:00:00,9.39,9.47,9.39,9.45,20300.0,9.3647,9.4445,9.3647,9.4246,20300.0
2005-10-07 12:30:00,9.45,9.55,9.44,9.55,22200.0,9.4246,9.5243,9.4146,9.5243,22200.0
2005-10-07 13:00:00,9.55,9.63,9.52,9.6,25600.0,9.5243,9.6041,9.4944,9.5742,25600.0
2005-10-07 13:30:00,9.61,9.61,9.51,9.51,9100.0,9.5841,9.5841,9.4844,9.4844,9100.0
2005-10-07 14:00:00,9.51,9.59,9.46,9.54,13700.0,9.4844,9.5642,9.4346,9.5143,13700.0
2005-10-07 14:30:00,9.53,9.57,9.48,9.5,9900.0,9.5044,9.5443,9.4545,9.4744,9900.0
2005-10-07 15:00:00,9.48,9.58,9.46,9.56,4300.0,9.4545,9.5542,9.4346,9.5343,4300.0
2005-10-07 15:30:00,9.55,9.66,9.52,9.52,55200.0,9.5243,9.634,9.4944,9.4944,55200.0
2005-10-10 09:30:00,9.45,9.74,9.33,9.4,37200.0,9.4246,9.7138,9.3049,9.3747,37200.0
2005-10-10 10:00:00,9.41,9.53,9.4,9.53,6300.0,9.3847,9.5044,9.3747,9.5044,6300.0
2005-10-10 10:30:00,9.52,9.52,9.38,9.5,13400.0,9.4944,9.4944,9.3548,9.4744,13400.0
2005-10-10 11:00:00,9.45,9.45,9.32,9.36,17600.0,9.4246,9.4246,9.2949,9.3348,17600.0
2005-10-10 11:30:00,9.37,9.4,9.26,9.37,18400.0,9.3448,9.3747,9.2351,9.3448,18400.0
2005-10-10 12:00:00,9.4,9.45,9.37,9.44,4900.0,9.3747,9.4246,9.3448,9.4146,4900.0
2005-10-10 12:30:00,9.45,9.54,9.42,9.54,5100.0,9.4246,9.5143,9.3947,9.5143,5100.0
2005-10-10 13:00:00,9.49,9.55,9.43,9.48,20200.0,9.4645,9.5243,9.4046,9.4545,20200.0
2005-10-10 13:30:00,9.5,9.5,9.43,9.44,2400.0,9.4744,9.4744,9.4046,9.4146,2400.0
2005-10-10 14:00:00,9.43,9.46,9.35,9.38,3500.0,9.4046,9.4346,9.3248,9.3548,3500.0
2005-10-10 14:30:00,9.38,9.43,9.33,9.33,12000.0,9.3548,9.4046,9.3049,9.3049,12000.0
2005-10-10 15:00:00,9.36,9.36,9.28,9.33,6600.0,9.3348,9.3348,9.255,9.3049,6600.0
2005-10-10 15:30:00,9.32,9.53,9.28,9.4,27900.0,9.2949,9.5044,9.255,9.3747,27900.0
2005-10-11 09:30:00,9.48,9.6,9.47,9.6,4800.0,9.4545,9.5742,9.4445,9.5742,4800.0
2005-10-11 10:00:00,9.62,9.63,9.22,9.57,14900.0,9.5941,9.6041,9.1952,9.5443,14900.0
2005-10-11 10:30:00,9.6,9.62,9.46,9.46,13100.0,9.5742,9.5941,9.4346,9.4346,13100.0
2005-10-11 11:00:00,9.47,9.47,9.25,9.29,12400.0,9.4445,9.4445,9.2251,9.265,12400.0
2005-10-11 11:30:00,9.29,9.33,9.24,9.28,30300.0,9.265,9.3049,9.2151,9.255,30300.0
2005-10-11 12:00:00,9.26,9.34,9.21,9.28,30000.0,9.2351,9.3149,9.1852,9.255,30000.0
2005-10-11 12:30:00,9.28,9.34,9.25,9.32,58300.0,9.255,9.3149,9.2251,9.2949,58300.0
2005-10-11 13:00:00,9.33,9.44,9.32,9.42,31800.0,9.3049,9.4146,9.2949,9.3947,31800.0
2005-10-11 13:30:00,9.44,9.53,9.34,9.48,46100.0,9.4146,9.5044,9.3149,9.4545,46100.0
2005-10-11 14:00:00,9.47,9.57,9.45,9.56,47100.0,9.4445,9.5443,9.4246,9.5343,47100.0
2005-10-11 14:30:00,9.56,9.56,9.52,9.53,22900.0,9.5343,9.5343,9.4944,9.5044,22900.0
2005-10-11 15:00:00,9.52,9.52,9.37,9.39,30800.0,9.4944,9.4944,9.3448,9.3647,30800.0
2005-10-11 15:30:00,9.4,9.46,9.35,9.4,83500.0,9.3747,9.4346,9.3248,9.3747,83500.0
2005-10-12 09:30:00,9.33,9.38,9.26,9.28,24900.0,9.3049,9.3548,9.2351,9.255,24900.0
2005-10-12 10:00:00,9.28,9.28,8.71,8.79,213100.0,9.255,9.255,8.6866,8.7664,213100.0
2005-10-12 10:30:00,8.85,8.89,8.8,8.88,40700.0,8.8262,8.8661,8.7763,8.8561,40700.0
2005-10-12 11:00:00,8.84,8.9,8.81,8.86,116200.0,8.8162,8.8761,8.7863,8.8362,116200.0
2005-10-12 11:30:00,8.82,8.9,8.81,8.9,179400.0,8.7963,8.8761,8.7863,8.8761,179400.0
2005-10-12 12:00:00,8.86,8.88,8.8,8.85,58400.0,8.8362,8.8561,8.7763,8.8262,58400.0
2005-10-12 12:30:00,8.83,8.85,8.76,8.82,162300.0,8.8062,8.8262,8.7364,8.7963,162300.0
2005-10-12 13:00:00,8.8,8.83,8.77,8.78,18400.0,8.7763,8.8062,8.7464,8.7564,18400.0
2005-10-12 13:30:00,8.78,8.91,8.77,8.85,82900.0,8.7564,8.886,8.7464,8.8262,82900.0
2005-10-12 14:00:00,8.87,8.91,8.81,8.83,40900.0,8.8461,8.886,8.7863,8.8062,40900.0
2005-10-12 14:30:00,8.83,8.85,8.69,8.76,77000.0,8.8062,8.8262,8.6666,8.7364,77000.0
2005-10-12 15:00:00,8.74,8.8,8.7,8.79,71100.0,8.7165,8.7763,8.6766,8.7664,71100.0
2005-10-12 15:30:00,8.75,8.82,8.72,8.77,114100.0,8.7265,8.7963,8.6965,8.7464,114100.0
2005-10-13 09:30:00,8.69,8.81,8.68,8.8,35900.0,8.6666,8.7863,8.6566,8.7763,35900.0
2005-10-13 10:00:00,8.82,8.82,8.77,8.8,22400.0,8.7963,8.7963,8.7464,8.7763,22400.0
2005-10-13 10:30:00,8.8,8.91,8.79,8.85,72200.0,8.7763,8.886,8.7664,8.8262,72200.0
2005-10-13 11:00:00,8.85,8.85,8.74,8.84,27800.0,8.8262,8.8262,8.7165,8.8162,27800.0
2005-10-13 11:30:00,8.84,8.84,8.55,8.59,36100.0,8.8162,8.8162,8.527,8.5669,36100.0
2005-10-13 12:00:00,8.59,8.8,8.56,8.72,55600.0,8.5669,8.7763,8.537,8.6965,55600.0
2005-10-13 12:30:00,8.72,8.83,8.72,8.8,22000.0,8.6965,8.8062,8.6965,8.7763,22000.0
2005-10-13 13:00:00,8.8,8.83,8.72,8.75,18700.0,8.7763,8.8062,8.6965,8.7265,18700.0
2005-10-13 13:30:00,8.75,8.82,8.73,8.75,24000.0,8.7265,8.7963,8.7065,8.7265,24000.0
2005-10-13 14:00:00,8.79,8.89,8.75,8.86,14100.0,8.7664,8.8661,8.7265,8.8362,14100.0
2005-10-13 14:30:00,8.85,8.95,8.84,8.91,18000.0,8.8262,8.9259,8.8162,8.886,18000.0
2005-10-13 15:00:00,8.93,8.95,8.85,8.93,30000.0,8.906,8.9259,8.8262,8.906,30000.0
2005-10-13 15:30:00,8.94,9.02,8.9,8.9,45700.0,8.9159,8.9957,8.8761,8.8761,45700.0
2005-10-14 09:30:00,9.0,9.0,8.78,8.8,23500.0,8.9758,8.9758,8.7564,8.7763,23500.0
2005-10-14 10:00:00,8.8,8.97,8.8,8.97,33800.0,8.7763,8.9459,8.7763,8.9459,33800.0
2005-10-14 10:30:00,8.98,9.18,8.93,9.16,30600.0,8.9558,9.1553,8.906,9.1354,30600.0
2005-10-14 11:00:00,9.15,9.28,9.15,9.26,16700.0,9.1254,9.255,9.1254,9.2351,16700.0
2005-10-14 11:30:00,9.25,9.32,9.25,9.26,20700.0,9.2251,9.2949,9.2251,9.2351,20700.0
2005-10-14 12:00:00,9.26,9.3,9.24,9.26,9100.0,9.2351,9.275,9.2151,9.2351,9100.0
2005-10-14 12:30:00,9.25,9.27,9.23,9.23,6300.0,9.2251,9.2451,9.2052,9.2052,6300.0
2005-10-14 13:00:00,9.23,9.25,9.14,9.19,12600.0,9.2052,9.2251,9.1154,9.1653,12600.0
2005-10-14 13:30:00,9.18,9.2,9.14,9.19,9300.0,9.1553,9.1752,9.1154,9.1653,9300.0
2005-10-14 14:00:00,9.19,9.23,9.19,9.19,7300.0,9.1653,9.2052,9.1653,9.1653,7300.0
2005-10-14 14:30:00,9.19,9.25,9.13,9.24,7900.0,9.1653,9.2251,9.1054,9.2151,7900.0
2005-10-14 15:00:00,9.25,9.26,9.2,9.2,20600.0,9.2251,9.2351,9.1752,9.1752,20600.0
2005-10-14 15:30:00,9.24,9.26,9.18,9.21,17500.0,9.2151,9.2351,9.1553,9.1852,17500.0
2005-10-17 09:30:00,9.15,9.19,9.03,9.17,32700.0,9.1254,9.1653,9.0057,9.1453,32700.0
2005-10-17 10:00:00,9.19,9.31,9.18,9.28,57300.0,9.1653,9.285,9.1553,9.255,57300.0
2005-10-17 10:30:00,9.29,9.29,9.13,9.16,14300.0,9.265,9.265,9.1054,9.1354,14300.0
2005-10-17 11:00:00,9.16,9.17,9.1,9.12,9700.0,9.1354,9.1453,9.0755,9.0955,9700.0
2005-10-17 11:30:00,9.1,9.35,9.05,9.29,10000.0,9.0755,9.3248,9.0257,9.265,10000.0
2005-10-17 12:00:00,9.3,9.3,9.05,9.05,9100.0,9.275,9.275,9.0257,9.0257,9100.0
2005-10-17 12:30:00,9.05,9.17,9.05,9.11,15500.0,9.0257,9.1453,9.0257,9.0855,15500.0
2005-10-17 13:00:00,9.15,9.25,9.13,9.24,13400.0,9.1254,9.2251,9.1054,9.2151,13400.0
2005-10-17 13:30:00,9.25,9.25,9.18,9.23,8100.0,9.2251,9.2251,9.1553,9.2052,8100.0
2005-10-17 14:00:00,9.24,9.24,9.13,9.17,8300.0,9.2151,9.2151,9.1054,9.1453,8300.0
2005-10-17 14:30:00,9.14,9.18,9.11,9.16,7500.0,9.1154,9.1553,9.0855,9.1354,7500.0
2005-10-17 15:00:00,9.17,9.28,9.16,9.23,15200.0,9.1453,9.255,9.1354,9.2052,15200.0
2005-10-17 15:30:00,9.21,9.4,9.2,9.29,97200.0,9.1852,9.3747,9.1752,9.265,97200.0
2005-10-18 09:30:00,9.35,9.39,9.24,9.24,12900.0,9.3248,9.3647,9.2151,9.2151,12900.0
2005-10-18 10:00:00,9.3,9.56,9.3,9.5,30400.0,9.275,9.5343,9.275,9.4744,30400.0
2005-10-18 10:30:00,9.49,9.58,9.41,9.49,29500.0,9.4645,9.5542,9.3847,9.4645,29500.0
2005-10-18 11:00:00,9.49,9.55,9.46,9.51,24600.0,9.4645,9.5243,9.4346,9.4844,24600.0
2005-10-18 11:30:00,9.51,9.6,9.47,9.49,29300.0,9.4844,9.5742,9.4445,9.4645,29300.0
2005-10-18 12:00:00,9.5,9.5,9.45,9.46,8000.0,9.4744,9.4744,9.4246,9.4346,8000.0
2005-10-18 12:30:00,9.46,9.5,9.46,9.49,8100.0,9.4346,9.4744,9.4346,9.4645,8100.0
2005-10-18 13:00:00,9.48,9.55,9.42,9.49,12800.0,9.4545,9.5243,9.3947,9.4645,12800.0
2005-10-18 13:30:00,9.47,9.5,9.41,9.5,13000.0,9.4445,9.4744,9.3847,9.4744,13000.0
2005-10-18 14:00:00,9.49,9.51,9.45,9.5,18600.0,9.4645,9.4844,9.4246,9.4744,18600.0
2005-10-18 14:30:00,9.5,9.53,9.31,9.36,10400.0,9.4744,9.5044,9.285,9.3348,10400.0
2005-10-18 15:00:00,9.36,9.48,9.33,9.43,12600.0,9.3348,9.4545,9.3049,9.4046,12600.0
2005-10-18 15:30:00,9.45,9.5,9.38,9.39,24000.0,9.4246,9.4744,9.3548,9.3647,24000.0
2005-10-19 09:30:00,9.39,9.39,9.02,9.12,16700.0,9.3647,9.3647,8.9957,9.0955,16700.0
2005-10-19 10:00:00,9.07,9.15,9.02,9.14,36200.0,9.0456,9.1254,8.9957,9.1154,36200.0
2005-10-19 10:30:00,9.15,9.34,9.13,9.2,28400.0,9.1254,9.3149,9.1054,9.1752,28400.0
2005-10-19 11:00:00,9.22,9.25,9.1,9.18,24500.0,9.1952,9.2251,9.0755,9.1553,24500.0
2005-10-19 11:30:00,9.17,9.18,9.01,9.02,62800.0,9.1453,9.1553,8.9858,8.9957,62800.0
2005-10-19 12:00:00,9.02,9.19,9.01,9.19,10100.0,8.9957,9.1653,8.9858,9.1653,10100.0
2005-10-19 12:30:00,9.15,9.2,9.07,9.14,6400.0,9.1254,9.1752,9.0456,9.1154,6400.0
2005-10-19 13:00:00,9.13,9.32,9.06,9.24,11000.0,9.1054,9.2949,9.0356,9.2151,11000.0
2005-10-19 13:30:00,9.27,9.36,9.25,9.31,10900.0,9.2451,9.3348,9.2251,9.285,10900.0
2005-10-19 14:00:00,9.34,9.34,9.16,9.19,16000.0,9.3149,9.3149,9.1354,9.1653,16000.0
2005-10-19 14:30:00,9.21,9.3,9.21,9.3,24400.0,9.1852,9.275,9.1852,9.275,24400.0
2005-10-19 15:00:00,9.29,9.33,9.16,9.26,33400.0,9.265,9.3049,9.1354,9.2351,33400.0
2005-10-19 15:30:00,9.29,9.34,9.27,9.3,34000.0,9.265,9.3149,9.2451,9.275,34000.0
2005-10-20 09:30:00,9.21,9.29,9.21,9.22,17500.0,9.1852,9.265,9.1852,9.1952,17500.0
2005-10-20 10:00:00,9.23,9.27,9.15,9.22,11900.0,9.2052,9.2451,9.1254,9.1952,11900.0
2005-10-20 10:30:00,9.24,9.25,9.16,9.25,4200.0,9.2151,9.2251,9.1354,9.2251,4200.0
2005-10-20 11:00:00,9.24,9.25,9.15,9.15,7400.0,9.2151,9.2251,9.1254,9.1254,7400.0
2005-10-20 11:30:00,9.16,9.18,9.14,9.15,8700.0,9.1354,9.1553,9.1154,9.1254,8700.0
2005-10-20 12:00:00,9.15,9.23,9.03,9.23,10400.0,9.1254,9.2052,9.0057,9.2052,10400.0
2005-10-20 12:30:00,9.17,9.22,9.17,9.19,4000.0,9.1453,9.1952,9.1453,9.1653,4000.0
2005-10-20 13:00:00,9.21,9.23,9.17,9.22,6700.0,9.1852,9.2052,9.1453,9.1952,6700.0
2005-10-20 13:30:00,9.2,9.23,9.15,9.2,4600.0,9.1752,9.2052,9.1254,9.1752,4600.0
2005-10-20 14:00:00,9.18,9.2,9.12,9.17,13900.0,9.1553,9.1752,9.0955,9.1453,13900.0
2005-10-20 14:30:00,9.13,9.22,9.11,9.12,7000.0,9.1054,9.1952,9.0855,9.0955,7000.0
2005-10-20 15:00:00,9.12,9.14,9.1,9.11,17800.0,9.0955,9.1154,9.0755,9.0855,17800.0
2005-10-20 15:30:00,9.11,9.19,9.1,9.14,31000.0,9.0855,9.1653,9.0755,9.1154,31000.0
2005-10-21 09:30:00,9.13,9.32,8.91,9.07,31500.0,9.1054,9.2949,8.886,9.0456,31500.0
2005-10-21 10:00:00,9.09,9.2,9.03,9.2,20000.0,9.0655,9.1752,9.0057,9.1752,20000.0
2005-10-21 10:30:00,9.19,9.24,9.16,9.21,7200.0,9.1653,9.2151,9.1354,9.1852,7200.0
2005-10-21 11:00:00,9.21,9.3,9.17,9.3,8800.0,9.1852,9.275,9.1453,9.275,8800.0
2005-10-21 11:30:00,9.29,9.3,9.27,9.29,5900.0,9.265,9.275,9.2451,9.265,5900.0
2005-10-21 12:00:00,9.3,9.35,9.25,9.29,6900.0,9.275,9.3248,9.2251,9.265,6900.0
2005-10-21 12:30:00,9.29,9.29,9.1,9.13,6100.0,9.265,9.265,9.0755,9.1054,6100.0
2005-10-21 13:00:00,9.11,9.16,9.08,9.16,6100.0,9.0855,9.1354,9.0556,9.1354,6100.0
2005-10-21 13:30:00,9.16,9.25,9.16,9.24,12300.0,9.1354,9.2251,9.1354,9.2151,12300.0
2005-10-21 14:00:00,9.2,9.27,9.14,9.15,10900.0,9.1752,9.2451,9.1154,9.1254,10900.0
2005-10-21 14:30:00,9.13,9.23,9.13,9.23,12200.0,9.1054,9.2052,9.1054,9.2052,12200.0
2005-10-21 15:00:00,9.21,9.22,9.06,9.11,27400.0,9.1852,9.1952,9.0356,9.0855,27400.0
2005-10-21 15:30:00,9.1,9.13,8.97,8.97,99700.0,9.0755,9.1054,8.9459,8.9459,99700.0
2005-10-24 09:30:00,9.81,10.2,9.67,9.94,226400.0,9.7836,10.1726,9.644,9.9133,226400.0
2005-10-24 10:00:00,9.94,10.18,9.81,10.16,79700.0,9.9133,10.1526,9.7836,10.1327,79700.0
2005-10-24 10:30:00,10.18,10.21,10.04,10.1,62000.0,10.1526,10.1825,10.013,10.0728,62000.0
2005-10-24 11:00:00,10.12,10.41,10.1,10.35,82400.0,10.0928,10.382,10.0728,10.3222,82400.0
2005-10-24 11:30:00,10.35,10.5,10.3,10.37,64400.0,10.3222,10.4718,10.2723,10.3421,64400.0
2005-10-24 12:00:00,10.37,10.5,10.34,10.38,41600.0,10.3421,10.4718,10.3122,10.3521,41600.0
2005-10-24 12:30:00,10.39,10.5,10.35,10.49,31100.0,10.362,10.4718,10.3222,10.4618,31100.0
2005-10-24 13:00:00,10.48,10.6,10.45,10.48,60900.0,10.4518,10.5715,10.4219,10.4518,60900.0
2005-10-24 13:30:00,10.51,10.84,10.48,10.78,125900.0,10.4817,10.8108,10.4518,10.751,125900.0
2005-10-24 14:00:00,10.78,11.1,10.75,10.92,226100.0,10.751,11.0701,10.7211,10.8906,226100.0
2005-10-24 14:30:00,10.93,11.04,10.9,10.96,87100.0,10.9006,11.0103,10.8707,10.9305,87100.0
2005-10-24 15:00:00,10.95,11.01,10.94,11.0,51000.0,10.9205,10.9804,10.9106,10.9704,51000.0
2005-10-24 15:30:00,11.01,11.32,11.0,11.19,204000.0,10.9804,11.2895,10.9704,11.1599,204000.0
2005-10-25 09:30:00,11.04,11.16,10.5,11.01,246500.0,11.0103,11.13,10.4718,10.9804,246500.0
2005-10-25 10:00:00,11.0,11.38,10.94,11.35,115700.0,10.9704,11.3494,10.9106,11.3195,115700.0
2005-10-25 10:30:00,11.37,11.48,11.25,11.27,60500.0,11.3394,11.4491,11.2197,11.2397,60500.0
2005-10-25 11:00:00,11.29,11.4,11.27,11.28,24600.0,11.2596,11.3693,11.2397,11.2497,24600.0
2005-10-25 11:30:00,11.27,11.29,11.02,11.15,42100.0,11.2397,11.2596,10.9904,11.12,42100.0
2005-10-25 12:00:00,11.18,11.25,11.09,11.1,50000.0,11.1499,11.2197,11.0602,11.0701,50000.0
2005-10-25 12:30:00,11.09,11.15,11.01,11.06,88700.0,11.0602,11.12,10.9804,11.0302,88700.0
2005-10-25 13:00:00,11.06,11.07,11.01,11.03,30400.0,11.0302,11.0402,10.9804,11.0003,30400.0
2005-10-25 13:30:00,11.02,11.02,10.75,10.75,58900.0,10.9904,10.9904,10.7211,10.7211,58900.0
2005-10-25 14:00:00,10.75,11.0,10.71,10.98,45500.0,10.7211,10.9704,10.6812,10.9505,45500.0
2005-10-25 14:30:00,10.96,11.05,10.94,11.01,64100.0,10.9305,11.0203,10.9106,10.9804,64100.0
2005-10-25 15:00:00,11.03,11.09,10.96,11.03,46500.0,11.0003,11.0602,10.9305,11.0003,46500.0
2005-10-25 15:30:00,11.03,11.08,10.97,11.04,62400.0,11.0003,11.0502,10.9405,11.0103,62400.0
2005-10-26 09:30:00,10.96,11.0,10.81,11.0,65600.0,10.9305,10.9704,10.7809,10.9704,65600.0
2005-10-26 10:00:00,11.01,11.16,11.0,11.15,43200.0,10.9804,11.13,10.9704,11.12,43200.0
2005-10-26 10:30:00,11.15,11.17,11.0,11.0,62400.0,11.12,11.1399,10.9704,10.9704,62400.0
2005-10-26 11:00:00,11.01,11.01,10.83,10.98,65800.0,10.9804,10.9804,10.8009,10.9505,65800.0
2005-10-26 11:30:00,11.0,11.02,10.94,11.0,21800.0,10.9704,10.9904,10.9106,10.9704,21800.0
2005-10-26 12:00:00,10.98,11.09,10.95,11.08,17400.0,10.9505,11.0602,10.9205,11.0502,17400.0
2005-10-26 12:30:00,11.06,11.18,11.02,11.13,24200.0,11.0302,11.1499,10.9904,11.1001,24200.0
2005-10-26 13:00:00,11.13,11.13,10.91,10.95,17800.0,11.1001,11.1001,10.8806,10.9205,17800.0
2005-10-26 13:30:00,10.93,11.0,10.9,11.0,12100.0,10.9006,10.9704,10.8707,10.9704,12100.0
2005-10-26 14:00:00,10.99,11.15,10.99,11.1,16300.0,10.9604,11.12,10.9604,11.0701,16300.0
2005-10-26 14:30:00,11.11,11.13,10.95,11.01,13500.0,11.0801,11.1001,10.9205,10.9804,13500.0
2005-10-26 15:00:00,11.0,11.06,10.95,10.99,37400.0,10.9704,11.0302,10.9205,10.9604,37400.0
2005-10-26 15:30:00,10.98,10.99,10.83,10.94,52800.0,10.9505,10.9604,10.8009,10.9106,52800.0
2005-10-27 09:30:00,10.83,11.43,10.83,11.24,44600.0,10.8009,11.3993,10.8009,11.2098,44600.0
2005-10-27 10:00:00,11.25,11.29,11.13,11.14,15500.0,11.2197,11.2596,11.1001,11.11,15500.0
2005-10-27 10:30:00,11.12,11.23,10.84,11.1,47300.0,11.0901,11.1998,10.8108,11.0701,47300.0
2005-10-27 11:00:00,11.1,11.19,11.09,11.16,26200.0,11.0701,11.1599,11.0602,11.13,26200.0
2005-10-27 11:30:00,11.16,11.22,11.13,11.2,17700.0,11.13,11.1898,11.1001,11.1699,17700.0
2005-10-27 12:00:00,11.2,11.22,11.15,11.21,18600.0,11.1699,11.1898,11.12,11.1798,18600.0
2005-10-27 12:30:00,11.21,11.25,11.15,11.24,15200.0,11.1798,11.2197,11.12,11.2098,15200.0
2005-10-27 13:00:00,11.24,11.24,11.14,11.18,21000.0,11.2098,11.2098,11.11,11.1499,21000.0
2005-10-27 13:30:00,11.18,11.28,11.16,11.28,31300.0,11.1499,11.2497,11.13,11.2497,31300.0
2005-10-27 14:00:00,11.29,11.36,11.25,11.35,37800.0,11.2596,11.3294,11.2197,11.3195,37800.0
2005-10-27 14:30:00,11.34,11.35,11.25,11.32,18600.0,11.3095,11.3195,11.2197,11.2895,18600.0
2005-10-27 15:00:00,11.33,11.37,11.27,11.35,39900.0,11.2995,11.3394,11.2397,11.3195,39900.0
2005-10-27 15:30:00,11.33,11.48,11.3,11.4,78900.0,11.2995,11.4491,11.2696,11.3693,78900.0
2005-10-28 09:30:00,11.37,11.75,11.37,11.62,57100.0,11.3394,11.7184,11.3394,11.5887,57100.0
2005-10-28 10:00:00,11.62,11.65,11.44,11.47,41700.0,11.5887,11.6187,11.4092,11.4391,41700.0
2005-10-28 10:30:00,11.47,11.48,11.4,11.47,30400.0,11.4391,11.4491,11.3693,11.4391,30400.0
2005-10-28 11:00:00,11.47,11.6,11.4,11.58,24100.0,11.4391,11.5688,11.3693,11.5488,24100.0
2005-10-28 11:30:00,11.61,11.97,11.57,11.96,28000.0,11.5788,11.9378,11.5389,11.9278,28000.0
2005-10-28 12:00:00,11.97,11.97,11.81,11.89,36800.0,11.9378,11.9378,11.7782,11.858,36800.0
2005-10-28 12:30:00,11.84,11.88,11.82,11.85,28500.0,11.8081,11.848,11.7882,11.8181,28500.0
2005-10-28 13:00:00,11.87,11.95,11.82,11.89,29400.0,11.8381,11.9179,11.7882,11.858,29400.0
2005-10-28 13:30:00,11.9,11.9,11.82,11.83,23100.0,11.868,11.868,11.7882,11.7982,23100.0
2005-10-28 14:00:00,11.84,11.91,11.8,11.88,20000.0,11.8081,11.878,11.7683,11.848,20000.0
2005-10-28 14:30:00,11.85,11.91,11.72,11.82,36200.0,11.8181,11.878,11.6885,11.7882,36200.0
2005-10-28 15:00:00,11.79,11.87,11.76,11.83,25900.0,11.7583,11.8381,11.7284,11.7982,25900.0
2005-10-28 15:30:00,11.83,12.1,11.76,11.97,119100.0,11.7982,12.0674,11.7284,11.9378,119100.0
2005-10-31 09:30:00,11.97,12.4,11.84,12.4,86300.0,11.9378,12.3666,11.8081,12.3666,86300.0
2005-10-31 10:00:00,12.38,12.4,12.2,12.35,35900.0,12.3467,12.3666,12.1672,12.3168,35900.0
2005-10-31 10:30:00,12.35,12.54,12.34,12.39,66000.0,12.3168,12.5063,12.3068,12.3567,66000.0
2005-10-31 11:00:00,12.42,12.53,12.36,12.4,40100.0,12.3866,12.4963,12.3267,12.3666,40100.0
2005-10-31 11:30:00,12.39,12.47,12.25,12.37,20100.0,12.3567,12.4365,12.217,12.3367,20100.0
2005-10-31 12:00:00,12.37,12.47,12.31,12.42,18800.0,12.3367,12.4365,12.2769,12.3866,18800.0
2005-10-31 12:30:00,12.42,12.57,12.41,12.55,38500.0,12.3866,12.5362,12.3766,12.5162,38500.0
2005-10-31 13:00:00,12.55,12.7,12.54,12.54,24000.0,12.5162,12.6658,12.5063,12.5063,24000.0
2005-10-31 13:30:00,12.55,12.6,12.54,12.54,33700.0,12.5162,12.5661,12.5063,12.5063,33700.0
2005-10-31 14:00:00,12.54,12.6,12.54,12.6,11700.0,12.5063,12.5661,12.5063,12.5661,11700.0
2005-10-31 14:30:00,12.56,12.65,12.54,12.59,14100.0,12.5262,12.616,12.5063,12.5561,14100.0
2005-10-31 15:00:00,12.58,12.62,12.54,12.58,33600.0,12.5462,12.586,12.5063,12.5462,33600.0
2005-10-31 15:30:00,12.53,12.55,12.48,12.5,79100.0,12.4963,12.5162,12.4464,12.4664,79100.0
2005-11-01 09:30:00,12.51,12.61,12.02,12.3,70000.0,12.4763,12.5761,11.9877,12.2669,70000.0
2005-11-01 10:00:00,12.29,12.3,12.23,12.24,50300.0,12.2569,12.2669,12.1971,12.2071,50300.0
2005-11-01 10:30:00,12.27,12.41,12.03,12.24,34900.0,12.237,12.3766,11.9976,12.2071,34900.0
2005-11-01 11:00:00,12.23,12.34,12.12,12.24,25700.0,12.1971,12.3068,12.0874,12.2071,25700.0
2005-11-01 11:30:00,12.22,12.36,12.21,12.34,13500.0,12.1871,12.3267,12.1772,12.3068,13500.0
2005-11-01 12:00:00,12.33,12.37,12.16,12.28,19100.0,12.2968,12.3367,12.1273,12.247,19100.0
2005-11-01 12:30:00,12.24,12.24,12.11,12.12,11900.0,12.2071,12.2071,12.0774,12.0874,11900.0
2005-11-01 13:00:00,12.1,12.1,11.92,12.05,32600.0,12.0674,12.0674,11.8879,12.0176,32600.0
2005-11-01 13:30:00,12.04,12.12,11.97,12.04,27200.0,12.0076,12.0874,11.9378,12.0076,27200.0
2005-11-01 14:00:00,12.04,12.15,12.01,12.14,23600.0,12.0076,12.1173,11.9777,12.1073,23600.0
2005-11-01 14:30:00,12.14,12.17,11.98,12.04,22700.0,12.1073,12.1373,11.9478,12.0076,22700.0
2005-11-01 15:00:00,12.09,12.09,11.85,11.98,24200.0,12.0575,12.0575,11.8181,11.9478,24200.0
2005-11-01 15:30:00,11.97,12.03,11.87,12.01,34200.0,11.9378,11.9976,11.8381,11.9777,34200.0
2005-11-02 09:30:00,11.95,12.35,11.88,12.24,55900.0,11.9179,12.3168,11.848,12.2071,55900.0
2005-11-02 10:00:00,12.24,12.29,12.15,12.15,33600.0,12.2071,12.2569,12.1173,12.1173,33600.0
2005-11-02 10:30:00,12.17,12.22,12.05,12.13,8200.0,12.1373,12.1871,12.0176,12.0974,8200.0
2005-11-02 11:00:00,12.14,12.17,12.03,12.1,19700.0,12.1073,12.1373,11.9976,12.0674,19700.0
2005-11-02 11:30:00,12.09,12.2,12.09,12.15,18200.0,12.0575,12.1672,12.0575,12.1173,18200.0
2005-11-02 12:00:00,12.14,12.14,12.1,12.11,10000.0,12.1073,12.1073,12.0674,12.0774,10000.0
2005-11-02 12:30:00,12.11,12.14,12.0,12.09,43500.0,12.0774,12.1073,11.9677,12.0575,43500.0
2005-11-02 13:00:00,12.09,12.1,12.02,12.09,34800.0,12.0575,12.0674,11.9877,12.0575,34800.0
2005-11-02 13:30:00,12.09,12.1,12.04,12.05,13500.0,12.0575,12.0674,12.0076,12.0176,13500.0
2005-11-02 14:00:00,12.05,12.08,12.01,12.07,14500.0,12.0176,12.0475,11.9777,12.0375,14500.0
2005-11-02 14:30:00,12.08,12.1,12.0,12.01,11000.0,12.0475,12.0674,11.9677,11.9777,11000.0
2005-11-02 15:00:00,12.01,12.09,11.89,11.95,35800.0,11.9777,12.0575,11.858,11.9179,35800.0
2005-11-02 15:30:00,11.95,12.12,11.94,12.1,99400.0,11.9179,12.0874,11.9079,12.0674,99400.0
2005-11-03 09:30:00,12.18,12.38,11.86,12.3,66700.0,12.1472,12.3467,11.8281,12.2669,66700.0
2005-11-03 10:00:00,12.3,12.4,12.08,12.3,27300.0,12.2669,12.3666,12.0475,12.2669,27300.0
2005-11-03 10:30:00,12.29,13.08,12.19,13.01,68300.0,12.2569,13.0448,12.1572,12.975,68300.0
2005-11-03 11:00:00,13.01,13.2,12.88,13.0,50700.0,12.975,13.1645,12.8453,12.965,50700.0
2005-11-03 11:30:00,13.0,13.22,12.95,13.17,35600.0,12.965,13.1844,12.9152,13.1346,35600.0
2005-11-03 12:00:00,13.15,13.28,13.14,13.16,26900.0,13.1146,13.2443,13.1046,13.1246,26900.0
2005-11-03 12:30:00,13.16,13.25,13.15,13.15,11700.0,13.1246,13.2144,13.1146,13.1146,11700.0
2005-11-03 13:00:00,13.15,13.19,13.07,13.09,14200.0,13.1146,13.1545,13.0348,13.0548,14200.0
2005-11-03 13:30:00,13.07,13.07,12.9,13.02,30800.0,13.0348,13.0348,12.8653,12.985,30800.0
2005-11-03 14:00:00,13.01,13.03,12.86,12.89,17400.0,12.975,12.9949,12.8254,12.8553,17400.0
2005-11-03 14:30:00,12.86,12.87,12.66,12.67,20600.0,12.8254,12.8354,12.6259,12.6359,20600.0
2005-11-03 15:00:00,12.71,12.92,12.71,12.92,31300.0,12.6758,12.8852,12.6758,12.8852,31300.0
2005-11-03 15:30:00,12.89,13.07,12.88,12.99,68200.0,12.8553,13.0348,12.8453,12.9551,68200.0
2005-11-04 09:30:00,12.98,12.99,12.7,12.95,40300.0,12.9451,12.9551,12.6658,12.9152,40300.0
2005-11-04 10:00:00,12.95,13.31,12.9,12.96,48300.0,12.9152,13.2742,12.8653,12.9251,48300.0
2005-11-04 10:30:00,12.97,13.0,12.9,12.94,22400.0,12.9351,12.965,12.8653,12.9052,22400.0
2005-11-04 11:00:00,12.93,13.04,12.9,13.0,21700.0,12.8952,13.0049,12.8653,12.965,21700.0
2005-11-04 11:30:00,13.02,13.03,12.93,13.02,14900.0,12.985,12.9949,12.8952,12.985,14900.0
2005-11-04 12:00:00,13.02,13.07,12.94,13.01,7400.0,12.985,13.0348,12.9052,12.975,7400.0
2005-11-04 12:30:00,13.03,13.06,12.92,12.95,9900.0,12.9949,13.0249,12.8852,12.9152,9900.0
2005-11-04 13:00:00,12.94,12.99,12.92,12.96,4800.0,12.9052,12.9551,12.8852,12.9251,4800.0
2005-11-04 13:30:00,12.98,12.98,12.91,12.93,10600.0,12.9451,12.9451,12.8753,12.8952,10600.0
2005-11-04 14:00:00,12.92,12.94,12.91,12.92,16800.0,12.8852,12.9052,12.8753,12.8852,16800.0
2005-11-04 14:30:00,12.92,12.93,12.82,12.88,9700.0,12.8852,12.8952,12.7855,12.8453,9700.0
2005-11-04 15:00:00,12.91,12.96,12.87,12.88,8900.0,12.8753,12.9251,12.8354,12.8453,8900.0
2005-11-04 15:30:00,12.88,12.99,12.82,12.99,22200.0,12.8453,12.9551,12.7855,12.9551,22200.0
2005-11-07 09:30:00,13.01,13.4,12.98,13.21,43900.0,12.975,13.364,12.9451,13.1745,43900.0
2005-11-07 10:00:00,13.24,13.24,13.1,13.16,12000.0,13.2044,13.2044,13.0648,13.1246,12000.0
2005-11-07 10:30:00,13.15,13.35,13.12,13.25,14900.0,13.1146,13.3141,13.0847,13.2144,14900.0
2005-11-07 11:00:00,13.25,13.26,13.09,13.2,28000.0,13.2144,13.2243,13.0548,13.1645,28000.0
2005-11-07 11:30:00,13.22,13.33,13.13,13.16,13300.0,13.1844,13.2941,13.0947,13.1246,13300.0
2005-11-07 12:00:00,13.16,13.17,13.01,13.07,5500.0,13.1246,13.1346,12.975,13.0348,5500.0
2005-11-07 12:30:00,13.09,13.18,13.0,13.17,5200.0,13.0548,13.1445,12.965,13.1346,5200.0
2005-11-07 13:00:00,13.18,13.2,13.05,13.11,6300.0,13.1445,13.1645,13.0149,13.0747,6300.0
2005-11-07 13:30:00,13.12,13.12,13.05,13.09,2700.0,13.0847,13.0847,13.0149,13.0548,2700.0
2005-11-07 14:00:00,13.07,13.15,13.01,13.15,7600.0,13.0348,13.1146,12.975,13.1146,7600.0
2005-11-07 14:30:00,13.15,13.15,13.11,13.15,5700.0,13.1146,13.1146,13.0747,13.1146,5700.0
2005-11-07 15:00:00,13.14,13.18,13.03,13.03,11200.0,13.1046,13.1445,12.9949,12.9949,11200.0
2005-11-07 15:30:00,13.05,13.12,13.02,13.09,23100.0,13.0149,13.0847,12.985,13.0548,23100.0
2005-11-08 09:30:00,13.12,13.12,12.74,12.82,25700.0,13.0847,13.0847,12.7057,12.7855,25700.0
2005-11-08 10:00:00,12.88,12.95,12.76,12.78,12300.0,12.8453,12.9152,12.7257,12.7456,12300.0
2005-11-08 10:30:00,12.8,12.89,12.76,12.81,11100.0,12.7656,12.8553,12.7257,12.7755,11100.0
2005-11-08 11:00:00,12.82,12.83,12.78,12.8,7700.0,12.7855,12.7955,12.7456,12.7656,7700.0
2005-11-08 11:30:00,12.8,12.83,12.76,12.82,11800.0,12.7656,12.7955,12.7257,12.7855,11800.0
2005-11-08 12:00:00,12.83,12.83,12.78,12.79,12200.0,12.7955,12.7955,12.7456,12.7556,12200.0
2005-11-08 12:30:00,12.8,12.85,12.77,12.85,7500.0,12.7656,12.8154,12.7356,12.8154,7500.0
2005-11-08 13:00:00,12.84,12.94,12.82,12.94,6000.0,12.8055,12.9052,12.7855,12.9052,6000.0
2005-11-08 13:30:00,12.95,12.99,12.83,12.84,9100.0,12.9152,12.9551,12.7955,12.8055,9100.0
2005-11-08 14:00:00,12.84,12.9,12.81,12.82,20700.0,12.8055,12.8653,12.7755,12.7855,20700.0
2005-11-08 14:30:00,12.81,12.83,12.75,12.76,11600.0,12.7755,12.7955,12.7157,12.7257,11600.0
2005-11-08 15:00:00,12.76,12.8,12.71,12.77,13700.0,12.7257,12.7656,12.6758,12.7356,13700.0
2005-11-08 15:30:00,12.77,12.88,12.68,12.72,30700.0,12.7356,12.8453,12.6459,12.6858,30700.0
2005-11-09 09:30:00,11.45,11.45,11.12,11.31,217500.0,11.4192,11.4192,11.0901,11.2796,217500.0
2005-11-09 10:00:00,11.3,11.35,10.96,11.23,219100.0,11.2696,11.3195,10.9305,11.1998,219100.0
2005-11-09 10:30:00,11.22,11.45,11.22,11.42,137000.0,11.1898,11.4192,11.1898,11.3893,137000.0
2005-11-09 11:00:00,11.41,11.44,11.35,11.39,85000.0,11.3793,11.4092,11.3195,11.3594,85000.0
2005-11-09 11:30:00,11.38,11.44,11.11,11.13,114600.0,11.3494,11.4092,11.0801,11.1001,114600.0
2005-11-09 12:00:00,11.15,11.34,11.15,11.28,38900.0,11.12,11.3095,11.12,11.2497,38900.0
2005-11-09 12:30:00,11.29,11.3,11.2,11.3,36800.0,11.2596,11.2696,11.1699,11.2696,36800.0
2005-11-09 13:00:00,11.29,11.31,11.27,11.27,22200.0,11.2596,11.2796,11.2397,11.2397,22200.0
2005-11-09 13:30:00,11.27,11.33,11.25,11.33,35000.0,11.2397,11.2995,11.2197,11.2995,35000.0
2005-11-09 14:00:00,11.34,11.4,11.3,11.35,93100.0,11.3095,11.3693,11.2696,11.3195,93100.0
2005-11-09 14:30:00,11.35,11.37,11.28,11.29,92600.0,11.3195,11.3394,11.2497,11.2596,92600.0
2005-11-09 15:00:00,11.28,11.36,11.26,11.3,78800.0,11.2497,11.3294,11.2297,11.2696,78800.0
2005-11-09 15:30:00,11.35,11.47,11.35,11.46,129600.0,11.3195,11.4391,11.3195,11.4292,129600.0
2005-11-10 09:30:00,11.44,11.45,11.35,11.43,38600.0,11.4092,11.4192,11.3195,11.3993,38600.0
2005-11-10 10:00:00,11.4,11.42,11.1,11.18,91000.0,11.3693,11.3893,11.0701,11.1499,91000.0
2005-11-10 10:30:00,11.21,11.25,11.14,11.21,18400.0,11.1798,11.2197,11.11,11.1798,18400.0
2005-11-10 11:00:00,11.2,11.2,11.14,11.17,8400.0,11.1699,11.1699,11.11,11.1399,8400.0
2005-11-10 11:30:00,11.18,11.25,11.12,11.24,19500.0,11.1499,11.2197,11.0901,11.2098,19500.0
2005-11-10 12:00:00,11.24,11.25,11.2,11.23,7300.0,11.2098,11.2197,11.1699,11.1998,7300.0
2005-11-10 12:30:00,11.22,11.25,11.2,11.23,10700.0,11.1898,11.2197,11.1699,11.1998,10700.0
2005-11-10 13:00:00,11.23,11.31,11.15,11.24,67600.0,11.1998,11.2796,11.12,11.2098,67600.0
2005-11-10 13:30:00,11.24,11.38,11.2,11.33,46100.0,11.2098,11.3494,11.1699,11.2995,46100.0
2005-11-10 14:00:00,11.34,11.36,11.2,11.31,70400.0,11.3095,11.3294,11.1699,11.2796,70400.0
2005-11-10 14:30:00,11.32,11.32,11.22,11.24,41900.0,11.2895,11.2895,11.1898,11.2098,41900.0
2005-11-10 15:00:00,11.24,11.25,11.14,11.17,49500.0,11.2098,11.2197,11.11,11.1399,49500.0
2005-11-10 15:30:00,11.17,11.21,11.01,11.2,200000.0,11.1399,11.1798,10.9804,11.1699,200000.0
2005-11-11 09:30:00,11.21,11.21,11.18,11.19,36400.0,11.1798,11.1798,11.1499,11.1599,36400.0
2005-11-11 10:00:00,11.2,11.2,11.1,11.2,19400.0,11.1699,11.1699,11.0701,11.1699,19400.0
2005-11-11 10:30:00,11.2,11.2,11.18,11.18,9300.0,11.1699,11.1699,11.1499,11.1499,9300.0
2005-11-11 11:00:00,11.18,11.19,10.9,11.17,67900.0,11.1499,11.1599,10.8707,11.1399,67900.0
2005-11-11 11:30:00,11.16,11.17,11.12,11.15,16100.0,11.13,11.1399,11.0901,11.12,16100.0
2005-11-11 12:00:00,11.16,11.18,11.12,11.16,9100.0,11.13,11.1499,11.0901,11.13,9100.0
2005-11-11 12:30:00,11.16,11.18,11.1,11.13,12000.0,11.13,11.1499,11.0701,11.1001,12000.0
2005-11-11 13:00:00,11.14,11.17,11.06,11.1,13500.0,11.11,11.1399,11.0302,11.0701,13500.0
2005-11-11 13:30:00,11.1,11.17,11.07,11.17,10000.0,11.0701,11.1399,11.0402,11.1399,10000.0
2005-11-11 14:00:00,11.17,11.17,11.1,11.15,11300.0,11.1399,11.1399,11.0701,11.12,11300.0
2005-11-11 14:30:00,11.17,11.19,11.11,11.11,11800.0,11.1399,11.1599,11.0801,11.0801,11800.0
2005-11-11 15:00:00,11.12,11.15,11.08,11.12,14300.0,11.0901,11.12,11.0502,11.0901,14300.0
2005-11-11 15:30:00,11.1,11.14,11.01,11.01,47200.0,11.0701,11.11,10.9804,10.9804,47200.0
2005-11-14 09:30:00,11.03,11.21,10.99,11.16,62700.0,11.0003,11.1798,10.9604,11.13,62700.0
2005-11-14 10:00:00,11.16,11.16,11.03,11.1,16900.0,11.13,11.13,11.0003,11.0701,16900.0
2005-11-14 10:30:00,11.13,11.16,11.05,11.08,5400.0,11.1001,11.13,11.0203,11.0502,5400.0
2005-11-14 11:00:00,11.06,11.11,11.05,11.07,15500.0,11.0302,11.0801,11.0203,11.0402,15500.0
2005-11-14 11:30:00,11.07,11.13,11.05,11.05,14700.0,11.0402,11.1001,11.0203,11.0203,14700.0
2005-11-14 12:00:00,11.08,11.1,11.04,11.04,11000.0,11.0502,11.0701,11.0103,11.0103,11000.0
2005-11-14 12:30:00,11.04,11.08,11.0,11.0,11300.0,11.0103,11.0502,10.9704,10.9704,11300.0
2005-11-14 13:00:00,11.0,11.1,11.0,11.02,80100.0,10.9704,11.0701,10.9704,10.9904,80100.0
2005-11-14 13:30:00,11.03,11.09,11.01,11.05,15000.0,11.0003,11.0602,10.9804,11.0203,15000.0
2005-11-14 14:00:00,11.05,11.06,11.0,11.02,20400.0,11.0203,11.0302,10.9704,10.9904,20400.0
2005-11-14 14:30:00,11.02,11.05,11.0,11.0,31800.0,10.9904,11.0203,10.9704,10.9704,31800.0
2005-11-14 15:00:00,11.0,11.03,10.86,10.9,52100.0,10.9704,11.0003,10.8308,10.8707,52100.0
2005-11-14 15:30:00,10.91,10.97,10.84,10.89,56600.0,10.8806,10.9405,10.8108,10.8607,56600.0
2005-11-15 09:30:00,11.08,11.19,10.93,11.02,50200.0,11.0502,11.1599,10.9006,10.9904,50200.0
2005-11-15 10:00:00,11.04,11.12,10.95,11.05,17500.0,11.0103,11.0901,10.9205,11.0203,17500.0
2005-11-15 10:30:00,11.05,11.14,10.95,11.11,15300.0,11.0203,11.11,10.9205,11.0801,15300.0
2005-11-15 11:00:00,11.1,11.1,11.05,11.07,18200.0,11.0701,11.0701,11.0203,11.0402,18200.0
2005-11-15 11:30:00,11.08,11.15,11.07,11.13,37000.0,11.0502,11.12,11.0402,11.1001,37000.0
2005-11-15 12:00:00,11.14,11.24,11.12,11.17,35400.0,11.11,11.2098,11.0901,11.1399,35400.0
2005-11-15 12:30:00,11.17,11.22,11.12,11.18,47000.0,11.1399,11.1898,11.0901,11.1499,47000.0
2005-11-15 13:00:00,11.19,11.2,11.15,11.15,17500.0,11.1599,11.1699,11.12,11.12,17500.0
2005-11-15 13:30:00,11.15,11.16,11.1,11.1,49200.0,11.12,11.13,11.0701,11.0701,49200.0
2005-11-15 14:00:00,11.1,11.16,11.1,11.15,76300.0,11.0701,11.13,11.0701,11.12,76300.0
2005-11-15 14:30:00,11.15,11.16,11.1,11.1,47600.0,11.12,11.13,11.0701,11.0701,47600.0
2005-11-15 15:00:00,11.1,11.16,11.1,11.15,29300.0,11.0701,11.13,11.0701,11.12,29300.0
2005-11-15 15:30:00,11.15,11.16,11.1,11.14,350800.0,11.12,11.13,11.0701,11.11,350800.0
2005-11-16 09:30:00,11.14,11.14,11.06,11.13,13100.0,11.11,11.11,11.0302,11.1001,13100.0
2005-11-16 10:00:00,11.14,11.18,11.13,11.16,16700.0,11.11,11.1499,11.1001,11.13,16700.0
2005-11-16 10:30:00,11.16,11.16,11.14,11.15,10700.0,11.13,11.13,11.11,11.12,10700.0
2005-11-16 11:00:00,11.15,11.19,11.14,11.14,75800.0,11.12,11.1599,11.11,11.11,75800.0
2005-11-16 11:30:00,11.15,11.15,11.13,11.13,17800.0,11.12,11.12,11.1001,11.1001,17800.0
2005-11-16 12:00:00,11.13,11.13,11.08,11.09,70500.0,11.1001,11.1001,11.0502,11.0602,70500.0
2005-11-16 12:30:00,11.09,11.1,11.07,11.1,18700.0,11.0602,11.0701,11.0402,11.0701,18700.0
2005-11-16 13:00:00,11.09,11.16,11.08,11.12,42300.0,11.0602,11.13,11.0502,11.0901,42300.0
2005-11-16 13:30:00,11.12,11.12,11.09,11.1,36300.0,11.0901,11.0901,11.0602,11.0701,36300.0
2005-11-16 14:00:00,11.1,11.12,11.05,11.1,16000.0,11.0701,11.0901,11.0203,11.0701,16000.0
2005-11-16 14:30:00,11.1,11.12,11.09,11.09,9200.0,11.0701,11.0901,11.0602,11.0602,9200.0
2005-11-16 15:00:00,11.09,11.12,11.06,11.11,56900.0,11.0602,11.0901,11.0302,11.0801,56900.0
2005-11-16 15:30:00,11.1,11.2,11.07,11.14,224100.0,11.0701,11.1699,11.0402,11.11,224100.0
2005-11-17 09:30:00,11.06,11.18,10.98,11.08,21400.0,11.0302,11.1499,10.9505,11.0502,21400.0
2005-11-17 10:00:00,11.12,11.12,11.0,11.01,8700.0,11.0901,11.0901,10.9704,10.9804,8700.0
2005-11-17 10:30:00,11.03,11.05,10.96,10.98,7400.0,11.0003,11.0203,10.9305,10.9505,7400.0
2005-11-17 11:00:00,10.97,11.06,10.97,11.02,12400.0,10.9405,11.0302,10.9405,10.9904,12400.0
2005-11-17 11:30:00,11.0,11.06,11.0,11.01,9900.0,10.9704,11.0302,10.9704,10.9804,9900.0
2005-11-17 12:00:00,11.0,11.03,10.99,10.99,6300.0,10.9704,11.0003,10.9604,10.9604,6300.0
2005-11-17 12:30:00,11.0,11.15,11.0,11.1,11900.0,10.9704,11.12,10.9704,11.0701,11900.0
2005-11-17 13:00:00,11.09,11.15,11.07,11.08,4700.0,11.0602,11.12,11.0402,11.0502,4700.0
2005-11-17 13:30:00,11.09,11.13,11.08,11.11,4300.0,11.0602,11.1001,11.0502,11.0801,4300.0
2005-11-17 14:00:00,11.1,11.16,11.1,11.16,10200.0,11.0701,11.13,11.0701,11.13,10200.0
2005-11-17 14:30:00,11.15,11.15,11.12,11.15,4600.0,11.12,11.12,11.0901,11.12,4600.0
2005-11-17 15:00:00,11.14,11.29,11.14,11.29,16500.0,11.11,11.2596,11.11,11.2596,16500.0
2005-11-17 15:30:00,11.27,11.3,11.19,11.3,26500.0,11.2397,11.2696,11.1599,11.2696,26500.0
2005-11-18 09:30:00,11.15,11.36,10.92,11.3,72100.0,11.12,11.3294,10.8906,11.2696,72100.0
2005-11-18 10:00:00,11.31,11.45,11.23,11.29,27100.0,11.2796,11.4192,11.1998,11.2596,27100.0
2005-11-18 10:30:00,11.29,11.37,11.22,11.29,22600.0,11.2596,11.3394,11.1898,11.2596,22600.0
2005-11-18 11:00:00,11.29,11.35,11.24,11.31,33900.0,11.2596,11.3195,11.2098,11.2796,33900.0
2005-11-18 11:30:00,11.28,11.28,11.21,11.22,5100.0,11.2497,11.2497,11.1798,11.1898,5100.0
2005-11-18 12:00:00,11.23,11.31,11.21,11.26,13700.0,11.1998,11.2796,11.1798,11.2297,13700.0
2005-11-18 12:30:00,11.29,11.29,11.16,11.2,10200.0,11.2596,11.2596,11.13,11.1699,10200.0
2005-11-18 13:00:00,11.21,11.22,11.2,11.2,9700.0,11.1798,11.1898,11.1699,11.1699,9700.0
2005-11-18 13:30:00,11.2,11.36,11.2,11.34,21900.0,11.1699,11.3294,11.1699,11.3095,21900.0
2005-11-18 14:00:00,11.35,11.41,11.3,11.36,10300.0,11.3195,11.3793,11.2696,11.3294,10300.0
2005-11-18 14:30:00,11.37,11.4,11.27,11.28,13400.0,11.3394,11.3693,11.2397,11.2497,13400.0
2005-11-18 15:00:00,11.28,11.32,11.25,11.32,42000.0,11.2497,11.2895,11.2197,11.2895,42000.0
2005-11-18 15:30:00,11.32,11.38,11.19,11.25,69000.0,11.2895,11.3494,11.1599,11.2197,69000.0
2005-11-21 09:30:00,11.11,11.27,11.05,11.18,20700.0,11.0801,11.2397,11.0203,11.1499,20700.0
2005-11-21 10:00:00,11.18,11.18,11.15,11.16,3600.0,11.1499,11.1499,11.12,11.13,3600.0
2005-11-21 10:30:00,11.2,11.45,11.2,11.45,24800.0,11.1699,11.4192,11.1699,11.4192,24800.0
2005-11-21 11:00:00,11.44,11.47,11.38,11.46,27200.0,11.4092,11.4391,11.3494,11.4292,27200.0
2005-11-21 11:30:00,11.46,11.46,11.37,11.38,8600.0,11.4292,11.4292,11.3394,11.3494,8600.0
2005-11-21 12:00:00,11.39,11.45,11.39,11.44,9000.0,11.3594,11.4192,11.3594,11.4092,9000.0
2005-11-21 12:30:00,11.44,11.48,11.37,11.44,50800.0,11.4092,11.4491,11.3394,11.4092,50800.0
2005-11-21 13:00:00,11.43,11.46,11.38,11.45,11000.0,11.3993,11.4292,11.3494,11.4192,11000.0
2005-11-21 13:30:00,11.44,11.45,11.42,11.43,12000.0,11.4092,11.4192,11.3893,11.3993,12000.0
2005-11-21 14:00:00,11.44,11.44,11.3,11.3,19000.0,11.4092,11.4092,11.2696,11.2696,19000.0
2005-11-21 14:30:00,11.28,11.3,11.22,11.27,13800.0,11.2497,11.2696,11.1898,11.2397,13800.0
2005-11-21 15:00:00,11.26,11.29,11.21,11.26,20300.0,11.2297,11.2596,11.1798,11.2297,20300.0
2005-11-21 15:30:00,11.25,11.33,11.25,11.3,30300.0,11.2197,11.2995,11.2197,11.2696,30300.0
2005-11-22 09:30:00,11.24,11.44,11.23,11.34,22100.0,11.2098,11.4092,11.1998,11.3095,22100.0
2005-11-22 10:00:00,11.37,11.47,11.35,11.37,60500.0,11.3394,11.4391,11.3195,11.3394,60500.0
2005-11-22 10:30:00,11.39,11.4,11.31,11.34,18900.0,11.3594,11.3693,11.2796,11.3095,18900.0
2005-11-22 11:00:00,11.34,11.36,11.32,11.34,13400.0,11.3095,11.3294,11.2895,11.3095,13400.0
2005-11-22 11:30:00,11.34,11.4,11.32,11.4,12200.0,11.3095,11.3693,11.2895,11.3693,12200.0
2005-11-22 12:00:00,11.4,11.4,11.34,11.34,8700.0,11.3693,11.3693,11.3095,11.3095,8700.0
2005-11-22 12:30:00,11.35,11.4,11.34,11.4,6500.0,11.3195,11.3693,11.3095,11.3693,6500.0
2005-11-22 13:00:00,11.39,11.46,11.39,11.42,10500.0,11.3594,11.4292,11.3594,11.3893,10500.0
2005-11-22 13:30:00,11.42,11.45,11.37,11.44,22500.0,11.3893,11.4192,11.3394,11.4092,22500.0
2005-11-22 14:00:00,11.45,11.46,11.39,11.44,51900.0,11.4192,11.4292,11.3594,11.4092,51900.0
2005-11-22 14:30:00,11.42,11.45,11.42,11.44,20000.0,11.3893,11.4192,11.3893,11.4092,20000.0
2005-11-22 15:00:00,11.44,11.45,11.33,11.35,41000.0,11.4092,11.4192,11.2995,11.3195,41000.0
2005-11-22 15:30:00,11.36,11.43,11.3,11.41,70200.0,11.3294,11.3993,11.2696,11.3793,70200.0
2005-11-23 09:30:00,11.36,11.44,11.23,11.25,31800.0,11.3294,11.4092,11.1998,11.2197,31800.0
2005-11-23 10:00:00,11.29,11.4,11.29,11.31,13500.0,11.2596,11.3693,11.2596,11.2796,13500.0
2005-11-23 10:30:00,11.36,11.4,11.34,11.36,14800.0,11.3294,11.3693,11.3095,11.3294,14800.0
2005-11-23 11:00:00,11.36,11.4,11.35,11.36,10300.0,11.3294,11.3693,11.3195,11.3294,10300.0
2005-11-23 11:30:00,11.39,11.43,11.37,11.41,9100.0,11.3594,11.3993,11.3394,11.3793,9100.0
2005-11-23 12:00:00,11.41,11.45,11.37,11.42,14800.0,11.3793,11.4192,11.3394,11.3893,14800.0
2005-11-23 12:30:00,11.4,11.41,11.3,11.32,10100.0,11.3693,11.3793,11.2696,11.2895,10100.0
2005-11-23 13:00:00,11.32,11.39,11.31,11.34,9300.0,11.2895,11.3594,11.2796,11.3095,9300.0
2005-11-23 13:30:00,11.34,11.4,11.31,11.34,6800.0,11.3095,11.3693,11.2796,11.3095,6800.0
2005-11-23 14:00:00,11.34,11.4,11.34,11.36,8300.0,11.3095,11.3693,11.3095,11.3294,8300.0
2005-11-23 14:30:00,11.36,11.36,11.31,11.33,7900.0,11.3294,11.3294,11.2796,11.2995,7900.0
2005-11-23 15:00:00,11.3,11.4,11.24,11.31,22600.0,11.2696,11.3693,11.2098,11.2796,22600.0
2005-11-23 15:30:00,11.33,11.39,11.3,11.35,28500.0,11.2995,11.3594,11.2696,11.3195,28500.0
2005-11-25 09:30:00,11.28,11.33,11.23,11.28,10000.0,11.2497,11.2995,11.1998,11.2497,10000.0
2005-11-25 10:00:00,11.26,11.3,11.23,11.25,9900.0,11.2297,11.2696,11.1998,11.2197,9900.0
2005-11-25 10:30:00,11.25,11.35,11.25,11.29,6600.0,11.2197,11.3195,11.2197,11.2596,6600.0
2005-11-25 11:00:00,11.3,11.35,11.27,11.28,12300.0,11.2696,11.3195,11.2397,11.2497,12300.0
2005-11-25 11:30:00,11.28,11.3,11.25,11.28,8000.0,11.2497,11.2696,11.2197,11.2497,8000.0
2005-11-25 12:00:00,11.28,11.3,11.25,11.3,6100.0,11.2497,11.2696,11.2197,11.2696,6100.0
2005-11-25 12:30:00,11.3,11.35,11.25,11.35,21700.0,11.2696,11.3195,11.2197,11.3195,21700.0
2005-11-25 13:00:00,11.31,11.31,11.31,11.31,400.0,11.2796,11.2796,11.2796,11.2796,400.0
2005-11-25 13:30:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:00:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 14:30:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-25 15:00:00,11.31,11.31,11.31,11.31,0.0,11.2796,11.2796,11.2796,11.2796,0.0
2005-11-28 09:30:00,11.28,11.28,11.14,11.2,31000.0,11.2497,11.2497,11.11,11.1699,31000.0
2005-11-28 10:00:00,11.18,11.2,11.02,11.06,24100.0,11.1499,11.1699,10.9904,11.0302,24100.0
2005-11-28 10:30:00,11.0,11.02,10.89,10.9,17100.0,10.9704,10.9904,10.8607,10.8707,17100.0
2005-11-28 11:00:00,10.9,10.98,10.89,10.98,18500.0,10.8707,10.9505,10.8607,10.9505,18500.0
2005-11-28 11:30:00,10.95,11.0,10.91,10.91,28200.0,10.9205,10.9704,10.8806,10.8806,28200.0
2005-11-28 12:00:00,10.9,10.95,10.9,10.91,19800.0,10.8707,10.9205,10.8707,10.8806,19800.0
2005-11-28 12:30:00,10.9,11.02,10.9,11.0,16800.0,10.8707,10.9904,10.8707,10.9704,16800.0
2005-11-28 13:00:00,11.0,11.08,10.99,10.99,34300.0,10.9704,11.0502,10.9604,10.9604,34300.0
2005-11-28 13:30:00,10.97,11.0,10.95,10.95,29700.0,10.9405,10.9704,10.9205,10.9205,29700.0
2005-11-28 14:00:00,10.95,10.95,10.89,10.92,27800.0,10.9205,10.9205,10.8607,10.8906,27800.0
2005-11-28 14:30:00,10.92,10.92,10.86,10.88,26900.0,10.8906,10.8906,10.8308,10.8507,26900.0
2005-11-28 15:00:00,10.88,10.88,10.65,10.69,37000.0,10.8507,10.8507,10.6213,10.6612,37000.0
2005-11-28 15:30:00,10.69,10.84,10.67,10.74,58800.0,10.6612,10.8108,10.6413,10.7111,58800.0
2005-11-29 09:30:00,10.87,11.04,10.74,10.92,21800.0,10.8408,11.0103,10.7111,10.8906,21800.0
2005-11-29 10:00:00,10.93,10.98,10.86,10.9,24200.0,10.9006,10.9505,10.8308,10.8707,24200.0
2005-11-29 10:30:00,10.91,10.91,10.75,10.81,13000.0,10.8806,10.8806,10.7211,10.7809,13000.0
2005-11-29 11:00:00,10.81,10.81,10.74,10.76,8000.0,10.7809,10.7809,10.7111,10.7311,8000.0
2005-11-29 11:30:00,10.77,10.81,10.74,10.81,7100.0,10.741,10.7809,10.7111,10.7809,7100.0
2005-11-29 12:00:00,10.84,10.96,10.81,10.94,24000.0,10.8108,10.9305,10.7809,10.9106,24000.0
2005-11-29 12:30:00,10.95,10.99,10.91,10.92,10200.0,10.9205,10.9604,10.8806,10.8906,10200.0
2005-11-29 13:00:00,10.91,10.93,10.74,10.74,10500.0,10.8806,10.9006,10.7111,10.7111,10500.0
2005-11-29 13:30:00,10.72,10.72,10.61,10.65,21000.0,10.6912,10.6912,10.5815,10.6213,21000.0
2005-11-29 14:00:00,10.65,10.69,10.61,10.63,8400.0,10.6213,10.6612,10.5815,10.6014,8400.0
2005-11-29 14:30:00,10.64,10.68,10.62,10.67,11500.0,10.6114,10.6513,10.5914,10.6413,11500.0
2005-11-29 15:00:00,10.67,10.68,10.62,10.64,8800.0,10.6413,10.6513,10.5914,10.6114,8800.0
2005-11-29 15:30:00,10.63,10.64,10.45,10.57,58500.0,10.6014,10.6114,10.4219,10.5416,58500.0
2005-11-30 09:30:00,10.58,10.68,10.52,10.59,21300.0,10.5515,10.6513,10.4917,10.5615,21300.0
2005-11-30 10:00:00,10.59,10.77,10.57,10.71,17100.0,10.5615,10.741,10.5416,10.6812,17100.0
2005-11-30 10:30:00,10.71,10.78,10.62,10.73,16200.0,10.6812,10.751,10.5914,10.7011,16200.0
2005-11-30 11:00:00,10.72,10.82,10.7,10.78,7700.0,10.6912,10.7909,10.6712,10.751,7700.0
2005-11-30 11:30:00,10.8,10.8,10.63,10.63,7500.0,10.7709,10.7709,10.6014,10.6014,7500.0
2005-11-30 12:00:00,10.63,10.7,10.62,10.64,6200.0,10.6014,10.6712,10.5914,10.6114,6200.0
2005-11-30 12:30:00,10.63,10.71,10.63,10.71,7100.0,10.6014,10.6812,10.6014,10.6812,7100.0
2005-11-30 13:00:00,10.69,10.87,10.69,10.82,20000.0,10.6612,10.8408,10.6612,10.7909,20000.0
2005-11-30 13:30:00,10.82,10.94,10.79,10.93,24100.0,10.7909,10.9106,10.761,10.9006,24100.0
2005-11-30 14:00:00,10.92,11.08,10.82,11.0,57500.0,10.8906,11.0502,10.7909,10.9704,57500.0
2005-11-30 14:30:00,11.01,11.05,10.92,11.03,25100.0,10.9804,11.0203,10.8906,11.0003,25100.0
2005-11-30 15:00:00,11.05,11.14,10.93,11.0,51900.0,11.0203,11.11,10.9006,10.9704,51900.0
2005-11-30 15:30:00,11.01,11.21,10.9,11.18,308600.0,10.9804,11.1798,10.8707,11.1499,308600.0
2005-12-01 09:30:00,11.15,11.25,11.02,11.2,53000.0,11.12,11.2197,10.9904,11.1699,53000.0
2005-12-01 10:00:00,11.2,11.23,11.12,11.2,31000.0,11.1699,11.1998,11.0901,11.1699,31000.0
2005-12-01 10:30:00,11.21,11.25,11.11,11.12,17900.0,11.1798,11.2197,11.0801,11.0901,17900.0
2005-12-01 11:00:00,11.13,11.21,11.05,11.09,21700.0,11.1001,11.1798,11.0203,11.0602,21700.0
2005-12-01 11:30:00,11.09,11.13,11.04,11.09,7800.0,11.0602,11.1001,11.0103,11.0602,7800.0
2005-12-01 12:00:00,11.08,11.14,11.05,11.12,11100.0,11.0502,11.11,11.0203,11.0901,11100.0
2005-12-01 12:30:00,11.12,11.18,11.12,11.16,14300.0,11.0901,11.1499,11.0901,11.13,14300.0
2005-12-01 13:00:00,11.16,11.17,11.0,11.06,16900.0,11.13,11.1399,10.9704,11.0302,16900.0
2005-12-01 13:30:00,11.03,11.05,10.95,10.99,16900.0,11.0003,11.0203,10.9205,10.9604,16900.0
2005-12-01 14:00:00,11.01,11.05,10.97,11.0,10100.0,10.9804,11.0203,10.9405,10.9704,10100.0
2005-12-01 14:30:00,11.0,11.03,10.96,11.03,15400.0,10.9704,11.0003,10.9305,11.0003,15400.0
2005-12-01 15:00:00,11.03,11.06,10.93,10.96,17000.0,11.0003,11.0302,10.9006,10.9305,17000.0
2005-12-01 15:30:00,10.96,10.99,10.87,10.93,30200.0,10.9305,10.9604,10.8408,10.9006,30200.0
2005-12-02 09:30:00,10.83,10.91,10.76,10.78,15200.0,10.8009,10.8806,10.7311,10.751,15200.0
2005-12-02 10:00:00,10.78,10.83,10.69,10.7,27600.0,10.751,10.8009,10.6612,10.6712,27600.0
2005-12-02 10:30:00,10.72,10.87,10.72,10.73,24400.0,10.6912,10.8408,10.6912,10.7011,24400.0
2005-12-02 11:00:00,10.75,10.77,10.7,10.75,5800.0,10.7211,10.741,10.6712,10.7211,5800.0
2005-12-02 11:30:00,10.76,10.77,10.72,10.72,9700.0,10.7311,10.741,10.6912,10.6912,9700.0
2005-12-02 12:00:00,10.71,10.71,10.63,10.65,16200.0,10.6812,10.6812,10.6014,10.6213,16200.0
2005-12-02 12:30:00,10.64,10.7,10.62,10.62,6500.0,10.6114,10.6712,10.5914,10.5914,6500.0
2005-12-02 13:00:00,10.65,10.76,10.63,10.72,10400.0,10.6213,10.7311,10.6014,10.6912,10400.0
2005-12-02 13:30:00,10.74,10.76,10.71,10.74,12200.0,10.7111,10.7311,10.6812,10.7111,12200.0
2005-12-02 14:00:00,10.77,10.81,10.75,10.81,20900.0,10.741,10.7809,10.7211,10.7809,20900.0
2005-12-02 14:30:00,10.81,10.81,10.76,10.77,11500.0,10.7809,10.7809,10.7311,10.741,11500.0
2005-12-02 15:00:00,10.77,10.83,10.77,10.8,20300.0,10.741,10.8009,10.741,10.7709,20300.0
2005-12-02 15:30:00,10.8,10.84,10.75,10.79,27600.0,10.7709,10.8108,10.7211,10.761,27600.0
2005-12-05 09:30:00,10.8,10.83,10.69,10.73,32600.0,10.7709,10.8009,10.6612,10.7011,32600.0
2005-12-05 10:00:00,10.71,10.82,10.15,10.32,109900.0,10.6812,10.7909,10.1227,10.2922,109900.0
2005-12-05 10:30:00,10.35,10.77,10.24,10.34,48000.0,10.3222,10.741,10.2125,10.3122,48000.0
2005-12-05 11:00:00,10.35,10.57,10.29,10.5,36400.0,10.3222,10.5416,10.2623,10.4718,36400.0
2005-12-05 11:30:00,10.5,10.55,10.48,10.51,24000.0,10.4718,10.5216,10.4518,10.4817,24000.0
2005-12-05 12:00:00,10.53,10.61,10.52,10.61,54700.0,10.5017,10.5815,10.4917,10.5815,54700.0
2005-12-05 12:30:00,10.6,10.66,10.58,10.59,14200.0,10.5715,10.6313,10.5515,10.5615,14200.0
2005-12-05 13:00:00,10.61,10.69,10.59,10.68,9900.0,10.5815,10.6612,10.5615,10.6513,9900.0
2005-12-05 13:30:00,10.67,10.67,10.54,10.55,44000.0,10.6413,10.6413,10.5116,10.5216,44000.0
2005-12-05 14:00:00,10.58,10.61,10.54,10.56,32600.0,10.5515,10.5815,10.5116,10.5316,32600.0
2005-12-05 14:30:00,10.57,10.59,10.54,10.56,23500.0,10.5416,10.5615,10.5116,10.5316,23500.0
2005-12-05 15:00:00,10.57,10.62,10.43,10.44,22900.0,10.5416,10.5914,10.4019,10.4119,22900.0
2005-12-05 15:30:00,10.45,10.6,10.45,10.47,117100.0,10.4219,10.5715,10.4219,10.4418,117100.0
2005-12-06 09:30:00,10.55,10.83,10.51,10.62,38500.0,10.5216,10.8009,10.4817,10.5914,38500.0
2005-12-06 10:00:00,10.62,10.62,10.5,10.5,14000.0,10.5914,10.5914,10.4718,10.4718,14000.0
2005-12-06 10:30:00,10.51,10.56,10.5,10.53,22800.0,10.4817,10.5316,10.4718,10.5017,22800.0
2005-12-06 11:00:00,10.55,10.68,10.53,10.64,37100.0,10.5216,10.6513,10.5017,10.6114,37100.0
2005-12-06 11:30:00,10.64,10.79,10.63,10.68,22100.0,10.6114,10.761,10.6014,10.6513,22100.0
2005-12-06 12:00:00,10.69,10.73,10.64,10.7,19300.0,10.6612,10.7011,10.6114,10.6712,19300.0
2005-12-06 12:30:00,10.71,10.72,10.68,10.71,16200.0,10.6812,10.6912,10.6513,10.6812,16200.0
2005-12-06 13:00:00,10.71,10.71,10.67,10.69,9100.0,10.6812,10.6812,10.6413,10.6612,9100.0
2005-12-06 13:30:00,10.69,10.7,10.66,10.68,11100.0,10.6612,10.6712,10.6313,10.6513,11100.0
2005-12-06 14:00:00,10.67,10.67,10.59,10.64,15300.0,10.6413,10.6413,10.5615,10.6114,15300.0
2005-12-06 14:30:00,10.63,10.67,10.61,10.65,19500.0,10.6014,10.6413,10.5815,10.6213,19500.0
2005-12-06 15:00:00,10.66,10.69,10.52,10.6,28600.0,10.6313,10.6612,10.4917,10.5715,28600.0
2005-12-06 15:30:00,10.61,10.66,10.53,10.6,85200.0,10.5815,10.6313,10.5017,10.5715,85200.0
2005-12-07 09:30:00,10.55,10.82,10.46,10.55,38300.0,10.5216,10.7909,10.4319,10.5216,38300.0
2005-12-07 10:00:00,10.53,10.59,10.52,10.53,36500.0,10.5017,10.5615,10.4917,10.5017,36500.0
2005-12-07 10:30:00,10.54,10.57,10.45,10.45,52300.0,10.5116,10.5416,10.4219,10.4219,52300.0
2005-12-07 11:00:00,10.45,10.47,10.43,10.45,5000.0,10.4219,10.4418,10.4019,10.4219,5000.0
2005-12-07 11:30:00,10.47,10.6,10.45,10.58,9100.0,10.4418,10.5715,10.4219,10.5515,9100.0
2005-12-07 12:00:00,10.59,10.59,10.47,10.49,28100.0,10.5615,10.5615,10.4418,10.4618,28100.0
2005-12-07 12:30:00,10.49,10.5,10.45,10.49,4100.0,10.4618,10.4718,10.4219,10.4618,4100.0
2005-12-07 13:00:00,10.49,10.49,10.44,10.44,34700.0,10.4618,10.4618,10.4119,10.4119,34700.0
2005-12-07 13:30:00,10.44,10.49,10.42,10.46,4100.0,10.4119,10.4618,10.392,10.4319,4100.0
2005-12-07 14:00:00,10.47,10.5,10.44,10.47,11600.0,10.4418,10.4718,10.4119,10.4418,11600.0
2005-12-07 14:30:00,10.47,10.47,10.41,10.45,39800.0,10.4418,10.4418,10.382,10.4219,39800.0
2005-12-07 15:00:00,10.45,10.48,10.41,10.47,14800.0,10.4219,10.4518,10.382,10.4418,14800.0
2005-12-07 15:30:00,10.48,10.5,10.41,10.45,70400.0,10.4518,10.4718,10.382,10.4219,70400.0
2005-12-08 09:30:00,10.46,10.51,10.38,10.38,10900.0,10.4319,10.4817,10.3521,10.3521,10900.0
2005-12-08 10:00:00,10.4,10.44,10.37,10.43,13800.0,10.372,10.4119,10.3421,10.4019,13800.0
2005-12-08 10:30:00,10.43,10.54,10.42,10.54,17400.0,10.4019,10.5116,10.392,10.5116,17400.0
2005-12-08 11:00:00,10.55,10.55,10.53,10.53,15900.0,10.5216,10.5216,10.5017,10.5017,15900.0
2005-12-08 11:30:00,10.54,10.6,10.53,10.59,14000.0,10.5116,10.5715,10.5017,10.5615,14000.0
2005-12-08 12:00:00,10.57,10.6,10.51,10.51,13600.0,10.5416,10.5715,10.4817,10.4817,13600.0
2005-12-08 12:30:00,10.52,10.55,10.46,10.52,31300.0,10.4917,10.5216,10.4319,10.4917,31300.0
2005-12-08 13:00:00,10.51,10.53,10.49,10.5,22400.0,10.4817,10.5017,10.4618,10.4718,22400.0
2005-12-08 13:30:00,10.5,10.55,10.49,10.55,45900.0,10.4718,10.5216,10.4618,10.5216,45900.0
2005-12-08 14:00:00,10.55,10.55,10.37,10.51,27200.0,10.5216,10.5216,10.3421,10.4817,27200.0
2005-12-08 14:30:00,10.51,10.59,10.5,10.54,32600.0,10.4817,10.5615,10.4718,10.5116,32600.0
2005-12-08 15:00:00,10.55,10.64,10.5,10.6,67400.0,10.5216,10.6114,10.4718,10.5715,67400.0
2005-12-08 15:30:00,10.6,10.75,10.6,10.71,73200.0,10.5715,10.7211,10.5715,10.6812,73200.0
2005-12-09 09:30:00,10.8,11.78,10.76,11.49,123200.0,10.7709,11.7483,10.7311,11.4591,123200.0
2005-12-09 10:00:00,11.48,11.49,11.21,11.23,52600.0,11.4491,11.4591,11.1798,11.1998,52600.0
2005-12-09 10:30:00,11.2,11.33,11.2,11.24,25700.0,11.1699,11.2995,11.1699,11.2098,25700.0
2005-12-09 11:00:00,11.25,11.48,11.23,11.38,42700.0,11.2197,11.4491,11.1998,11.3494,42700.0
2005-12-09 11:30:00,11.37,11.43,11.3,11.35,31300.0,11.3394,11.3993,11.2696,11.3195,31300.0
2005-12-09 12:00:00,11.34,11.38,11.31,11.34,15800.0,11.3095,11.3494,11.2796,11.3095,15800.0
2005-12-09 12:30:00,11.34,11.38,11.29,11.38,14800.0,11.3095,11.3494,11.2596,11.3494,14800.0
2005-12-09 13:00:00,11.38,11.45,11.37,11.42,25100.0,11.3494,11.4192,11.3394,11.3893,25100.0
2005-12-09 13:30:00,11.44,11.49,11.38,11.38,15600.0,11.4092,11.4591,11.3494,11.3494,15600.0
2005-12-09 14:00:00,11.4,11.49,11.37,11.44,19300.0,11.3693,11.4591,11.3394,11.4092,19300.0
2005-12-09 14:30:00,11.44,11.44,11.3,11.42,18200.0,11.4092,11.4092,11.2696,11.3893,18200.0
2005-12-09 15:00:00,11.42,11.43,11.41,11.43,18300.0,11.3893,11.3993,11.3793,11.3993,18300.0
2005-12-09 15:30:00,11.42,11.52,11.4,11.49,78000.0,11.3893,11.489,11.3693,11.4591,78000.0
2005-12-12 09:30:00,11.6,11.74,11.39,11.46,60000.0,11.5688,11.7084,11.3594,11.4292,60000.0
2005-12-12 10:00:00,11.46,11.54,11.39,11.54,22600.0,11.4292,11.509,11.3594,11.509,22600.0
2005-12-12 10:30:00,11.52,11.59,11.4,11.51,36000.0,11.489,11.5588,11.3693,11.479,36000.0
2005-12-12 11:00:00,11.51,11.59,11.51,11.59,13300.0,11.479,11.5588,11.479,11.5588,13300.0
2005-12-12 11:30:00,11.58,11.58,11.54,11.54,11200.0,11.5488,11.5488,11.509,11.509,11200.0
2005-12-12 12:00:00,11.54,11.55,11.43,11.45,8400.0,11.509,11.5189,11.3993,11.4192,8400.0
2005-12-12 12:30:00,11.43,11.43,11.35,11.41,11000.0,11.3993,11.3993,11.3195,11.3793,11000.0
2005-12-12 13:00:00,11.41,11.43,11.31,11.42,12200.0,11.3793,11.3993,11.2796,11.3893,12200.0
2005-12-12 13:30:00,11.41,11.43,11.36,11.4,13100.0,11.3793,11.3993,11.3294,11.3693,13100.0
2005-12-12 14:00:00,11.42,11.47,11.4,11.47,40600.0,11.3893,11.4391,11.3693,11.4391,40600.0
2005-12-12 14:30:00,11.48,11.49,11.45,11.46,30100.0,11.4491,11.4591,11.4192,11.4292,30100.0
2005-12-12 15:00:00,11.46,11.59,11.45,11.56,32600.0,11.4292,11.5588,11.4192,11.5289,32600.0
2005-12-12 15:30:00,11.56,11.64,11.55,11.57,41600.0,11.5289,11.6087,11.5189,11.5389,41600.0
2005-12-13 09:30:00,11.65,11.65,11.53,11.55,22300.0,11.6187,11.6187,11.499,11.5189,22300.0
2005-12-13 10:00:00,11.59,11.6,11.56,11.6,8800.0,11.5588,11.5688,11.5289,11.5688,8800.0
2005-12-13 10:30:00,11.6,11.61,11.55,11.59,23800.0,11.5688,11.5788,11.5189,11.5588,23800.0
2005-12-13 11:00:00,11.61,11.62,11.55,11.56,8000.0,11.5788,11.5887,11.5189,11.5289,8000.0
2005-12-13 11:30:00,11.56,11.59,11.55,11.57,4900.0,11.5289,11.5588,11.5189,11.5389,4900.0
2005-12-13 12:00:00,11.58,11.59,11.57,11.58,4400.0,11.5488,11.5588,11.5389,11.5488,4400.0
2005-12-13 12:30:00,11.58,11.59,11.58,11.59,3600.0,11.5488,11.5588,11.5488,11.5588,3600.0
2005-12-13 13:00:00,11.58,11.59,11.55,11.55,5600.0,11.5488,11.5588,11.5189,11.5189,5600.0
2005-12-13 13:30:00,11.55,11.56,11.55,11.56,3800.0,11.5189,11.5289,11.5189,11.5289,3800.0
2005-12-13 14:00:00,11.56,11.74,11.55,11.68,14200.0,11.5289,11.7084,11.5189,11.6486,14200.0
2005-12-13 14:30:00,11.69,11.75,11.67,11.74,20500.0,11.6586,11.7184,11.6386,11.7084,20500.0
2005-12-13 15:00:00,11.74,11.74,11.68,11.7,28500.0,11.7084,11.7084,11.6486,11.6685,28500.0
2005-12-13 15:30:00,11.7,11.73,11.65,11.7,36100.0,11.6685,11.6984,11.6187,11.6685,36100.0
2005-12-14 09:30:00,11.62,12.01,11.62,11.82,33700.0,11.5887,11.9777,11.5887,11.7882,33700.0
2005-12-14 10:00:00,11.8,11.81,11.65,11.65,14700.0,11.7683,11.7782,11.6187,11.6187,14700.0
2005-12-14 10:30:00,11.65,11.68,11.59,11.62,18200.0,11.6187,11.6486,11.5588,11.5887,18200.0
2005-12-14 11:00:00,11.6,11.62,11.56,11.61,6600.0,11.5688,11.5887,11.5289,11.5788,6600.0
2005-12-14 11:30:00,11.6,11.6,11.57,11.59,4400.0,11.5688,11.5688,11.5389,11.5588,4400.0
2005-12-14 12:00:00,11.6,11.62,11.59,11.59,6600.0,11.5688,11.5887,11.5588,11.5588,6600.0
2005-12-14 12:30:00,11.59,11.64,11.59,11.64,2600.0,11.5588,11.6087,11.5588,11.6087,2600.0
2005-12-14 13:00:00,11.63,11.65,11.62,11.64,3800.0,11.5987,11.6187,11.5887,11.6087,3800.0
2005-12-14 13:30:00,11.65,11.79,11.65,11.73,11700.0,11.6187,11.7583,11.6187,11.6984,11700.0
2005-12-14 14:00:00,11.73,11.76,11.7,11.76,16300.0,11.6984,11.7284,11.6685,11.7284,16300.0
2005-12-14 14:30:00,11.74,11.74,11.69,11.73,8700.0,11.7084,11.7084,11.6586,11.6984,8700.0
2005-12-14 15:00:00,11.71,11.71,11.67,11.67,16300.0,11.6785,11.6785,11.6386,11.6386,16300.0
2005-12-14 15:30:00,11.65,11.7,11.62,11.66,27500.0,11.6187,11.6685,11.5887,11.6286,27500.0
2005-12-15 09:30:00,11.64,12.08,11.62,12.01,40200.0,11.6087,12.0475,11.5887,11.9777,40200.0
2005-12-15 10:00:00,12.01,12.08,11.8,11.97,67000.0,11.9777,12.0475,11.7683,11.9378,67000.0
2005-12-15 10:30:00,11.97,12.04,11.87,12.02,21400.0,11.9378,12.0076,11.8381,11.9877,21400.0
2005-12-15 11:00:00,12.03,12.03,11.95,11.96,15600.0,11.9976,11.9976,11.9179,11.9278,15600.0
2005-12-15 11:30:00,11.93,11.98,11.93,11.96,3500.0,11.8979,11.9478,11.8979,11.9278,3500.0
2005-12-15 12:00:00,11.96,12.0,11.9,11.9,15900.0,11.9278,11.9677,11.868,11.868,15900.0
2005-12-15 12:30:00,11.9,11.96,11.9,11.96,10300.0,11.868,11.9278,11.868,11.9278,10300.0
2005-12-15 13:00:00,11.96,12.02,11.94,12.01,17400.0,11.9278,11.9877,11.9079,11.9777,17400.0
2005-12-15 13:30:00,12.0,12.04,11.99,11.99,14500.0,11.9677,12.0076,11.9577,11.9577,14500.0
2005-12-15 14:00:00,11.99,12.04,11.98,12.0,13400.0,11.9577,12.0076,11.9478,11.9677,13400.0
2005-12-15 14:30:00,12.0,12.04,11.95,12.02,21900.0,11.9677,12.0076,11.9179,11.9877,21900.0
2005-12-15 15:00:00,12.02,12.06,11.97,12.0,36300.0,11.9877,12.0276,11.9378,11.9677,36300.0
2005-12-15 15:30:00,12.0,12.06,11.96,12.0,40600.0,11.9677,12.0276,11.9278,11.9677,40600.0
2005-12-16 09:30:00,12.04,12.17,12.0,12.01,359600.0,12.0076,12.1373,11.9677,11.9777,359600.0
2005-12-16 10:00:00,12.0,12.05,11.97,12.03,19200.0,11.9677,12.0176,11.9378,11.9976,19200.0
2005-12-16 10:30:00,12.05,12.06,11.99,12.05,4200.0,12.0176,12.0276,11.9577,12.0176,4200.0
2005-12-16 11:00:00,12.04,12.09,12.02,12.09,7500.0,12.0076,12.0575,11.9877,12.0575,7500.0
2005-12-16 11:30:00,12.1,12.13,12.02,12.02,11000.0,12.0674,12.0974,11.9877,11.9877,11000.0
2005-12-16 12:00:00,12.01,12.02,12.0,12.01,6200.0,11.9777,11.9877,11.9677,11.9777,6200.0
2005-12-16 12:30:00,12.01,12.03,12.0,12.02,14600.0,11.9777,11.9976,11.9677,11.9877,14600.0
2005-12-16 13:00:00,12.02,12.03,12.01,12.02,12400.0,11.9877,11.9976,11.9777,11.9877,12400.0
2005-12-16 13:30:00,12.03,12.03,12.01,12.02,14300.0,11.9976,11.9976,11.9777,11.9877,14300.0
2005-12-16 14:00:00,12.03,12.03,12.01,12.01,2800.0,11.9976,11.9976,11.9777,11.9777,2800.0
2005-12-16 14:30:00,12.01,12.02,11.99,12.0,28900.0,11.9777,11.9877,11.9577,11.9677,28900.0
2005-12-16 15:00:00,12.0,12.01,12.0,12.01,23400.0,11.9677,11.9777,11.9677,11.9777,23400.0
2005-12-16 15:30:00,12.01,12.04,11.95,11.98,58000.0,11.9777,12.0076,11.9179,11.9478,58000.0
2005-12-19 09:30:00,11.94,11.95,11.79,11.9,28800.0,11.9079,11.9179,11.7583,11.868,28800.0
2005-12-19 10:00:00,11.9,11.93,11.75,11.79,14700.0,11.868,11.8979,11.7184,11.7583,14700.0
2005-12-19 10:30:00,11.79,11.81,11.73,11.73,10200.0,11.7583,11.7782,11.6984,11.6984,10200.0
2005-12-19 11:00:00,11.72,11.81,11.65,11.76,16500.0,11.6885,11.7782,11.6187,11.7284,16500.0
2005-12-19 11:30:00,11.77,11.77,11.72,11.72,7700.0,11.7383,11.7383,11.6885,11.6885,7700.0
2005-12-19 12:00:00,11.72,11.75,11.72,11.74,4900.0,11.6885,11.7184,11.6885,11.7084,4900.0
2005-12-19 12:30:00,11.73,11.73,11.7,11.7,6100.0,11.6984,11.6984,11.6685,11.6685,6100.0
2005-12-19 13:00:00,11.7,11.7,11.55,11.58,17200.0,11.6685,11.6685,11.5189,11.5488,17200.0
2005-12-19 13:30:00,11.57,11.57,11.44,11.45,14400.0,11.5389,11.5389,11.4092,11.4192,14400.0
2005-12-19 14:00:00,11.44,11.55,11.33,11.55,29600.0,11.4092,11.5189,11.2995,11.5189,29600.0
2005-12-19 14:30:00,11.55,11.6,11.45,11.6,16000.0,11.5189,11.5688,11.4192,11.5688,16000.0
2005-12-19 15:00:00,11.6,11.6,11.5,11.5,20100.0,11.5688,11.5688,11.4691,11.4691,20100.0
2005-12-19 15:30:00,11.49,11.51,11.41,11.42,27100.0,11.4591,11.479,11.3793,11.3893,27100.0
2005-12-20 09:30:00,11.39,11.56,11.34,11.56,40800.0,11.3594,11.5289,11.3095,11.5289,40800.0
2005-12-20 10:00:00,11.51,11.51,11.32,11.33,13600.0,11.479,11.479,11.2895,11.2995,13600.0
2005-12-20 10:30:00,11.35,11.37,11.29,11.32,11700.0,11.3195,11.3394,11.2596,11.2895,11700.0
2005-12-20 11:00:00,11.32,11.48,11.3,11.48,6800.0,11.2895,11.4491,11.2696,11.4491,6800.0
2005-12-20 11:30:00,11.49,11.59,11.49,11.56,7300.0,11.4591,11.5588,11.4591,11.5289,7300.0
2005-12-20 12:00:00,11.55,11.57,11.48,11.54,20300.0,11.5189,11.5389,11.4491,11.509,20300.0
2005-12-20 12:30:00,11.54,11.75,11.54,11.75,5300.0,11.509,11.7184,11.509,11.7184,5300.0
2005-12-20 13:00:00,11.74,11.78,11.74,11.77,15900.0,11.7084,11.7483,11.7084,11.7383,15900.0
2005-12-20 13:30:00,11.73,11.78,11.72,11.78,8100.0,11.6984,11.7483,11.6885,11.7483,8100.0
2005-12-20 14:00:00,11.77,11.79,11.71,11.75,10000.0,11.7383,11.7583,11.6785,11.7184,10000.0
2005-12-20 14:30:00,11.76,11.78,11.73,11.77,8300.0,11.7284,11.7483,11.6984,11.7383,8300.0
2005-12-20 15:00:00,11.79,11.8,11.62,11.62,30200.0,11.7583,11.7683,11.5887,11.5887,30200.0
2005-12-20 15:30:00,11.62,11.64,11.6,11.61,11700.0,11.5887,11.6087,11.5688,11.5788,11700.0
2005-12-21 09:30:00,11.67,11.96,11.67,11.94,40600.0,11.6386,11.9278,11.6386,11.9079,40600.0
2005-12-21 10:00:00,11.94,12.03,11.88,11.97,13100.0,11.9079,11.9976,11.848,11.9378,13100.0
2005-12-21 10:30:00,12.0,12.01,11.94,11.96,13800.0,11.9677,11.9777,11.9079,11.9278,13800.0
2005-12-21 11:00:00,11.96,12.0,11.95,12.0,11100.0,11.9278,11.9677,11.9179,11.9677,11100.0
2005-12-21 11:30:00,12.0,12.0,11.95,11.98,14700.0,11.9677,11.9677,11.9179,11.9478,14700.0
2005-12-21 12:00:00,11.98,12.01,11.98,12.0,14000.0,11.9478,11.9777,11.9478,11.9677,14000.0
2005-12-21 12:30:00,12.0,12.1,11.99,12.09,24900.0,11.9677,12.0674,11.9577,12.0575,24900.0
2005-12-21 13:00:00,12.07,12.1,12.05,12.05,7700.0,12.0375,12.0674,12.0176,12.0176,7700.0
2005-12-21 13:30:00,12.07,12.08,12.02,12.06,14400.0,12.0375,12.0475,11.9877,12.0276,14400.0
2005-12-21 14:00:00,12.06,12.11,12.05,12.09,9000.0,12.0276,12.0774,12.0176,12.0575,9000.0
2005-12-21 14:30:00,12.09,12.1,12.06,12.07,16600.0,12.0575,12.0674,12.0276,12.0375,16600.0
2005-12-21 15:00:00,12.07,12.08,12.02,12.04,31000.0,12.0375,12.0475,11.9877,12.0076,31000.0
2005-12-21 15:30:00,12.04,12.1,12.01,12.09,31100.0,12.0076,12.0674,11.9777,12.0575,31100.0
2005-12-22 09:30:00,12.1,12.59,12.1,12.57,35700.0,12.0674,12.5561,12.0674,12.5362,35700.0
2005-12-22 10:00:00,12.58,12.8,12.54,12.72,36600.0,12.5462,12.7656,12.5063,12.6858,36600.0
2005-12-22 10:30:00,12.72,12.81,12.69,12.75,39800.0,12.6858,12.7755,12.6559,12.7157,39800.0
2005-12-22 11:00:00,12.75,12.82,12.71,12.72,28000.0,12.7157,12.7855,12.6758,12.6858,28000.0
2005-12-22 11:30:00,12.74,12.74,12.7,12.7,15700.0,12.7057,12.7057,12.6658,12.6658,15700.0
2005-12-22 12:00:00,12.7,12.71,12.56,12.58,33400.0,12.6658,12.6758,12.5262,12.5462,33400.0
2005-12-22 12:30:00,12.58,12.62,12.54,12.56,21500.0,12.5462,12.586,12.5063,12.5262,21500.0
2005-12-22 13:00:00,12.56,12.59,12.47,12.48,11100.0,12.5262,12.5561,12.4365,12.4464,11100.0
2005-12-22 13:30:00,12.48,12.5,12.34,12.5,47300.0,12.4464,12.4664,12.3068,12.4664,47300.0
2005-12-22 14:00:00,12.51,12.67,12.5,12.65,17200.0,12.4763,12.6359,12.4664,12.616,17200.0
2005-12-22 14:30:00,12.64,12.65,12.58,12.65,24000.0,12.606,12.616,12.5462,12.616,24000.0
2005-12-22 15:00:00,12.65,12.79,12.65,12.77,48000.0,12.616,12.7556,12.616,12.7356,48000.0
2005-12-22 15:30:00,12.78,12.91,12.74,12.83,104100.0,12.7456,12.8753,12.7057,12.7955,104100.0
2005-12-23 09:30:00,12.84,13.2,12.79,13.0,111100.0,12.8055,13.1645,12.7556,12.965,111100.0
2005-12-23 10:00:00,13.0,13.2,12.82,13.17,115300.0,12.965,13.1645,12.7855,13.1346,115300.0
2005-12-23 10:30:00,13.19,13.29,13.11,13.24,46400.0,13.1545,13.2542,13.0747,13.2044,46400.0
2005-12-23 11:00:00,13.23,13.28,13.2,13.21,12800.0,13.1944,13.2443,13.1645,13.1745,12800.0
2005-12-23 11:30:00,13.23,13.35,13.23,13.32,33900.0,13.1944,13.3141,13.1944,13.2842,33900.0
2005-12-23 12:00:00,13.3,13.49,13.3,13.47,48400.0,13.2642,13.4537,13.2642,13.4338,48400.0
2005-12-23 12:30:00,13.45,13.64,13.45,13.58,76600.0,13.4138,13.6033,13.4138,13.5435,76600.0
2005-12-23 13:00:00,13.55,13.59,13.4,13.41,22900.0,13.5135,13.5534,13.364,13.3739,22900.0
2005-12-23 13:30:00,13.43,13.56,13.42,13.55,18000.0,13.3939,13.5235,13.3839,13.5135,18000.0
2005-12-23 14:00:00,13.55,13.6,13.55,13.58,16000.0,13.5135,13.5634,13.5135,13.5435,16000.0
2005-12-23 14:30:00,13.58,13.7,13.56,13.65,38900.0,13.5435,13.6631,13.5235,13.6133,38900.0
2005-12-23 15:00:00,13.68,13.75,13.6,13.74,71500.0,13.6432,13.713,13.5634,13.703,71500.0
2005-12-23 15:30:00,13.73,13.83,13.73,13.77,51200.0,13.6931,13.7928,13.6931,13.733,51200.0
2005-12-27 09:30:00,14.93,15.0,14.63,14.79,247000.0,14.8898,14.9596,14.5906,14.7502,247000.0
2005-12-27 10:00:00,14.78,15.3,14.78,15.18,216000.0,14.7402,15.2588,14.7402,15.1392,216000.0
2005-12-27 10:30:00,15.18,16.18,15.18,16.09,408200.0,15.1392,16.1365,15.1392,16.0467,408200.0
2005-12-27 11:00:00,16.09,16.13,15.95,15.97,130900.0,16.0467,16.0866,15.9071,15.927,130900.0
2005-12-27 11:30:00,15.95,15.98,15.83,15.87,100900.0,15.9071,15.937,15.7874,15.8273,100900.0
2005-12-27 12:00:00,15.87,16.0,15.83,15.94,116800.0,15.8273,15.957,15.7874,15.8971,116800.0
2005-12-27 12:30:00,15.97,16.12,15.93,16.07,58200.0,15.927,16.0766,15.8871,16.0268,58200.0
2005-12-27 13:00:00,16.09,16.09,15.56,15.63,108100.0,16.0467,16.0467,15.5181,15.588,108100.0
2005-12-27 13:30:00,15.67,15.83,15.53,15.6,130500.0,15.6278,15.7874,15.4882,15.558,130500.0
2005-12-27 14:00:00,15.6,15.99,15.5,15.9,100400.0,15.558,15.947,15.4583,15.8572,100400.0
2005-12-27 14:30:00,15.9,16.1,15.86,16.09,121900.0,15.8572,16.0567,15.8173,16.0467,121900.0
2005-12-27 15:00:00,16.09,16.64,16.07,16.44,250600.0,16.0467,16.5952,16.0268,16.3958,250600.0
2005-12-27 15:30:00,16.42,16.71,16.4,16.64,209400.0,16.3758,16.665,16.3559,16.5952,209400.0
2005-12-28 09:30:00,16.59,16.65,15.63,16.43,274700.0,16.5454,16.6052,15.588,16.3858,274700.0
2005-12-28 10:00:00,16.43,16.5,16.24,16.39,98200.0,16.3858,16.4556,16.1963,16.3459,98200.0
2005-12-28 10:30:00,16.39,16.8,16.39,16.79,108300.0,16.3459,16.7548,16.3459,16.7448,108300.0
2005-12-28 11:00:00,16.77,17.37,16.73,17.19,296400.0,16.7249,17.3233,16.685,17.1438,296400.0
2005-12-28 11:30:00,17.19,17.3,16.89,17.14,119400.0,17.1438,17.2535,16.8446,17.0939,119400.0
2005-12-28 12:00:00,17.14,17.19,16.98,17.05,164900.0,17.0939,17.1438,16.9343,17.0041,164900.0
2005-12-28 12:30:00,17.06,17.06,16.92,16.96,56800.0,17.0141,17.0141,16.8745,16.9144,56800.0
2005-12-28 13:00:00,16.99,17.02,16.87,16.92,113300.0,16.9443,16.9742,16.8246,16.8745,113300.0
2005-12-28 13:30:00,16.89,17.01,16.88,17.0,78300.0,16.8446,16.9642,16.8346,16.9543,78300.0
2005-12-28 14:00:00,16.99,17.01,16.91,16.91,37100.0,16.9443,16.9642,16.8645,16.8645,37100.0
2005-12-28 14:30:00,16.91,17.0,16.61,16.9,85400.0,16.8645,16.9543,16.5653,16.8545,85400.0
2005-12-28 15:00:00,16.88,17.0,16.75,16.99,65900.0,16.8346,16.9543,16.7049,16.9443,65900.0
2005-12-28 15:30:00,16.98,17.0,16.82,16.86,104600.0,16.9343,16.9543,16.7747,16.8146,104600.0
2005-12-29 09:30:00,16.83,16.83,16.3,16.37,78500.0,16.7847,16.7847,16.2561,16.326,78500.0
2005-12-29 10:00:00,16.39,16.71,16.32,16.46,46600.0,16.3459,16.665,16.2761,16.4157,46600.0
2005-12-29 10:30:00,16.46,16.51,16.41,16.43,23000.0,16.4157,16.4656,16.3659,16.3858,23000.0
2005-12-29 11:00:00,16.45,16.48,16.31,16.44,42300.0,16.4057,16.4357,16.2661,16.3958,42300.0
2005-12-29 11:30:00,16.42,16.43,16.33,16.39,31300.0,16.3758,16.3858,16.2861,16.3459,31300.0
2005-12-29 12:00:00,16.39,16.46,16.39,16.44,20000.0,16.3459,16.4157,16.3459,16.3958,20000.0
2005-12-29 12:30:00,16.45,16.61,16.44,16.55,40400.0,16.4057,16.5653,16.3958,16.5055,40400.0
2005-12-29 13:00:00,16.56,16.75,16.54,16.75,48100.0,16.5154,16.7049,16.4955,16.7049,48100.0
2005-12-29 13:30:00,16.75,16.83,16.69,16.83,29200.0,16.7049,16.7847,16.6451,16.7847,29200.0
2005-12-29 14:00:00,16.83,16.93,16.69,16.7,38200.0,16.7847,16.8845,16.6451,16.6551,38200.0
2005-12-29 14:30:00,16.69,16.7,16.46,16.64,46100.0,16.6451,16.6551,16.4157,16.5952,46100.0
2005-12-29 15:00:00,16.63,16.63,16.5,16.5,37700.0,16.5853,16.5853,16.4556,16.4556,37700.0
2005-12-29 15:30:00,16.5,16.51,16.4,16.44,52900.0,16.4556,16.4656,16.3559,16.3958,52900.0
2005-12-30 09:30:00,16.27,16.37,15.98,15.98,65700.0,16.2262,16.326,15.937,15.937,65700.0
2005-12-30 10:00:00,15.98,16.07,15.77,16.07,64000.0,15.937,16.0268,15.7276,16.0268,64000.0
2005-12-30 10:30:00,16.03,16.07,15.84,15.9,38500.0,15.9869,16.0268,15.7974,15.8572,38500.0
2005-12-30 11:00:00,15.91,16.1,15.88,15.91,23800.0,15.8672,16.0567,15.8373,15.8672,23800.0
2005-12-30 11:30:00,15.91,15.95,15.82,15.88,41900.0,15.8672,15.9071,15.7774,15.8373,41900.0
2005-12-30 12:00:00,15.84,15.85,15.82,15.82,17800.0,15.7974,15.8074,15.7774,15.7774,17800.0
2005-12-30 12:30:00,15.82,15.83,15.79,15.82,19500.0,15.7774,15.7874,15.7475,15.7774,19500.0
2005-12-30 13:00:00,15.8,15.81,15.77,15.8,24600.0,15.7575,15.7675,15.7276,15.7575,24600.0
2005-12-30 13:30:00,15.78,15.88,15.78,15.82,37800.0,15.7375,15.8373,15.7375,15.7774,37800.0
2005-12-30 14:00:00,15.83,15.94,15.82,15.88,37400.0,15.7874,15.8971,15.7774,15.8373,37400.0
2005-12-30 14:30:00,15.88,15.89,15.78,15.86,54000.0,15.8373,15.8473,15.7375,15.8173,54000.0
2005-12-30 15:00:00,15.87,16.02,15.86,15.91,55500.0,15.8273,15.9769,15.8173,15.8672,55500.0
2005-12-30 15:30:00,15.93,16.1,15.88,16.0,63100.0,15.8871,16.0567,15.8373,15.957,63100.0
2006-01-03 09:30:00,15.8,15.9,15.57,15.74,160600.0,15.7575,15.8572,15.5281,15.6977,160600.0
2006-01-03 10:00:00,15.74,15.8,15.41,15.45,70200.0,15.6977,15.7575,15.3685,15.4084,70200.0
2006-01-03 10:30:00,15.48,15.57,15.44,15.51,118300.0,15.4384,15.5281,15.3985,15.4683,118300.0
2006-01-03 11:00:00,15.5,15.54,15.46,15.5,25100.0,15.4583,15.4982,15.4184,15.4583,25100.0
2006-01-03 11:30:00,15.5,15.58,15.48,15.55,41900.0,15.4583,15.5381,15.4384,15.5082,41900.0
2006-01-03 12:00:00,15.54,15.59,15.52,15.58,23800.0,15.4982,15.5481,15.4782,15.5381,23800.0
2006-01-03 12:30:00,15.57,15.9,15.55,15.76,65900.0,15.5281,15.8572,15.5082,15.7176,65900.0
2006-01-03 13:00:00,15.79,15.8,15.72,15.75,39100.0,15.7475,15.7575,15.6777,15.7076,39100.0
2006-01-03 13:30:00,15.75,15.79,15.68,15.75,30800.0,15.7076,15.7475,15.6378,15.7076,30800.0
2006-01-03 14:00:00,15.74,15.81,15.72,15.75,74100.0,15.6977,15.7675,15.6777,15.7076,74100.0
2006-01-03 14:30:00,15.77,16.0,15.72,15.87,100200.0,15.7276,15.957,15.6777,15.8273,100200.0
2006-01-03 15:00:00,15.88,16.19,15.85,15.95,69600.0,15.8373,16.1464,15.8074,15.9071,69600.0
2006-01-03 15:30:00,15.97,15.99,15.79,15.87,104200.0,15.927,15.947,15.7475,15.8273,104200.0
2006-01-04 09:30:00,16.01,16.01,15.51,15.86,41900.0,15.9669,15.9669,15.4683,15.8173,41900.0
2006-01-04 10:00:00,15.85,16.0,15.85,15.93,52800.0,15.8074,15.957,15.8074,15.8871,52800.0
2006-01-04 10:30:00,15.92,15.99,15.89,15.97,55000.0,15.8772,15.947,15.8473,15.927,55000.0
2006-01-04 11:00:00,15.94,15.97,15.83,15.86,25700.0,15.8971,15.927,15.7874,15.8173,25700.0
2006-01-04 11:30:00,15.85,15.9,15.8,15.84,40000.0,15.8074,15.8572,15.7575,15.7974,40000.0
2006-01-04 12:00:00,15.84,15.85,15.73,15.79,35500.0,15.7974,15.8074,15.6877,15.7475,35500.0
2006-01-04 12:30:00,15.78,15.82,15.71,15.71,29000.0,15.7375,15.7774,15.6677,15.6677,29000.0
2006-01-04 13:00:00,15.73,15.8,15.67,15.79,22200.0,15.6877,15.7575,15.6278,15.7475,22200.0
2006-01-04 13:30:00,15.8,15.81,15.77,15.77,43800.0,15.7575,15.7675,15.7276,15.7276,43800.0
2006-01-04 14:00:00,15.77,15.92,15.77,15.85,39100.0,15.7276,15.8772,15.7276,15.8074,39100.0
2006-01-04 14:30:00,15.86,15.9,15.79,15.83,27200.0,15.8173,15.8572,15.7475,15.7874,27200.0
2006-01-04 15:00:00,15.85,15.9,15.83,15.89,39400.0,15.8074,15.8572,15.7874,15.8473,39400.0
2006-01-04 15:30:00,15.9,15.97,15.83,15.96,84500.0,15.8572,15.927,15.7874,15.9171,84500.0
2006-01-05 09:30:00,15.8,16.7,15.78,16.44,177400.0,15.7575,16.6551,15.7375,16.3958,177400.0
2006-01-05 10:00:00,16.43,16.45,16.32,16.34,37600.0,16.3858,16.4057,16.2761,16.296,37600.0
2006-01-05 10:30:00,16.34,16.4,16.17,16.17,39200.0,16.296,16.3559,16.1265,16.1265,39200.0
2006-01-05 11:00:00,16.18,16.32,16.16,16.3,33000.0,16.1365,16.2761,16.1165,16.2561,33000.0
2006-01-05 11:30:00,16.3,16.57,16.29,16.5,66600.0,16.2561,16.5254,16.2462,16.4556,66600.0
2006-01-05 12:00:00,16.5,16.55,16.18,16.33,51100.0,16.4556,16.5055,16.1365,16.2861,51100.0
2006-01-05 12:30:00,16.33,16.39,16.28,16.33,27200.0,16.2861,16.3459,16.2362,16.2861,27200.0
2006-01-05 13:00:00,16.33,16.43,16.31,16.39,21400.0,16.2861,16.3858,16.2661,16.3459,21400.0
2006-01-05 13:30:00,16.39,16.44,16.35,16.44,21900.0,16.3459,16.3958,16.306,16.3958,21900.0
2006-01-05 14:00:00,16.43,16.45,16.34,16.34,28600.0,16.3858,16.4057,16.296,16.296,28600.0
2006-01-05 14:30:00,16.35,16.36,16.26,16.33,26700.0,16.306,16.316,16.2163,16.2861,26700.0
2006-01-05 15:00:00,16.32,16.38,16.26,16.38,35300.0,16.2761,16.3359,16.2163,16.3359,35300.0
2006-01-05 15:30:00,16.38,16.45,16.32,16.45,67800.0,16.3359,16.4057,16.2761,16.4057,67800.0
2006-01-06 09:30:00,16.57,16.79,15.94,16.73,97100.0,16.5254,16.7448,15.8971,16.685,97100.0
2006-01-06 10:00:00,16.74,16.95,16.7,16.85,67100.0,16.695,16.9044,16.6551,16.8047,67100.0
2006-01-06 10:30:00,16.85,16.9,16.75,16.83,58400.0,16.8047,16.8545,16.7049,16.7847,58400.0
2006-01-06 11:00:00,16.85,16.89,16.81,16.85,29000.0,16.8047,16.8446,16.7648,16.8047,29000.0
2006-01-06 11:30:00,16.85,16.85,16.69,16.74,11600.0,16.8047,16.8047,16.6451,16.695,11600.0
2006-01-06 12:00:00,16.75,16.84,16.65,16.74,35800.0,16.7049,16.7947,16.6052,16.695,35800.0
2006-01-06 12:30:00,16.75,17.05,16.74,16.94,69700.0,16.7049,17.0041,16.695,16.8944,69700.0
2006-01-06 13:00:00,16.94,17.2,16.91,17.16,54900.0,16.8944,17.1537,16.8645,17.1138,54900.0
2006-01-06 13:30:00,17.15,17.32,17.13,17.28,68100.0,17.1039,17.2734,17.0839,17.2335,68100.0
2006-01-06 14:00:00,17.28,17.34,17.18,17.2,34600.0,17.2335,17.2934,17.1338,17.1537,34600.0
2006-01-06 14:30:00,17.19,17.2,16.9,17.17,52100.0,17.1438,17.1537,16.8545,17.1238,52100.0
2006-01-06 15:00:00,17.13,17.19,16.95,17.03,35700.0,17.0839,17.1438,16.9044,16.9842,35700.0
2006-01-06 15:30:00,17.04,17.05,16.92,17.0,33600.0,16.9942,17.0041,16.8745,16.9543,33600.0
2006-01-09 09:30:00,16.88,17.68,16.8,16.89,324600.0,16.8346,17.6324,16.7548,16.8446,324600.0
2006-01-09 10:00:00,16.87,17.24,16.67,17.2,76500.0,16.8246,17.1936,16.6252,17.1537,76500.0
2006-01-09 10:30:00,17.2,17.47,17.19,17.36,69000.0,17.1537,17.423,17.1438,17.3133,69000.0
2006-01-09 11:00:00,17.36,17.4,17.08,17.31,34700.0,17.3133,17.3532,17.0341,17.2634,34700.0
2006-01-09 11:30:00,17.28,17.35,17.19,17.24,20100.0,17.2335,17.3033,17.1438,17.1936,20100.0
2006-01-09 12:00:00,17.25,17.27,17.11,17.16,27600.0,17.2036,17.2235,17.064,17.1138,27600.0
2006-01-09 12:30:00,17.16,17.42,17.13,17.4,26700.0,17.1138,17.3731,17.0839,17.3532,26700.0
2006-01-09 13:00:00,17.39,17.42,17.32,17.36,25300.0,17.3432,17.3731,17.2734,17.3133,25300.0
2006-01-09 13:30:00,17.35,17.45,17.29,17.39,29200.0,17.3033,17.4031,17.2435,17.3432,29200.0
2006-01-09 14:00:00,17.4,17.43,17.06,17.06,35300.0,17.3532,17.3831,17.0141,17.0141,35300.0
2006-01-09 14:30:00,17.07,17.22,17.01,17.06,32700.0,17.0241,17.1737,16.9642,17.0141,32700.0
2006-01-09 15:00:00,17.07,17.1,17.03,17.07,54400.0,17.0241,17.054,16.9842,17.0241,54400.0
2006-01-09 15:30:00,17.06,17.17,17.04,17.13,67900.0,17.0141,17.1238,16.9942,17.0839,67900.0
2006-01-10 09:30:00,16.99,17.1,16.15,16.8,141500.0,16.9443,17.054,16.1066,16.7548,141500.0
2006-01-10 10:00:00,16.85,16.95,16.75,16.95,29500.0,16.8047,16.9044,16.7049,16.9044,29500.0
2006-01-10 10:30:00,16.95,17.0,16.9,16.94,25000.0,16.9044,16.9543,16.8545,16.8944,25000.0
2006-01-10 11:00:00,16.96,16.99,16.82,16.95,27800.0,16.9144,16.9443,16.7747,16.9044,27800.0
2006-01-10 11:30:00,16.95,17.0,16.91,16.96,8200.0,16.9044,16.9543,16.8645,16.9144,8200.0
2006-01-10 12:00:00,16.97,16.98,16.87,16.87,29300.0,16.9243,16.9343,16.8246,16.8246,29300.0
2006-01-10 12:30:00,16.88,16.89,16.81,16.83,16900.0,16.8346,16.8446,16.7648,16.7847,16900.0
2006-01-10 13:00:00,16.83,16.94,16.82,16.93,15700.0,16.7847,16.8944,16.7747,16.8845,15700.0
2006-01-10 13:30:00,16.94,16.94,16.7,16.7,29100.0,16.8944,16.8944,16.6551,16.6551,29100.0
2006-01-10 14:00:00,16.7,16.73,16.54,16.58,43200.0,16.6551,16.685,16.4955,16.5354,43200.0
2006-01-10 14:30:00,16.59,16.71,16.54,16.66,34200.0,16.5454,16.665,16.4955,16.6152,34200.0
2006-01-10 15:00:00,16.66,16.8,16.64,16.8,73300.0,16.6152,16.7548,16.5952,16.7548,73300.0
2006-01-10 15:30:00,16.79,16.81,16.7,16.75,54300.0,16.7448,16.7648,16.6551,16.7049,54300.0
2006-01-11 09:30:00,16.65,16.77,16.26,16.49,121100.0,16.6052,16.7249,16.2163,16.4456,121100.0
2006-01-11 10:00:00,16.47,16.58,15.96,16.58,68700.0,16.4257,16.5354,15.9171,16.5354,68700.0
2006-01-11 10:30:00,16.59,16.76,16.49,16.72,67500.0,16.5454,16.7149,16.4456,16.675,67500.0
2006-01-11 11:00:00,16.75,16.75,16.33,16.55,85100.0,16.7049,16.7049,16.2861,16.5055,85100.0
2006-01-11 11:30:00,16.52,16.59,16.22,16.32,68000.0,16.4756,16.5454,16.1764,16.2761,68000.0
2006-01-11 12:00:00,16.32,16.39,16.28,16.36,12500.0,16.2761,16.3459,16.2362,16.316,12500.0
2006-01-11 12:30:00,16.36,16.46,16.33,16.45,21000.0,16.316,16.4157,16.2861,16.4057,21000.0
2006-01-11 13:00:00,16.46,16.46,16.23,16.44,30100.0,16.4157,16.4157,16.1863,16.3958,30100.0
2006-01-11 13:30:00,16.49,16.5,16.28,16.31,32900.0,16.4456,16.4556,16.2362,16.2661,32900.0
2006-01-11 14:00:00,16.34,16.38,16.25,16.32,21100.0,16.296,16.3359,16.2063,16.2761,21100.0
2006-01-11 14:30:00,16.34,16.42,16.32,16.37,11100.0,16.296,16.3758,16.2761,16.326,11100.0
2006-01-11 15:00:00,16.38,16.4,16.25,16.26,48800.0,16.3359,16.3559,16.2063,16.2163,48800.0
2006-01-11 15:30:00,16.27,16.33,16.22,16.3,112000.0,16.2262,16.2861,16.1764,16.2561,112000.0
2006-01-12 09:30:00,16.26,16.63,16.25,16.34,45000.0,16.2163,16.5853,16.2063,16.296,45000.0
2006-01-12 10:00:00,16.31,16.5,16.05,16.4,45200.0,16.2661,16.4556,16.0068,16.3559,45200.0
2006-01-12 10:30:00,16.47,16.47,16.15,16.22,24100.0,16.4257,16.4257,16.1066,16.1764,24100.0
2006-01-12 11:00:00,16.21,16.26,16.1,16.16,16900.0,16.1664,16.2163,16.0567,16.1165,16900.0
2006-01-12 11:30:00,16.18,16.44,16.17,16.2,31900.0,16.1365,16.3958,16.1265,16.1564,31900.0
2006-01-12 12:00:00,16.2,16.26,16.19,16.2,12600.0,16.1564,16.2163,16.1464,16.1564,12600.0
2006-01-12 12:30:00,16.2,16.27,16.18,16.18,21300.0,16.1564,16.2262,16.1365,16.1365,21300.0
2006-01-12 13:00:00,16.18,16.18,16.1,16.11,22300.0,16.1365,16.1365,16.0567,16.0667,22300.0
2006-01-12 13:30:00,16.12,16.13,16.06,16.06,28800.0,16.0766,16.0866,16.0168,16.0168,28800.0
2006-01-12 14:00:00,16.06,16.07,15.83,15.84,61200.0,16.0168,16.0268,15.7874,15.7974,61200.0
2006-01-12 14:30:00,15.84,15.88,15.7,15.85,54300.0,15.7974,15.8373,15.6578,15.8074,54300.0
2006-01-12 15:00:00,15.84,15.88,15.75,15.82,45800.0,15.7974,15.8373,15.7076,15.7774,45800.0
2006-01-12 15:30:00,15.83,15.91,15.76,15.84,158300.0,15.7874,15.8672,15.7176,15.7974,158300.0
2006-01-13 09:30:00,15.82,17.43,15.82,16.04,111900.0,15.7774,17.3831,15.7774,15.9968,111900.0
2006-01-13 10:00:00,16.06,16.08,15.94,16.01,25300.0,16.0168,16.0367,15.8971,15.9669,25300.0
2006-01-13 10:30:00,16.0,16.16,15.96,16.02,43200.0,15.957,16.1165,15.9171,15.9769,43200.0
2006-01-13 11:00:00,16.02,16.29,16.0,16.09,29500.0,15.9769,16.2462,15.957,16.0467,29500.0
2006-01-13 11:30:00,16.09,16.17,15.99,16.07,34900.0,16.0467,16.1265,15.947,16.0268,34900.0
2006-01-13 12:00:00,16.06,16.08,15.97,15.98,28200.0,16.0168,16.0367,15.927,15.937,28200.0
2006-01-13 12:30:00,15.97,16.01,15.9,15.95,20900.0,15.927,15.9669,15.8572,15.9071,20900.0
2006-01-13 13:00:00,15.95,16.0,15.93,15.99,33800.0,15.9071,15.957,15.8871,15.947,33800.0
2006-01-13 13:30:00,16.0,16.13,15.93,16.08,21100.0,15.957,16.0866,15.8871,16.0367,21100.0
2006-01-13 14:00:00,16.05,16.07,15.95,15.98,10200.0,16.0068,16.0268,15.9071,15.937,10200.0
2006-01-13 14:30:00,15.98,16.1,15.97,15.98,16300.0,15.937,16.0567,15.927,15.937,16300.0
2006-01-13 15:00:00,15.99,16.14,15.97,16.03,33300.0,15.947,16.0966,15.927,15.9869,33300.0
2006-01-13 15:30:00,16.03,16.14,15.97,16.12,63700.0,15.9869,16.0966,15.927,16.0766,63700.0
2006-01-17 09:30:00,15.98,16.13,15.88,15.93,66800.0,15.937,16.0866,15.8373,15.8871,66800.0
2006-01-17 10:00:00,15.92,16.01,15.9,15.95,21200.0,15.8772,15.9669,15.8572,15.9071,21200.0
2006-01-17 10:30:00,15.99,16.0,15.89,15.93,11800.0,15.947,15.957,15.8473,15.8871,11800.0
2006-01-17 11:00:00,15.98,16.3,15.96,16.0,30800.0,15.937,16.2561,15.9171,15.957,30800.0
2006-01-17 11:30:00,16.0,16.04,15.94,16.01,10000.0,15.957,15.9968,15.8971,15.9669,10000.0
2006-01-17 12:00:00,16.01,16.02,15.98,15.98,6600.0,15.9669,15.9769,15.937,15.937,6600.0
2006-01-17 12:30:00,15.98,16.02,15.96,15.98,16200.0,15.937,15.9769,15.9171,15.937,16200.0
2006-01-17 13:00:00,15.98,15.98,15.86,15.86,19200.0,15.937,15.937,15.8173,15.8173,19200.0
2006-01-17 13:30:00,15.86,16.04,15.83,15.99,12100.0,15.8173,15.9968,15.7874,15.947,12100.0
2006-01-17 14:00:00,16.0,16.0,15.81,15.82,12700.0,15.957,15.957,15.7675,15.7774,12700.0
2006-01-17 14:30:00,15.84,15.96,15.84,15.94,72000.0,15.7974,15.9171,15.7974,15.8971,72000.0
2006-01-17 15:00:00,15.94,16.06,15.88,15.91,33100.0,15.8971,16.0168,15.8373,15.8672,33100.0
2006-01-17 15:30:00,15.92,15.99,15.86,15.94,27900.0,15.8772,15.947,15.8173,15.8971,27900.0
2006-01-18 09:30:00,15.8,15.8,15.33,15.54,128700.0,15.7575,15.7575,15.2888,15.4982,128700.0
2006-01-18 10:00:00,15.54,15.63,15.5,15.59,47800.0,15.4982,15.588,15.4583,15.5481,47800.0
2006-01-18 10:30:00,15.59,15.63,15.46,15.56,23400.0,15.5481,15.588,15.4184,15.5181,23400.0
2006-01-18 11:00:00,15.55,15.6,15.52,15.55,88500.0,15.5082,15.558,15.4782,15.5082,88500.0
2006-01-18 11:30:00,15.55,15.6,15.51,15.58,34700.0,15.5082,15.558,15.4683,15.5381,34700.0
2006-01-18 12:00:00,15.56,15.59,15.51,15.54,14000.0,15.5181,15.5481,15.4683,15.4982,14000.0
2006-01-18 12:30:00,15.53,15.61,15.51,15.6,35100.0,15.4882,15.568,15.4683,15.558,35100.0
2006-01-18 13:00:00,15.6,15.6,15.51,15.55,9900.0,15.558,15.558,15.4683,15.5082,9900.0
2006-01-18 13:30:00,15.52,15.58,15.52,15.58,8800.0,15.4782,15.5381,15.4782,15.5381,8800.0
2006-01-18 14:00:00,15.56,15.73,15.55,15.65,42200.0,15.5181,15.6877,15.5082,15.6079,42200.0
2006-01-18 14:30:00,15.67,15.67,15.52,15.55,32900.0,15.6278,15.6278,15.4782,15.5082,32900.0
2006-01-18 15:00:00,15.57,15.58,15.51,15.58,27000.0,15.5281,15.5381,15.4683,15.5381,27000.0
2006-01-18 15:30:00,15.58,15.82,15.58,15.77,129500.0,15.5381,15.7774,15.5381,15.7276,129500.0
2006-01-19 09:30:00,15.76,15.92,15.45,15.84,19000.0,15.7176,15.8772,15.4084,15.7974,19000.0
2006-01-19 10:00:00,15.84,15.86,15.61,15.69,69500.0,15.7974,15.8173,15.568,15.6478,69500.0
2006-01-19 10:30:00,15.74,15.74,15.61,15.69,15500.0,15.6977,15.6977,15.568,15.6478,15500.0
2006-01-19 11:00:00,15.69,16.06,15.62,15.97,32500.0,15.6478,16.0168,15.578,15.927,32500.0
2006-01-19 11:30:00,15.98,16.0,15.95,15.95,28200.0,15.937,15.957,15.9071,15.9071,28200.0
2006-01-19 12:00:00,15.95,15.95,15.8,15.88,12900.0,15.9071,15.9071,15.7575,15.8373,12900.0
2006-01-19 12:30:00,15.9,16.0,15.83,15.99,22600.0,15.8572,15.957,15.7874,15.947,22600.0
2006-01-19 13:00:00,15.99,16.6,15.99,16.48,90500.0,15.947,16.5553,15.947,16.4357,90500.0
2006-01-19 13:30:00,16.48,16.59,16.39,16.47,80200.0,16.4357,16.5454,16.3459,16.4257,80200.0
2006-01-19 14:00:00,16.5,16.5,16.37,16.4,60700.0,16.4556,16.4556,16.326,16.3559,60700.0
2006-01-19 14:30:00,16.4,16.49,16.38,16.45,27300.0,16.3559,16.4456,16.3359,16.4057,27300.0
2006-01-19 15:00:00,16.47,16.53,16.45,16.46,43300.0,16.4257,16.4855,16.4057,16.4157,43300.0
2006-01-19 15:30:00,16.46,16.59,16.4,16.47,75100.0,16.4157,16.5454,16.3559,16.4257,75100.0
2006-01-20 09:30:00,16.56,16.56,16.21,16.21,40500.0,16.5154,16.5154,16.1664,16.1664,40500.0
2006-01-20 10:00:00,16.23,16.25,16.17,16.2,22000.0,16.1863,16.2063,16.1265,16.1564,22000.0
2006-01-20 10:30:00,16.19,16.19,15.88,15.93,39300.0,16.1464,16.1464,15.8373,15.8871,39300.0
2006-01-20 11:00:00,15.91,16.09,15.87,15.94,32700.0,15.8672,16.0467,15.8273,15.8971,32700.0
2006-01-20 11:30:00,15.95,15.95,15.66,15.69,27600.0,15.9071,15.9071,15.6179,15.6478,27600.0
2006-01-20 12:00:00,15.69,15.79,15.57,15.7,25600.0,15.6478,15.7475,15.5281,15.6578,25600.0
2006-01-20 12:30:00,15.71,15.75,15.66,15.68,12700.0,15.6677,15.7076,15.6179,15.6378,12700.0
2006-01-20 13:00:00,15.69,15.69,15.33,15.59,50200.0,15.6478,15.6478,15.2888,15.5481,50200.0
2006-01-20 13:30:00,15.57,15.75,15.54,15.55,24500.0,15.5281,15.7076,15.4982,15.5082,24500.0
2006-01-20 14:00:00,15.52,15.75,15.45,15.75,18700.0,15.4782,15.7076,15.4084,15.7076,18700.0
2006-01-20 14:30:00,15.75,15.78,15.67,15.67,11100.0,15.7076,15.7375,15.6278,15.6278,11100.0
2006-01-20 15:00:00,15.68,15.85,15.68,15.73,36000.0,15.6378,15.8074,15.6378,15.6877,36000.0
2006-01-20 15:30:00,15.73,15.74,15.49,15.5,73600.0,15.6877,15.6977,15.4483,15.4583,73600.0
2006-01-23 09:30:00,15.45,15.65,15.3,15.32,76300.0,15.4084,15.6079,15.2588,15.2788,76300.0
2006-01-23 10:00:00,15.36,15.4,13.37,14.77,241200.0,15.3187,15.3586,13.334,14.7303,241200.0
2006-01-23 10:30:00,14.76,15.12,14.61,15.12,63300.0,14.7203,15.0793,14.5707,15.0793,63300.0
2006-01-23 11:00:00,15.12,15.21,15.0,15.2,37100.0,15.0793,15.1691,14.9596,15.1591,37100.0
2006-01-23 11:30:00,15.2,15.59,15.2,15.51,44300.0,15.1591,15.5481,15.1591,15.4683,44300.0
2006-01-23 12:00:00,15.49,15.55,15.1,15.44,48400.0,15.4483,15.5082,15.0594,15.3985,48400.0
2006-01-23 12:30:00,15.45,15.49,15.31,15.45,17500.0,15.4084,15.4483,15.2688,15.4084,17500.0
2006-01-23 13:00:00,15.45,15.49,15.42,15.43,9400.0,15.4084,15.4483,15.3785,15.3885,9400.0
2006-01-23 13:30:00,15.41,15.44,15.22,15.27,14100.0,15.3685,15.3985,15.1791,15.2289,14100.0
2006-01-23 14:00:00,15.27,15.28,15.12,15.16,27400.0,15.2289,15.2389,15.0793,15.1192,27400.0
2006-01-23 14:30:00,15.18,15.43,15.18,15.39,17600.0,15.1392,15.3885,15.1392,15.3486,17600.0
2006-01-23 15:00:00,15.38,15.4,15.19,15.26,26100.0,15.3386,15.3586,15.1491,15.2189,26100.0
2006-01-23 15:30:00,15.26,15.29,15.12,15.21,69900.0,15.2189,15.2489,15.0793,15.1691,69900.0
2006-01-24 09:30:00,15.23,15.23,15.01,15.16,55900.0,15.189,15.189,14.9696,15.1192,55900.0
2006-01-24 10:00:00,15.15,15.15,14.77,14.78,28400.0,15.1092,15.1092,14.7303,14.7402,28400.0
2006-01-24 10:30:00,14.78,15.01,14.77,14.91,47700.0,14.7402,14.9696,14.7303,14.8699,47700.0
2006-01-24 11:00:00,14.94,14.94,14.84,14.91,15100.0,14.8998,14.8998,14.8001,14.8699,15100.0
2006-01-24 11:30:00,14.92,14.95,14.81,14.85,10800.0,14.8799,14.9098,14.7702,14.81,10800.0
2006-01-24 12:00:00,14.84,14.9,14.69,14.75,28400.0,14.8001,14.8599,14.6505,14.7103,28400.0
2006-01-24 12:30:00,14.75,14.79,14.71,14.74,19100.0,14.7103,14.7502,14.6704,14.7003,19100.0
2006-01-24 13:00:00,14.74,14.79,14.73,14.76,7100.0,14.7003,14.7502,14.6904,14.7203,7100.0
2006-01-24 13:30:00,14.75,14.92,14.71,14.92,22400.0,14.7103,14.8799,14.6704,14.8799,22400.0
2006-01-24 14:00:00,14.89,14.99,14.86,14.95,22700.0,14.8499,14.9497,14.82,14.9098,22700.0
2006-01-24 14:30:00,14.95,14.95,14.91,14.91,13000.0,14.9098,14.9098,14.8699,14.8699,13000.0
2006-01-24 15:00:00,14.94,15.09,14.91,15.08,21100.0,14.8998,15.0494,14.8699,15.0394,21100.0
2006-01-24 15:30:00,15.09,15.18,15.03,15.11,43700.0,15.0494,15.1392,14.9896,15.0694,43700.0
2006-01-25 09:30:00,15.08,15.37,15.01,15.36,52900.0,15.0394,15.3287,14.9696,15.3187,52900.0
2006-01-25 10:00:00,15.37,15.37,15.2,15.26,35200.0,15.3287,15.3287,15.1591,15.2189,35200.0
2006-01-25 10:30:00,15.26,15.4,15.21,15.35,22900.0,15.2189,15.3586,15.1691,15.3087,22900.0
2006-01-25 11:00:00,15.37,15.46,15.32,15.39,17700.0,15.3287,15.4184,15.2788,15.3486,17700.0
2006-01-25 11:30:00,15.39,15.44,15.28,15.36,12600.0,15.3486,15.3985,15.2389,15.3187,12600.0
2006-01-25 12:00:00,15.34,15.36,15.27,15.28,17300.0,15.2987,15.3187,15.2289,15.2389,17300.0
2006-01-25 12:30:00,15.29,15.37,15.27,15.34,7400.0,15.2489,15.3287,15.2289,15.2987,7400.0
2006-01-25 13:00:00,15.36,15.37,15.3,15.37,12900.0,15.3187,15.3287,15.2588,15.3287,12900.0
2006-01-25 13:30:00,15.34,15.35,15.28,15.28,9100.0,15.2987,15.3087,15.2389,15.2389,9100.0
2006-01-25 14:00:00,15.29,15.35,15.26,15.26,8600.0,15.2489,15.3087,15.2189,15.2189,8600.0
2006-01-25 14:30:00,15.25,15.29,15.25,15.29,16200.0,15.209,15.2489,15.209,15.2489,16200.0
2006-01-25 15:00:00,15.28,15.37,15.26,15.31,26800.0,15.2389,15.3287,15.2189,15.2688,26800.0
2006-01-25 15:30:00,15.33,15.33,15.13,15.27,71000.0,15.2888,15.2888,15.0893,15.2289,71000.0
2006-01-26 09:30:00,15.45,15.48,15.29,15.37,15100.0,15.4084,15.4384,15.2489,15.3287,15100.0
2006-01-26 10:00:00,15.39,15.45,15.3,15.4,10400.0,15.3486,15.4084,15.2588,15.3586,10400.0
2006-01-26 10:30:00,15.4,15.46,15.39,15.44,7100.0,15.3586,15.4184,15.3486,15.3985,7100.0
2006-01-26 11:00:00,15.44,15.48,15.41,15.41,8000.0,15.3985,15.4384,15.3685,15.3685,8000.0
2006-01-26 11:30:00,15.42,15.5,15.39,15.5,31800.0,15.3785,15.4583,15.3486,15.4583,31800.0
2006-01-26 12:00:00,15.5,15.63,15.38,15.39,40900.0,15.4583,15.588,15.3386,15.3486,40900.0
2006-01-26 12:30:00,15.43,15.5,15.35,15.5,23000.0,15.3885,15.4583,15.3087,15.4583,23000.0
2006-01-26 13:00:00,15.5,15.56,15.44,15.46,9800.0,15.4583,15.5181,15.3985,15.4184,9800.0
2006-01-26 13:30:00,15.43,15.43,15.13,15.21,34000.0,15.3885,15.3885,15.0893,15.1691,34000.0
2006-01-26 14:00:00,15.21,15.63,15.17,15.62,67700.0,15.1691,15.588,15.1292,15.578,67700.0
2006-01-26 14:30:00,15.62,15.62,15.46,15.5,19500.0,15.578,15.578,15.4184,15.4583,19500.0
2006-01-26 15:00:00,15.5,15.62,15.43,15.55,14600.0,15.4583,15.578,15.3885,15.5082,14600.0
2006-01-26 15:30:00,15.55,15.56,15.4,15.54,43600.0,15.5082,15.5181,15.3586,15.4982,43600.0
2006-01-27 09:30:00,15.51,15.58,15.5,15.57,21700.0,15.4683,15.5381,15.4583,15.5281,21700.0
2006-01-27 10:00:00,15.57,15.75,15.57,15.67,20200.0,15.5281,15.7076,15.5281,15.6278,20200.0
2006-01-27 10:30:00,15.67,15.81,15.66,15.79,14500.0,15.6278,15.7675,15.6179,15.7475,14500.0
2006-01-27 11:00:00,15.8,15.89,15.75,15.85,91700.0,15.7575,15.8473,15.7076,15.8074,91700.0
2006-01-27 11:30:00,15.85,15.9,15.77,15.85,28500.0,15.8074,15.8572,15.7276,15.8074,28500.0
2006-01-27 12:00:00,15.84,15.9,15.83,15.87,7800.0,15.7974,15.8572,15.7874,15.8273,7800.0
2006-01-27 12:30:00,15.88,15.88,15.8,15.81,16500.0,15.8373,15.8373,15.7575,15.7675,16500.0
2006-01-27 13:00:00,15.83,15.83,15.78,15.8,47800.0,15.7874,15.7874,15.7375,15.7575,47800.0
2006-01-27 13:30:00,15.8,15.81,15.42,15.45,41500.0,15.7575,15.7675,15.3785,15.4084,41500.0
2006-01-27 14:00:00,15.48,15.56,15.38,15.53,29700.0,15.4384,15.5181,15.3386,15.4882,29700.0
2006-01-27 14:30:00,15.52,15.7,15.5,15.7,54900.0,15.4782,15.6578,15.4583,15.6578,54900.0
2006-01-27 15:00:00,15.7,15.7,15.6,15.62,22200.0,15.6578,15.6578,15.558,15.578,22200.0
2006-01-27 15:30:00,15.62,15.62,15.33,15.43,119000.0,15.578,15.578,15.2888,15.3885,119000.0
2006-01-30 09:30:00,15.37,15.66,15.2,15.44,40300.0,15.3287,15.6179,15.1591,15.3985,40300.0
2006-01-30 10:00:00,15.43,15.6,15.43,15.5,18000.0,15.3885,15.558,15.3885,15.4583,18000.0
2006-01-30 10:30:00,15.47,15.56,15.46,15.54,10400.0,15.4284,15.5181,15.4184,15.4982,10400.0
2006-01-30 11:00:00,15.51,15.54,15.46,15.47,5200.0,15.4683,15.4982,15.4184,15.4284,5200.0
2006-01-30 11:30:00,15.47,15.5,15.46,15.46,6500.0,15.4284,15.4583,15.4184,15.4184,6500.0
2006-01-30 12:00:00,15.46,15.47,15.4,15.41,3900.0,15.4184,15.4284,15.3586,15.3685,3900.0
2006-01-30 12:30:00,15.41,15.47,15.4,15.44,4000.0,15.3685,15.4284,15.3586,15.3985,4000.0
2006-01-30 13:00:00,15.41,15.43,15.4,15.4,3900.0,15.3685,15.3885,15.3586,15.3586,3900.0
2006-01-30 13:30:00,15.42,15.6,15.42,15.57,14800.0,15.3785,15.558,15.3785,15.5281,14800.0
2006-01-30 14:00:00,15.53,15.54,15.4,15.41,13900.0,15.4882,15.4982,15.3586,15.3685,13900.0
2006-01-30 14:30:00,15.41,15.5,15.41,15.47,9200.0,15.3685,15.4583,15.3685,15.4284,9200.0
2006-01-30 15:00:00,15.47,15.49,15.2,15.21,26100.0,15.4284,15.4483,15.1591,15.1691,26100.0
2006-01-30 15:30:00,15.21,15.28,15.12,15.17,46800.0,15.1691,15.2389,15.0793,15.1292,46800.0
2006-01-31 09:30:00,15.12,15.29,15.02,15.07,43700.0,15.0793,15.2489,14.9796,15.0295,43700.0
2006-01-31 10:00:00,15.06,15.26,15.03,15.15,22900.0,15.0195,15.2189,14.9896,15.1092,22900.0
2006-01-31 10:30:00,15.18,15.18,15.09,15.09,9200.0,15.1392,15.1392,15.0494,15.0494,9200.0
2006-01-31 11:00:00,15.12,15.12,15.01,15.02,8700.0,15.0793,15.0793,14.9696,14.9796,8700.0
2006-01-31 11:30:00,15.02,15.08,15.0,15.03,7900.0,14.9796,15.0394,14.9596,14.9896,7900.0
2006-01-31 12:00:00,15.03,15.05,15.02,15.02,2900.0,14.9896,15.0095,14.9796,14.9796,2900.0
2006-01-31 12:30:00,15.03,15.07,15.03,15.04,3300.0,14.9896,15.0295,14.9896,14.9995,3300.0
2006-01-31 13:00:00,15.04,15.04,15.01,15.02,3000.0,14.9995,14.9995,14.9696,14.9796,3000.0
2006-01-31 13:30:00,15.01,15.4,15.01,15.28,12700.0,14.9696,15.3586,14.9696,15.2389,12700.0
2006-01-31 14:00:00,15.22,15.35,15.03,15.16,13800.0,15.1791,15.3087,14.9896,15.1192,13800.0
2006-01-31 14:30:00,15.1,15.31,15.1,15.28,15000.0,15.0594,15.2688,15.0594,15.2389,15000.0
2006-01-31 15:00:00,15.29,15.31,15.18,15.27,15200.0,15.2489,15.2688,15.1392,15.2289,15200.0
2006-01-31 15:30:00,15.29,15.31,15.18,15.22,37200.0,15.2489,15.2688,15.1392,15.1791,37200.0
2006-02-01 09:30:00,15.15,15.63,15.15,15.24,34400.0,15.1092,15.588,15.1092,15.199,34400.0
2006-02-01 10:00:00,15.24,15.75,15.24,15.75,42600.0,15.199,15.7076,15.199,15.7076,42600.0
2006-02-01 10:30:00,15.75,15.84,15.48,15.67,33500.0,15.7076,15.7974,15.4384,15.6278,33500.0
2006-02-01 11:00:00,15.67,15.71,15.48,15.57,20700.0,15.6278,15.6677,15.4384,15.5281,20700.0
2006-02-01 11:30:00,15.59,15.64,15.51,15.53,34500.0,15.5481,15.5979,15.4683,15.4882,34500.0
2006-02-01 12:00:00,15.56,15.9,15.55,15.77,38500.0,15.5181,15.8572,15.5082,15.7276,38500.0
2006-02-01 12:30:00,15.76,15.84,15.61,15.72,28400.0,15.7176,15.7974,15.568,15.6777,28400.0
2006-02-01 13:00:00,15.73,15.9,15.71,15.84,86400.0,15.6877,15.8572,15.6677,15.7974,86400.0
2006-02-01 13:30:00,15.84,15.84,15.58,15.8,14300.0,15.7974,15.7974,15.5381,15.7575,14300.0
2006-02-01 14:00:00,15.8,15.88,15.79,15.82,10100.0,15.7575,15.8373,15.7475,15.7774,10100.0
2006-02-01 14:30:00,15.8,15.9,15.71,15.86,20300.0,15.7575,15.8572,15.6677,15.8173,20300.0
2006-02-01 15:00:00,15.84,15.92,15.7,15.73,32800.0,15.7974,15.8772,15.6578,15.6877,32800.0
2006-02-01 15:30:00,15.74,15.78,15.69,15.76,39500.0,15.6977,15.7375,15.6478,15.7176,39500.0
2006-02-02 09:30:00,15.67,15.98,15.59,15.87,19900.0,15.6278,15.937,15.5481,15.8273,19900.0
2006-02-02 10:00:00,15.9,15.92,15.77,15.81,16200.0,15.8572,15.8772,15.7276,15.7675,16200.0
2006-02-02 10:30:00,15.81,15.83,15.64,15.76,64300.0,15.7675,15.7874,15.5979,15.7176,64300.0
2006-02-02 11:00:00,15.73,15.75,15.48,15.5,30300.0,15.6877,15.7076,15.4384,15.4583,30300.0
2006-02-02 11:30:00,15.54,15.59,15.49,15.53,12000.0,15.4982,15.5481,15.4483,15.4882,12000.0
2006-02-02 12:00:00,15.52,15.62,15.52,15.61,11400.0,15.4782,15.578,15.4782,15.568,11400.0
2006-02-02 12:30:00,15.59,15.62,15.56,15.61,8400.0,15.5481,15.578,15.5181,15.568,8400.0
2006-02-02 13:00:00,15.6,15.65,15.56,15.59,9300.0,15.558,15.6079,15.5181,15.5481,9300.0
2006-02-02 13:30:00,15.58,15.66,15.56,15.63,14400.0,15.5381,15.6179,15.5181,15.588,14400.0
2006-02-02 14:00:00,15.65,15.65,15.57,15.59,10300.0,15.6079,15.6079,15.5281,15.5481,10300.0
2006-02-02 14:30:00,15.59,15.71,15.59,15.65,8600.0,15.5481,15.6677,15.5481,15.6079,8600.0
2006-02-02 15:00:00,15.65,15.73,15.64,15.69,13200.0,15.6079,15.6877,15.5979,15.6478,13200.0
2006-02-02 15:30:00,15.69,15.7,15.62,15.64,101400.0,15.6478,15.6578,15.578,15.5979,101400.0
2006-02-03 09:30:00,15.92,16.0,15.78,15.91,112400.0,15.8772,15.957,15.7375,15.8672,112400.0
2006-02-03 10:00:00,15.87,15.91,15.8,15.86,46800.0,15.8273,15.8672,15.7575,15.8173,46800.0
2006-02-03 10:30:00,15.83,15.91,15.78,15.89,18300.0,15.7874,15.8672,15.7375,15.8473,18300.0
2006-02-03 11:00:00,15.89,16.15,15.88,16.07,40000.0,15.8473,16.1066,15.8373,16.0268,40000.0
2006-02-03 11:30:00,16.07,17.02,16.0,16.45,231200.0,16.0268,16.9742,15.957,16.4057,231200.0
2006-02-03 12:00:00,16.44,16.49,16.1,16.28,72400.0,16.3958,16.4456,16.0567,16.2362,72400.0
2006-02-03 12:30:00,16.29,16.33,16.0,16.14,45000.0,16.2462,16.2861,15.957,16.0966,45000.0
2006-02-03 13:00:00,16.14,16.26,16.1,16.17,27300.0,16.0966,16.2163,16.0567,16.1265,27300.0
2006-02-03 13:30:00,16.17,16.24,16.15,16.17,21500.0,16.1265,16.1963,16.1066,16.1265,21500.0
2006-02-03 14:00:00,16.18,16.18,16.01,16.1,15200.0,16.1365,16.1365,15.9669,16.0567,15200.0
2006-02-03 14:30:00,16.12,16.25,16.04,16.22,34200.0,16.0766,16.2063,15.9968,16.1764,34200.0
2006-02-03 15:00:00,16.19,16.25,16.15,16.15,15500.0,16.1464,16.2063,16.1066,16.1066,15500.0
2006-02-03 15:30:00,16.15,16.27,15.95,16.15,86700.0,16.1066,16.2262,15.9071,16.1066,86700.0
2006-02-06 09:30:00,16.22,16.24,15.96,16.05,48900.0,16.1764,16.1963,15.9171,16.0068,48900.0
2006-02-06 10:00:00,16.05,16.07,15.33,15.67,57300.0,16.0068,16.0268,15.2888,15.6278,57300.0
2006-02-06 10:30:00,15.69,15.74,15.4,15.74,71000.0,15.6478,15.6977,15.3586,15.6977,71000.0
2006-02-06 11:00:00,15.7,15.92,15.65,15.77,117200.0,15.6578,15.8772,15.6079,15.7276,117200.0
2006-02-06 11:30:00,15.79,15.9,15.79,15.86,6400.0,15.7475,15.8572,15.7475,15.8173,6400.0
2006-02-06 12:00:00,15.85,15.91,15.85,15.9,6300.0,15.8074,15.8672,15.8074,15.8572,6300.0
2006-02-06 12:30:00,15.89,15.9,15.86,15.87,3700.0,15.8473,15.8572,15.8173,15.8273,3700.0
2006-02-06 13:00:00,15.88,15.94,15.87,15.92,15200.0,15.8373,15.8971,15.8273,15.8772,15200.0
2006-02-06 13:30:00,15.93,15.96,15.76,15.76,37900.0,15.8871,15.9171,15.7176,15.7176,37900.0
2006-02-06 14:00:00,15.76,15.8,15.51,15.69,18100.0,15.7176,15.7575,15.4683,15.6478,18100.0
2006-02-06 14:30:00,15.67,15.88,15.67,15.81,11000.0,15.6278,15.8373,15.6278,15.7675,11000.0
2006-02-06 15:00:00,15.83,16.0,15.81,15.82,24800.0,15.7874,15.957,15.7675,15.7774,24800.0
2006-02-06 15:30:00,15.83,15.93,15.77,15.91,37600.0,15.7874,15.8871,15.7276,15.8672,37600.0
2006-02-07 09:30:00,15.78,16.22,15.78,16.1,33800.0,15.7375,16.1764,15.7375,16.0567,33800.0
2006-02-07 10:00:00,16.1,16.18,15.89,15.92,36700.0,16.0567,16.1365,15.8473,15.8772,36700.0
2006-02-07 10:30:00,15.94,16.01,15.7,15.81,15600.0,15.8971,15.9669,15.6578,15.7675,15600.0
2006-02-07 11:00:00,15.83,15.92,15.68,15.68,13900.0,15.7874,15.8772,15.6378,15.6378,13900.0
2006-02-07 11:30:00,15.67,15.67,15.46,15.48,13800.0,15.6278,15.6278,15.4184,15.4384,13800.0
2006-02-07 12:00:00,15.5,15.55,15.38,15.46,8700.0,15.4583,15.5082,15.3386,15.4184,8700.0
2006-02-07 12:30:00,15.45,15.71,15.39,15.71,48500.0,15.4084,15.6677,15.3486,15.6677,48500.0
2006-02-07 13:00:00,15.71,15.71,15.55,15.57,3500.0,15.6677,15.6677,15.5082,15.5281,3500.0
2006-02-07 13:30:00,15.56,15.61,15.51,15.55,6200.0,15.5181,15.568,15.4683,15.5082,6200.0
2006-02-07 14:00:00,15.55,15.61,15.47,15.5,14600.0,15.5082,15.568,15.4284,15.4583,14600.0
2006-02-07 14:30:00,15.5,15.5,15.38,15.44,20900.0,15.4583,15.4583,15.3386,15.3985,20900.0
2006-02-07 15:00:00,15.44,15.55,15.39,15.52,26600.0,15.3985,15.5082,15.3486,15.4782,26600.0
2006-02-07 15:30:00,15.5,15.67,15.4,15.48,53900.0,15.4583,15.6278,15.3586,15.4384,53900.0
2006-02-08 09:30:00,15.48,15.7,15.32,15.36,21700.0,15.4384,15.6578,15.2788,15.3187,21700.0
2006-02-08 10:00:00,15.37,15.54,15.36,15.45,23900.0,15.3287,15.4982,15.3187,15.4084,23900.0
2006-02-08 10:30:00,15.48,15.49,15.36,15.45,6500.0,15.4384,15.4483,15.3187,15.4084,6500.0
2006-02-08 11:00:00,15.41,15.41,15.32,15.36,3200.0,15.3685,15.3685,15.2788,15.3187,3200.0
2006-02-08 11:30:00,15.33,15.36,15.31,15.32,1900.0,15.2888,15.3187,15.2688,15.2788,1900.0
2006-02-08 12:00:00,15.33,15.41,15.33,15.35,2600.0,15.2888,15.3685,15.2888,15.3087,2600.0
2006-02-08 12:30:00,15.35,15.42,15.34,15.42,6600.0,15.3087,15.3785,15.2987,15.3785,6600.0
2006-02-08 13:00:00,15.39,15.43,15.36,15.4,3200.0,15.3486,15.3885,15.3187,15.3586,3200.0
2006-02-08 13:30:00,15.39,15.49,15.34,15.34,11700.0,15.3486,15.4483,15.2987,15.2987,11700.0
2006-02-08 14:00:00,15.35,15.38,15.24,15.33,7400.0,15.3087,15.3386,15.199,15.2888,7400.0
2006-02-08 14:30:00,15.3,15.3,15.24,15.29,10400.0,15.2588,15.2588,15.199,15.2489,10400.0
2006-02-08 15:00:00,15.29,15.44,15.28,15.37,24300.0,15.2489,15.3985,15.2389,15.3287,24300.0
2006-02-08 15:30:00,15.38,15.42,15.35,15.41,44900.0,15.3386,15.3785,15.3087,15.3685,44900.0
2006-02-09 09:30:00,15.4,15.58,15.39,15.57,13500.0,15.3586,15.5381,15.3486,15.5281,13500.0
2006-02-09 10:00:00,15.54,15.58,15.48,15.58,13200.0,15.4982,15.5381,15.4384,15.5381,13200.0
2006-02-09 10:30:00,15.6,15.66,15.58,15.62,26900.0,15.558,15.6179,15.5381,15.578,26900.0
2006-02-09 11:00:00,15.63,15.68,15.51,15.66,8300.0,15.588,15.6378,15.4683,15.6179,8300.0
2006-02-09 11:30:00,15.64,15.68,15.56,15.58,4600.0,15.5979,15.6378,15.5181,15.5381,4600.0
2006-02-09 12:00:00,15.59,15.62,15.56,15.61,4600.0,15.5481,15.578,15.5181,15.568,4600.0
2006-02-09 12:30:00,15.61,15.77,15.58,15.74,12600.0,15.568,15.7276,15.5381,15.6977,12600.0
2006-02-09 13:00:00,15.76,15.85,15.58,15.59,9200.0,15.7176,15.8074,15.5381,15.5481,9200.0
2006-02-09 13:30:00,15.58,15.59,15.36,15.43,11400.0,15.5381,15.5481,15.3187,15.3885,11400.0
2006-02-09 14:00:00,15.43,15.44,15.25,15.27,13900.0,15.3885,15.3985,15.209,15.2289,13900.0
2006-02-09 14:30:00,15.28,15.28,15.19,15.26,15300.0,15.2389,15.2389,15.1491,15.2189,15300.0
2006-02-09 15:00:00,15.26,15.41,15.25,15.25,18700.0,15.2189,15.3685,15.209,15.209,18700.0
2006-02-09 15:30:00,15.26,15.34,15.2,15.27,55900.0,15.2189,15.2987,15.1591,15.2289,55900.0
2006-02-10 09:30:00,15.25,15.34,14.97,15.0,32600.0,15.209,15.2987,14.9297,14.9596,32600.0
2006-02-10 10:00:00,14.97,15.07,14.93,15.04,19800.0,14.9297,15.0295,14.8898,14.9995,19800.0
2006-02-10 10:30:00,15.03,15.04,14.9,14.92,9700.0,14.9896,14.9995,14.8599,14.8799,9700.0
2006-02-10 11:00:00,14.9,15.06,14.87,14.97,16100.0,14.8599,15.0195,14.83,14.9297,16100.0
2006-02-10 11:30:00,15.01,15.13,15.01,15.12,4400.0,14.9696,15.0893,14.9696,15.0793,4400.0
2006-02-10 12:00:00,15.08,15.22,15.08,15.16,3700.0,15.0394,15.1791,15.0394,15.1192,3700.0
2006-02-10 12:30:00,15.14,15.14,15.03,15.03,1700.0,15.0993,15.0993,14.9896,14.9896,1700.0
2006-02-10 13:00:00,15.03,15.06,15.0,15.05,15300.0,14.9896,15.0195,14.9596,15.0095,15300.0
2006-02-10 13:30:00,15.04,15.25,15.04,15.22,20100.0,14.9995,15.209,14.9995,15.1791,20100.0
2006-02-10 14:00:00,15.2,15.3,15.19,15.27,23300.0,15.1591,15.2588,15.1491,15.2289,23300.0
2006-02-10 14:30:00,15.25,15.4,15.22,15.39,4400.0,15.209,15.3586,15.1791,15.3486,4400.0
2006-02-10 15:00:00,15.39,15.39,15.22,15.23,13600.0,15.3486,15.3486,15.1791,15.189,13600.0
2006-02-10 15:30:00,15.24,15.37,15.12,15.33,34600.0,15.199,15.3287,15.0793,15.2888,34600.0
2006-02-13 09:30:00,15.23,15.52,15.19,15.44,31800.0,15.189,15.4782,15.1491,15.3985,31800.0
2006-02-13 10:00:00,15.45,15.65,15.4,15.51,31000.0,15.4084,15.6079,15.3586,15.4683,31000.0
2006-02-13 10:30:00,15.48,15.6,15.44,15.44,17200.0,15.4384,15.558,15.3985,15.3985,17200.0
2006-02-13 11:00:00,15.45,15.45,15.18,15.19,20200.0,15.4084,15.4084,15.1392,15.1491,20200.0
2006-02-13 11:30:00,15.19,15.19,15.02,15.11,13000.0,15.1491,15.1491,14.9796,15.0694,13000.0
2006-02-13 12:00:00,15.12,15.19,15.12,15.17,9800.0,15.0793,15.1491,15.0793,15.1292,9800.0
2006-02-13 12:30:00,15.17,15.19,15.1,15.13,27100.0,15.1292,15.1491,15.0594,15.0893,27100.0
2006-02-13 13:00:00,15.13,15.16,14.98,14.98,46500.0,15.0893,15.1192,14.9397,14.9397,46500.0
2006-02-13 13:30:00,14.98,15.09,14.84,15.0,27200.0,14.9397,15.0494,14.8001,14.9596,27200.0
2006-02-13 14:00:00,14.99,14.99,14.89,14.9,23000.0,14.9497,14.9497,14.8499,14.8599,23000.0
2006-02-13 14:30:00,14.89,14.93,14.88,14.9,12600.0,14.8499,14.8898,14.84,14.8599,12600.0
2006-02-13 15:00:00,14.89,15.2,14.89,15.2,22800.0,14.8499,15.1591,14.8499,15.1591,22800.0
2006-02-13 15:30:00,15.2,15.24,14.92,14.93,49500.0,15.1591,15.199,14.8799,14.8898,49500.0
2006-02-14 09:30:00,15.08,15.21,14.66,14.99,25000.0,15.0394,15.1691,14.6206,14.9497,25000.0
2006-02-14 10:00:00,14.98,15.07,14.95,14.98,7700.0,14.9397,15.0295,14.9098,14.9397,7700.0
2006-02-14 10:30:00,14.98,15.15,14.93,15.09,10400.0,14.9397,15.1092,14.8898,15.0494,10400.0
2006-02-14 11:00:00,15.12,15.26,15.09,15.23,15600.0,15.0793,15.2189,15.0494,15.189,15600.0
2006-02-14 11:30:00,15.23,15.34,15.19,15.32,10100.0,15.189,15.2987,15.1491,15.2788,10100.0
2006-02-14 12:00:00,15.32,15.32,15.23,15.27,8300.0,15.2788,15.2788,15.189,15.2289,8300.0
2006-02-14 12:30:00,15.27,15.3,15.2,15.2,8700.0,15.2289,15.2588,15.1591,15.1591,8700.0
2006-02-14 13:00:00,15.21,15.25,15.19,15.25,5800.0,15.1691,15.209,15.1491,15.209,5800.0
2006-02-14 13:30:00,15.25,15.28,15.22,15.24,4500.0,15.209,15.2389,15.1791,15.199,4500.0
2006-02-14 14:00:00,15.27,15.35,15.25,15.35,6300.0,15.2289,15.3087,15.209,15.3087,6300.0
2006-02-14 14:30:00,15.41,15.47,15.4,15.42,17000.0,15.3685,15.4284,15.3586,15.3785,17000.0
2006-02-14 15:00:00,15.42,15.45,15.15,15.21,24400.0,15.3785,15.4084,15.1092,15.1691,24400.0
2006-02-14 15:30:00,15.25,15.35,15.2,15.29,34500.0,15.209,15.3087,15.1591,15.2489,34500.0
2006-02-15 09:30:00,15.24,15.26,15.02,15.19,8300.0,15.199,15.2189,14.9796,15.1491,8300.0
2006-02-15 10:00:00,15.16,15.57,15.09,15.54,29000.0,15.1192,15.5281,15.0494,15.4982,29000.0
2006-02-15 10:30:00,15.57,15.65,15.51,15.58,14700.0,15.5281,15.6079,15.4683,15.5381,14700.0
2006-02-15 11:00:00,15.58,15.59,15.41,15.47,18600.0,15.5381,15.5481,15.3685,15.4284,18600.0
2006-02-15 11:30:00,15.42,15.43,15.32,15.39,8300.0,15.3785,15.3885,15.2788,15.3486,8300.0
2006-02-15 12:00:00,15.39,15.4,15.38,15.39,3900.0,15.3486,15.3586,15.3386,15.3486,3900.0
2006-02-15 12:30:00,15.39,15.4,15.38,15.38,5500.0,15.3486,15.3586,15.3386,15.3386,5500.0
2006-02-15 13:00:00,15.38,15.4,15.35,15.39,6500.0,15.3386,15.3586,15.3087,15.3486,6500.0
2006-02-15 13:30:00,15.4,15.61,15.4,15.61,3400.0,15.3586,15.568,15.3586,15.568,3400.0
2006-02-15 14:00:00,15.62,15.62,15.54,15.55,9800.0,15.578,15.578,15.4982,15.5082,9800.0
2006-02-15 14:30:00,15.54,15.55,15.5,15.5,9000.0,15.4982,15.5082,15.4583,15.4583,9000.0
2006-02-15 15:00:00,15.51,15.51,15.26,15.33,14300.0,15.4683,15.4683,15.2189,15.2888,14300.0
2006-02-15 15:30:00,15.33,15.59,15.33,15.57,40400.0,15.2888,15.5481,15.2888,15.5281,40400.0
2006-02-16 09:30:00,15.61,15.79,15.61,15.71,18000.0,15.568,15.7475,15.568,15.6677,18000.0
2006-02-16 10:00:00,15.7,15.72,15.52,15.52,10800.0,15.6578,15.6777,15.4782,15.4782,10800.0
2006-02-16 10:30:00,15.52,15.52,15.25,15.39,19400.0,15.4782,15.4782,15.209,15.3486,19400.0
2006-02-16 11:00:00,15.41,15.5,15.4,15.48,11900.0,15.3685,15.4583,15.3586,15.4384,11900.0
2006-02-16 11:30:00,15.48,15.63,15.41,15.41,12400.0,15.4384,15.588,15.3685,15.3685,12400.0
2006-02-16 12:00:00,15.44,15.64,15.41,15.6,8000.0,15.3985,15.5979,15.3685,15.558,8000.0
2006-02-16 12:30:00,15.63,15.64,15.51,15.54,18300.0,15.588,15.5979,15.4683,15.4982,18300.0
2006-02-16 13:00:00,15.54,15.61,15.52,15.58,11600.0,15.4982,15.568,15.4782,15.5381,11600.0
2006-02-16 13:30:00,15.59,15.6,15.52,15.57,7800.0,15.5481,15.558,15.4782,15.5281,7800.0
2006-02-16 14:00:00,15.57,15.62,15.54,15.6,8100.0,15.5281,15.578,15.4982,15.558,8100.0
2006-02-16 14:30:00,15.6,15.6,15.46,15.54,12700.0,15.558,15.558,15.4184,15.4982,12700.0
2006-02-16 15:00:00,15.55,15.61,15.46,15.47,19200.0,15.5082,15.568,15.4184,15.4284,19200.0
2006-02-16 15:30:00,15.46,15.71,15.46,15.71,49600.0,15.4184,15.6677,15.4184,15.6677,49600.0
2006-02-17 09:30:00,15.78,15.79,15.52,15.53,38000.0,15.7375,15.7475,15.4782,15.4882,38000.0
2006-02-17 10:00:00,15.56,15.57,15.4,15.49,15300.0,15.5181,15.5281,15.3586,15.4483,15300.0
2006-02-17 10:30:00,15.5,15.62,15.49,15.54,10400.0,15.4583,15.578,15.4483,15.4982,10400.0
2006-02-17 11:00:00,15.56,15.56,15.45,15.46,18000.0,15.5181,15.5181,15.4084,15.4184,18000.0
2006-02-17 11:30:00,15.46,15.5,15.45,15.45,23600.0,15.4184,15.4583,15.4084,15.4084,23600.0
2006-02-17 12:00:00,15.45,15.49,15.45,15.46,10100.0,15.4084,15.4483,15.4084,15.4184,10100.0
2006-02-17 12:30:00,15.46,15.47,15.41,15.43,8400.0,15.4184,15.4284,15.3685,15.3885,8400.0
2006-02-17 13:00:00,15.45,15.45,15.41,15.43,9700.0,15.4084,15.4084,15.3685,15.3885,9700.0
2006-02-17 13:30:00,15.44,15.51,15.43,15.51,19500.0,15.3985,15.4683,15.3885,15.4683,19500.0
2006-02-17 14:00:00,15.51,15.51,15.46,15.47,5600.0,15.4683,15.4683,15.4184,15.4284,5600.0
2006-02-17 14:30:00,15.47,15.49,15.44,15.46,10500.0,15.4284,15.4483,15.3985,15.4184,10500.0
2006-02-17 15:00:00,15.44,15.44,15.04,15.06,47300.0,15.3985,15.3985,14.9995,15.0195,47300.0
2006-02-17 15:30:00,15.05,15.1,15.04,15.1,61100.0,15.0095,15.0594,14.9995,15.0594,61100.0
2006-02-21 09:30:00,15.06,15.26,14.82,15.23,25300.0,15.0195,15.2189,14.7801,15.189,25300.0
2006-02-21 10:00:00,15.25,15.33,15.02,15.03,42100.0,15.209,15.2888,14.9796,14.9896,42100.0
2006-02-21 10:30:00,15.03,15.25,15.0,15.22,23900.0,14.9896,15.209,14.9596,15.1791,23900.0
2006-02-21 11:00:00,15.2,15.46,15.2,15.39,25200.0,15.1591,15.4184,15.1591,15.3486,25200.0
2006-02-21 11:30:00,15.35,15.39,15.16,15.3,56100.0,15.3087,15.3486,15.1192,15.2588,56100.0
2006-02-21 12:00:00,15.29,15.34,15.27,15.33,20000.0,15.2489,15.2987,15.2289,15.2888,20000.0
2006-02-21 12:30:00,15.31,15.4,15.28,15.31,13700.0,15.2688,15.3586,15.2389,15.2688,13700.0
2006-02-21 13:00:00,15.3,15.54,15.29,15.52,40200.0,15.2588,15.4982,15.2489,15.4782,40200.0
2006-02-21 13:30:00,15.52,15.55,15.5,15.54,24800.0,15.4782,15.5082,15.4583,15.4982,24800.0
2006-02-21 14:00:00,15.53,15.6,15.48,15.5,23200.0,15.4882,15.558,15.4384,15.4583,23200.0
2006-02-21 14:30:00,15.5,15.51,15.38,15.41,39000.0,15.4583,15.4683,15.3386,15.3685,39000.0
2006-02-21 15:00:00,15.41,15.47,15.33,15.47,33100.0,15.3685,15.4284,15.2888,15.4284,33100.0
2006-02-21 15:30:00,15.45,15.48,15.22,15.28,67500.0,15.4084,15.4384,15.1791,15.2389,67500.0
2006-02-22 09:30:00,15.4,15.4,15.17,15.27,12700.0,15.3586,15.3586,15.1292,15.2289,12700.0
2006-02-22 10:00:00,15.25,15.29,15.21,15.25,12300.0,15.209,15.2489,15.1691,15.209,12300.0
2006-02-22 10:30:00,15.27,15.27,15.0,15.17,31500.0,15.2289,15.2289,14.9596,15.1292,31500.0
2006-02-22 11:00:00,15.19,15.21,15.11,15.2,16800.0,15.1491,15.1691,15.0694,15.1591,16800.0
2006-02-22 11:30:00,15.2,15.26,15.2,15.25,19600.0,15.1591,15.2189,15.1591,15.209,19600.0
2006-02-22 12:00:00,15.25,15.29,15.22,15.25,23100.0,15.209,15.2489,15.1791,15.209,23100.0
2006-02-22 12:30:00,15.26,15.29,15.2,15.2,61400.0,15.2189,15.2489,15.1591,15.1591,61400.0
2006-02-22 13:00:00,15.2,15.23,15.19,15.2,13900.0,15.1591,15.189,15.1491,15.1591,13900.0
2006-02-22 13:30:00,15.2,15.21,15.03,15.1,29600.0,15.1591,15.1691,14.9896,15.0594,29600.0
2006-02-22 14:00:00,15.1,15.12,15.03,15.08,17300.0,15.0594,15.0793,14.9896,15.0394,17300.0
2006-02-22 14:30:00,15.07,15.08,14.98,15.05,36400.0,15.0295,15.0394,14.9397,15.0095,36400.0
2006-02-22 15:00:00,15.05,15.15,15.04,15.07,51100.0,15.0095,15.1092,14.9995,15.0295,51100.0
2006-02-22 15:30:00,15.07,15.17,15.02,15.14,63300.0,15.0295,15.1292,14.9796,15.0993,63300.0
2006-02-23 09:30:00,15.1,15.17,15.04,15.07,7400.0,15.0594,15.1292,14.9995,15.0295,7400.0
2006-02-23 10:00:00,15.05,15.1,15.02,15.02,9800.0,15.0095,15.0594,14.9796,14.9796,9800.0
2006-02-23 10:30:00,15.01,15.08,15.01,15.03,7800.0,14.9696,15.0394,14.9696,14.9896,7800.0
2006-02-23 11:00:00,15.03,15.03,14.97,14.97,18900.0,14.9896,14.9896,14.9297,14.9297,18900.0
2006-02-23 11:30:00,15.0,15.06,14.99,15.03,7500.0,14.9596,15.0195,14.9497,14.9896,7500.0
2006-02-23 12:00:00,15.01,15.05,14.98,15.0,6800.0,14.9696,15.0095,14.9397,14.9596,6800.0
2006-02-23 12:30:00,15.01,15.03,14.98,14.99,46300.0,14.9696,14.9896,14.9397,14.9497,46300.0
2006-02-23 13:00:00,14.99,15.02,14.94,14.99,43300.0,14.9497,14.9796,14.8998,14.9497,43300.0
2006-02-23 13:30:00,14.98,15.01,14.98,14.99,10600.0,14.9397,14.9696,14.9397,14.9497,10600.0
2006-02-23 14:00:00,14.99,15.01,14.96,15.0,28600.0,14.9497,14.9696,14.9198,14.9596,28600.0
2006-02-23 14:30:00,15.01,15.12,15.0,15.02,19100.0,14.9696,15.0793,14.9596,14.9796,19100.0
2006-02-23 15:00:00,15.02,15.08,15.0,15.03,12000.0,14.9796,15.0394,14.9596,14.9896,12000.0
2006-02-23 15:30:00,15.04,15.06,15.0,15.01,24800.0,14.9995,15.0195,14.9596,14.9696,24800.0
2006-02-24 09:30:00,15.0,15.15,15.0,15.09,9200.0,14.9596,15.1092,14.9596,15.0494,9200.0
2006-02-24 10:00:00,15.08,15.55,15.08,15.5,69500.0,15.0394,15.5082,15.0394,15.4583,69500.0
2006-02-24 10:30:00,15.5,15.71,15.28,15.64,84900.0,15.4583,15.6677,15.2389,15.5979,84900.0
2006-02-24 11:00:00,15.64,16.01,15.63,15.86,125400.0,15.5979,15.9669,15.588,15.8173,125400.0
2006-02-24 11:30:00,15.85,16.05,15.8,16.04,67000.0,15.8074,16.0068,15.7575,15.9968,67000.0
2006-02-24 12:00:00,16.01,16.05,15.84,16.01,82900.0,15.9669,16.0068,15.7974,15.9669,82900.0
2006-02-24 12:30:00,16.04,16.05,16.0,16.03,22600.0,15.9968,16.0068,15.957,15.9869,22600.0
2006-02-24 13:00:00,16.03,16.15,16.03,16.1,68300.0,15.9869,16.1066,15.9869,16.0567,68300.0
2006-02-24 13:30:00,16.08,16.1,15.87,15.91,38000.0,16.0367,16.0567,15.8273,15.8672,38000.0
2006-02-24 14:00:00,15.91,16.1,15.91,16.09,24700.0,15.8672,16.0567,15.8672,16.0467,24700.0
2006-02-24 14:30:00,16.1,16.2,16.1,16.2,48000.0,16.0567,16.1564,16.0567,16.1564,48000.0
2006-02-24 15:00:00,16.2,16.2,16.15,16.2,38900.0,16.1564,16.1564,16.1066,16.1564,38900.0
2006-02-24 15:30:00,16.2,16.23,15.87,16.0,109600.0,16.1564,16.1863,15.8273,15.957,109600.0
2006-02-27 09:30:00,16.33,16.68,16.25,16.54,97800.0,16.2861,16.6351,16.2063,16.4955,97800.0
2006-02-27 10:00:00,16.55,16.78,16.53,16.74,68200.0,16.5055,16.7349,16.4855,16.695,68200.0
2006-02-27 10:30:00,16.73,16.88,16.65,16.8,42600.0,16.685,16.8346,16.6052,16.7548,42600.0
2006-02-27 11:00:00,16.81,17.15,16.8,17.15,48500.0,16.7648,17.1039,16.7548,17.1039,48500.0
2006-02-27 11:30:00,17.16,17.25,17.05,17.16,56000.0,17.1138,17.2036,17.0041,17.1138,56000.0
2006-02-27 12:00:00,17.14,17.34,17.13,17.33,40100.0,17.0939,17.2934,17.0839,17.2834,40100.0
2006-02-27 12:30:00,17.36,17.63,17.34,17.57,70400.0,17.3133,17.5826,17.2934,17.5227,70400.0
2006-02-27 13:00:00,17.57,17.64,17.49,17.59,49300.0,17.5227,17.5925,17.4429,17.5427,49300.0
2006-02-27 13:30:00,17.59,17.64,17.5,17.59,35200.0,17.5427,17.5925,17.4529,17.5427,35200.0
2006-02-27 14:00:00,17.6,17.61,17.52,17.56,24900.0,17.5527,17.5626,17.4729,17.5128,24900.0
2006-02-27 14:30:00,17.55,17.62,17.44,17.45,49600.0,17.5028,17.5726,17.3931,17.4031,49600.0
2006-02-27 15:00:00,17.38,17.52,17.3,17.49,48000.0,17.3332,17.4729,17.2535,17.4429,48000.0
2006-02-27 15:30:00,17.47,17.55,17.23,17.48,106700.0,17.423,17.5028,17.1836,17.433,106700.0
2006-02-28 09:30:00,17.33,17.98,17.29,17.84,135600.0,17.2834,17.9316,17.2435,17.792,135600.0
2006-02-28 10:00:00,17.83,18.0,17.75,17.92,60900.0,17.782,17.9516,17.7022,17.8718,60900.0
2006-02-28 10:30:00,17.9,17.9,17.12,17.12,51000.0,17.8518,17.8518,17.0739,17.0739,51000.0
2006-02-28 11:00:00,17.12,17.32,16.61,17.02,92800.0,17.0739,17.2734,16.5653,16.9742,92800.0
2006-02-28 11:30:00,17.03,17.05,16.85,16.86,43000.0,16.9842,17.0041,16.8047,16.8146,43000.0
2006-02-28 12:00:00,16.86,16.86,16.65,16.76,38200.0,16.8146,16.8146,16.6052,16.7149,38200.0
2006-02-28 12:30:00,16.76,16.8,16.72,16.76,21600.0,16.7149,16.7548,16.675,16.7149,21600.0
2006-02-28 13:00:00,16.75,16.97,16.75,16.9,26800.0,16.7049,16.9243,16.7049,16.8545,26800.0
2006-02-28 13:30:00,16.91,17.51,16.9,16.9,92600.0,16.8645,17.4629,16.8545,16.8545,92600.0
2006-02-28 14:00:00,16.91,16.91,16.82,16.84,10400.0,16.8645,16.8645,16.7747,16.7947,10400.0
2006-02-28 14:30:00,16.83,16.84,16.71,16.72,10900.0,16.7847,16.7947,16.665,16.675,10900.0
2006-02-28 15:00:00,16.71,16.72,16.28,16.48,147600.0,16.665,16.675,16.2362,16.4357,147600.0
2006-02-28 15:30:00,16.5,16.58,16.31,16.33,116800.0,16.4556,16.5354,16.2661,16.2861,116800.0
2006-03-01 09:30:00,16.37,17.04,16.37,16.83,69600.0,16.326,16.9942,16.326,16.7847,69600.0
2006-03-01 10:00:00,16.84,16.89,16.55,16.67,35100.0,16.7947,16.8446,16.5055,16.6252,35100.0
2006-03-01 10:30:00,16.66,16.76,16.53,16.76,16700.0,16.6152,16.7149,16.4855,16.7149,16700.0
2006-03-01 11:00:00,16.78,16.82,16.62,16.7,29600.0,16.7349,16.7747,16.5753,16.6551,29600.0
2006-03-01 11:30:00,16.7,16.77,16.69,16.77,55800.0,16.6551,16.7249,16.6451,16.7249,55800.0
2006-03-01 12:00:00,16.79,16.92,16.74,16.9,48700.0,16.7448,16.8745,16.695,16.8545,48700.0
2006-03-01 12:30:00,16.91,16.93,16.86,16.9,18200.0,16.8645,16.8845,16.8146,16.8545,18200.0
2006-03-01 13:00:00,16.89,16.93,16.88,16.91,14500.0,16.8446,16.8845,16.8346,16.8645,14500.0
2006-03-01 13:30:00,16.9,16.93,16.84,16.87,16300.0,16.8545,16.8845,16.7947,16.8246,16300.0
2006-03-01 14:00:00,16.87,16.91,16.84,16.88,13500.0,16.8246,16.8645,16.7947,16.8346,13500.0
2006-03-01 14:30:00,16.91,16.91,16.83,16.86,14000.0,16.8645,16.8645,16.7847,16.8146,14000.0
2006-03-01 15:00:00,16.85,16.89,16.79,16.84,26200.0,16.8047,16.8446,16.7448,16.7947,26200.0
2006-03-01 15:30:00,16.84,16.86,16.64,16.74,76700.0,16.7947,16.8146,16.5952,16.695,76700.0
2006-03-02 09:30:00,16.81,16.84,16.7,16.7,21500.0,16.7648,16.7947,16.6551,16.6551,21500.0
2006-03-02 10:00:00,16.71,16.71,16.6,16.67,18400.0,16.665,16.665,16.5553,16.6252,18400.0
2006-03-02 10:30:00,16.7,16.93,16.65,16.87,31100.0,16.6551,16.8845,16.6052,16.8246,31100.0
2006-03-02 11:00:00,16.89,17.15,16.89,17.13,15600.0,16.8446,17.1039,16.8446,17.0839,15600.0
2006-03-02 11:30:00,17.13,17.13,16.98,16.99,12000.0,17.0839,17.0839,16.9343,16.9443,12000.0
2006-03-02 12:00:00,16.99,16.99,16.88,16.88,9100.0,16.9443,16.9443,16.8346,16.8346,9100.0
2006-03-02 12:30:00,16.87,16.87,16.73,16.79,9100.0,16.8246,16.8246,16.685,16.7448,9100.0
2006-03-02 13:00:00,16.78,17.0,16.78,16.88,25900.0,16.7349,16.9543,16.7349,16.8346,25900.0
2006-03-02 13:30:00,16.87,16.93,16.82,16.88,6500.0,16.8246,16.8845,16.7747,16.8346,6500.0
2006-03-02 14:00:00,16.89,16.96,16.86,16.89,9500.0,16.8446,16.9144,16.8146,16.8446,9500.0
2006-03-02 14:30:00,16.9,16.99,16.85,16.92,11300.0,16.8545,16.9443,16.8047,16.8745,11300.0
2006-03-02 15:00:00,16.94,17.11,16.94,17.08,21000.0,16.8944,17.064,16.8944,17.0341,21000.0
2006-03-02 15:30:00,17.08,17.34,17.06,17.3,80600.0,17.0341,17.2934,17.0141,17.2535,80600.0
2006-03-03 09:30:00,17.25,17.25,16.96,17.0,17600.0,17.2036,17.2036,16.9144,16.9543,17600.0
2006-03-03 10:00:00,16.99,17.22,16.84,17.22,9300.0,16.9443,17.1737,16.7947,17.1737,9300.0
2006-03-03 10:30:00,17.23,17.59,17.23,17.31,39000.0,17.1836,17.5427,17.1836,17.2634,39000.0
2006-03-03 11:00:00,17.26,17.31,17.13,17.18,7000.0,17.2136,17.2634,17.0839,17.1338,7000.0
2006-03-03 11:30:00,17.19,17.28,17.16,17.28,8500.0,17.1438,17.2335,17.1138,17.2335,8500.0
2006-03-03 12:00:00,17.29,17.44,17.29,17.41,16000.0,17.2435,17.3931,17.2435,17.3632,16000.0
2006-03-03 12:30:00,17.42,17.42,17.31,17.31,5600.0,17.3731,17.3731,17.2634,17.2634,5600.0
2006-03-03 13:00:00,17.3,17.38,17.2,17.38,10000.0,17.2535,17.3332,17.1537,17.3332,10000.0
2006-03-03 13:30:00,17.44,17.5,17.41,17.41,20200.0,17.3931,17.4529,17.3632,17.3632,20200.0
2006-03-03 14:00:00,17.37,17.94,17.35,17.57,78000.0,17.3233,17.8917,17.3033,17.5227,78000.0
2006-03-03 14:30:00,17.57,17.58,17.43,17.43,18400.0,17.5227,17.5327,17.3831,17.3831,18400.0
2006-03-03 15:00:00,17.44,17.44,17.17,17.23,53600.0,17.3931,17.3931,17.1238,17.1836,53600.0
2006-03-03 15:30:00,17.2,17.3,17.05,17.13,80300.0,17.1537,17.2535,17.0041,17.0839,80300.0
2006-03-06 09:30:00,17.17,17.8,17.17,17.5,94400.0,17.1238,17.7521,17.1238,17.4529,94400.0
2006-03-06 10:00:00,17.5,17.6,17.4,17.54,67800.0,17.4529,17.5527,17.3532,17.4928,67800.0
2006-03-06 10:30:00,17.56,17.56,17.39,17.5,50700.0,17.5128,17.5128,17.3432,17.4529,50700.0
2006-03-06 11:00:00,17.5,17.54,17.41,17.5,33800.0,17.4529,17.4928,17.3632,17.4529,33800.0
2006-03-06 11:30:00,17.5,17.54,17.4,17.41,30500.0,17.4529,17.4928,17.3532,17.3632,30500.0
2006-03-06 12:00:00,17.4,17.43,17.4,17.41,41400.0,17.3532,17.3831,17.3532,17.3632,41400.0
2006-03-06 12:30:00,17.41,17.48,17.39,17.46,15500.0,17.3632,17.433,17.3432,17.413,15500.0
2006-03-06 13:00:00,17.48,17.59,17.47,17.53,20600.0,17.433,17.5427,17.423,17.4828,20600.0
2006-03-06 13:30:00,17.53,17.54,17.4,17.4,27500.0,17.4828,17.4928,17.3532,17.3532,27500.0
2006-03-06 14:00:00,17.4,17.44,17.39,17.41,57500.0,17.3532,17.3931,17.3432,17.3632,57500.0
2006-03-06 14:30:00,17.43,17.58,17.39,17.54,40000.0,17.3831,17.5327,17.3432,17.4928,40000.0
2006-03-06 15:00:00,17.55,17.89,17.54,17.79,74800.0,17.5028,17.8419,17.4928,17.7421,74800.0
2006-03-06 15:30:00,17.79,18.0,17.77,18.0,136700.0,17.7421,17.9516,17.7222,17.9516,136700.0
2006-03-07 09:30:00,18.0,18.0,17.22,17.23,42200.0,17.9516,17.9516,17.1737,17.1836,42200.0
2006-03-07 10:00:00,17.22,17.43,17.18,17.2,34300.0,17.1737,17.3831,17.1338,17.1537,34300.0
2006-03-07 10:30:00,17.21,17.5,17.2,17.47,26200.0,17.1637,17.4529,17.1537,17.423,26200.0
2006-03-07 11:00:00,17.47,17.6,17.45,17.6,25100.0,17.423,17.5527,17.4031,17.5527,25100.0
2006-03-07 11:30:00,17.62,17.62,17.5,17.51,13000.0,17.5726,17.5726,17.4529,17.4629,13000.0
2006-03-07 12:00:00,17.5,17.61,17.5,17.5,18700.0,17.4529,17.5626,17.4529,17.4529,18700.0
2006-03-07 12:30:00,17.5,17.51,17.15,17.2,30600.0,17.4529,17.4629,17.1039,17.1537,30600.0
2006-03-07 13:00:00,17.2,17.22,17.03,17.22,35400.0,17.1537,17.1737,16.9842,17.1737,35400.0
2006-03-07 13:30:00,17.23,17.49,17.21,17.4,20500.0,17.1836,17.4429,17.1637,17.3532,20500.0
2006-03-07 14:00:00,17.4,17.44,17.32,17.33,13700.0,17.3532,17.3931,17.2734,17.2834,13700.0
2006-03-07 14:30:00,17.33,17.33,17.16,17.28,14200.0,17.2834,17.2834,17.1138,17.2335,14200.0
2006-03-07 15:00:00,17.26,17.38,17.25,17.32,43000.0,17.2136,17.3332,17.2036,17.2734,43000.0
2006-03-07 15:30:00,17.31,17.38,17.13,17.16,52500.0,17.2634,17.3332,17.0839,17.1138,52500.0
2006-03-08 09:30:00,17.01,17.16,16.3,16.64,79800.0,16.9642,17.1138,16.2561,16.5952,79800.0
2006-03-08 10:00:00,16.65,16.82,16.47,16.53,13600.0,16.6052,16.7747,16.4257,16.4855,13600.0
2006-03-08 10:30:00,16.53,16.88,16.52,16.79,20900.0,16.4855,16.8346,16.4756,16.7448,20900.0
2006-03-08 11:00:00,16.79,16.83,16.65,16.74,10000.0,16.7448,16.7847,16.6052,16.695,10000.0
2006-03-08 11:30:00,16.74,16.82,16.6,16.67,15200.0,16.695,16.7747,16.5553,16.6252,15200.0
2006-03-08 12:00:00,16.67,16.87,16.67,16.86,10300.0,16.6252,16.8246,16.6252,16.8146,10300.0
2006-03-08 12:30:00,16.88,17.12,16.87,17.02,27500.0,16.8346,17.0739,16.8246,16.9742,27500.0
2006-03-08 13:00:00,17.05,17.18,17.03,17.16,25900.0,17.0041,17.1338,16.9842,17.1138,25900.0
2006-03-08 13:30:00,17.15,17.15,16.96,16.96,14100.0,17.1039,17.1039,16.9144,16.9144,14100.0
2006-03-08 14:00:00,16.95,17.15,16.94,17.11,18500.0,16.9044,17.1039,16.8944,17.064,18500.0
2006-03-08 14:30:00,17.12,17.42,17.11,17.39,26300.0,17.0739,17.3731,17.064,17.3432,26300.0
2006-03-08 15:00:00,17.38,17.44,17.32,17.36,16200.0,17.3332,17.3931,17.2734,17.3133,16200.0
2006-03-08 15:30:00,17.36,17.37,17.24,17.28,31400.0,17.3133,17.3233,17.1936,17.2335,31400.0
2006-03-09 09:30:00,17.28,17.28,16.93,17.14,22900.0,17.2335,17.2335,16.8845,17.0939,22900.0
2006-03-09 10:00:00,17.14,17.14,16.94,16.94,14500.0,17.0939,17.0939,16.8944,16.8944,14500.0
2006-03-09 10:30:00,16.95,17.01,16.75,16.79,35900.0,16.9044,16.9642,16.7049,16.7448,35900.0
2006-03-09 11:00:00,16.79,16.84,16.72,16.74,15200.0,16.7448,16.7947,16.675,16.695,15200.0
2006-03-09 11:30:00,16.73,16.75,16.67,16.67,14700.0,16.685,16.7049,16.6252,16.6252,14700.0
2006-03-09 12:00:00,16.67,16.71,16.53,16.55,19100.0,16.6252,16.665,16.4855,16.5055,19100.0
2006-03-09 12:30:00,16.54,16.56,16.46,16.48,24200.0,16.4955,16.5154,16.4157,16.4357,24200.0
2006-03-09 13:00:00,16.48,16.48,16.28,16.3,33500.0,16.4357,16.4357,16.2362,16.2561,33500.0
2006-03-09 13:30:00,16.3,16.35,16.24,16.27,41000.0,16.2561,16.306,16.1963,16.2262,41000.0
2006-03-09 14:00:00,16.26,16.37,16.25,16.29,14500.0,16.2163,16.326,16.2063,16.2462,14500.0
2006-03-09 14:30:00,16.3,16.3,16.25,16.28,18300.0,16.2561,16.2561,16.2063,16.2362,18300.0
2006-03-09 15:00:00,16.25,16.34,16.25,16.32,22300.0,16.2063,16.296,16.2063,16.2761,22300.0
2006-03-09 15:30:00,16.34,16.38,16.25,16.26,57400.0,16.296,16.3359,16.2063,16.2163,57400.0
2006-03-10 09:30:00,16.22,16.49,16.0,16.46,24200.0,16.1764,16.4456,15.957,16.4157,24200.0
2006-03-10 10:00:00,16.47,17.09,16.45,16.87,44100.0,16.4257,17.044,16.4057,16.8246,44100.0
2006-03-10 10:30:00,16.86,17.12,16.86,17.11,49500.0,16.8146,17.0739,16.8146,17.064,49500.0
2006-03-10 11:00:00,17.11,17.11,16.99,17.02,22300.0,17.064,17.064,16.9443,16.9742,22300.0
2006-03-10 11:30:00,17.02,17.09,17.02,17.06,22900.0,16.9742,17.044,16.9742,17.0141,22900.0
2006-03-10 12:00:00,17.06,17.1,16.87,17.0,35100.0,17.0141,17.054,16.8246,16.9543,35100.0
2006-03-10 12:30:00,16.99,17.05,16.99,17.0,15600.0,16.9443,17.0041,16.9443,16.9543,15600.0
2006-03-10 13:00:00,17.0,17.0,16.99,17.0,13200.0,16.9543,16.9543,16.9443,16.9543,13200.0
2006-03-10 13:30:00,17.0,17.11,16.94,17.1,18300.0,16.9543,17.064,16.8944,17.054,18300.0
2006-03-10 14:00:00,17.11,17.12,16.99,17.05,15600.0,17.064,17.0739,16.9443,17.0041,15600.0
2006-03-10 14:30:00,17.05,17.08,16.96,17.01,14300.0,17.0041,17.0341,16.9144,16.9642,14300.0
2006-03-10 15:00:00,16.99,17.02,16.84,16.84,42400.0,16.9443,16.9742,16.7947,16.7947,42400.0
2006-03-10 15:30:00,16.85,16.85,16.7,16.7,94600.0,16.8047,16.8047,16.6551,16.6551,94600.0
2006-03-13 09:30:00,16.85,17.07,16.83,16.94,24800.0,16.8047,17.0241,16.7847,16.8944,24800.0
2006-03-13 10:00:00,16.94,16.95,16.81,16.81,24900.0,16.8944,16.9044,16.7648,16.7648,24900.0
2006-03-13 10:30:00,16.8,16.84,16.69,16.72,31700.0,16.7548,16.7947,16.6451,16.675,31700.0
2006-03-13 11:00:00,16.71,16.73,16.61,16.68,16400.0,16.665,16.685,16.5653,16.6351,16400.0
2006-03-13 11:30:00,16.67,16.68,16.48,16.51,26100.0,16.6252,16.6351,16.4357,16.4656,26100.0
2006-03-13 12:00:00,16.49,16.76,16.46,16.58,25200.0,16.4456,16.7149,16.4157,16.5354,25200.0
2006-03-13 12:30:00,16.58,16.59,16.54,16.57,7100.0,16.5354,16.5454,16.4955,16.5254,7100.0
2006-03-13 13:00:00,16.57,16.59,16.52,16.59,13100.0,16.5254,16.5454,16.4756,16.5454,13100.0
2006-03-13 13:30:00,16.58,16.67,16.57,16.62,12300.0,16.5354,16.6252,16.5254,16.5753,12300.0
2006-03-13 14:00:00,16.62,16.62,16.53,16.53,16100.0,16.5753,16.5753,16.4855,16.4855,16100.0
2006-03-13 14:30:00,16.53,16.6,16.43,16.47,15200.0,16.4855,16.5553,16.3858,16.4257,15200.0
2006-03-13 15:00:00,16.47,16.54,16.31,16.4,28400.0,16.4257,16.4955,16.2661,16.3559,28400.0
2006-03-13 15:30:00,16.39,16.43,16.23,16.27,110600.0,16.3459,16.3858,16.1863,16.2262,110600.0
2006-03-14 09:30:00,16.3,16.55,16.25,16.4,19900.0,16.2561,16.5055,16.2063,16.3559,19900.0
2006-03-14 10:00:00,16.4,16.4,16.25,16.27,9500.0,16.3559,16.3559,16.2063,16.2262,9500.0
2006-03-14 10:30:00,16.27,16.31,16.18,16.3,24000.0,16.2262,16.2661,16.1365,16.2561,24000.0
2006-03-14 11:00:00,16.3,16.4,16.27,16.4,6500.0,16.2561,16.3559,16.2262,16.3559,6500.0
2006-03-14 11:30:00,16.4,16.71,16.4,16.69,12600.0,16.3559,16.665,16.3559,16.6451,12600.0
2006-03-14 12:00:00,16.69,16.69,16.58,16.65,14200.0,16.6451,16.6451,16.5354,16.6052,14200.0
2006-03-14 12:30:00,16.66,16.75,16.64,16.75,8500.0,16.6152,16.7049,16.5952,16.7049,8500.0
2006-03-14 13:00:00,16.78,16.97,16.77,16.93,16400.0,16.7349,16.9243,16.7249,16.8845,16400.0
2006-03-14 13:30:00,16.93,16.93,16.76,16.76,11900.0,16.8845,16.8845,16.7149,16.7149,11900.0
2006-03-14 14:00:00,16.76,17.0,16.75,16.98,22000.0,16.7149,16.9543,16.7049,16.9343,22000.0
2006-03-14 14:30:00,16.97,16.98,16.8,16.82,9100.0,16.9243,16.9343,16.7548,16.7747,9100.0
2006-03-14 15:00:00,16.84,16.84,16.73,16.78,15200.0,16.7947,16.7947,16.685,16.7349,15200.0
2006-03-14 15:30:00,16.73,16.91,16.73,16.91,40000.0,16.685,16.8645,16.685,16.8645,40000.0
2006-03-15 09:30:00,16.85,16.93,16.56,16.6,30100.0,16.8047,16.8845,16.5154,16.5553,30100.0
2006-03-15 10:00:00,16.61,16.65,16.47,16.54,17800.0,16.5653,16.6052,16.4257,16.4955,17800.0
2006-03-15 10:30:00,16.55,16.63,16.41,16.43,11900.0,16.5055,16.5853,16.3659,16.3858,11900.0
2006-03-15 11:00:00,16.42,16.59,16.42,16.42,12200.0,16.3758,16.5454,16.3758,16.3758,12200.0
2006-03-15 11:30:00,16.44,16.44,16.26,16.26,13000.0,16.3958,16.3958,16.2163,16.2163,13000.0
2006-03-15 12:00:00,16.26,16.42,16.26,16.27,14800.0,16.2163,16.3758,16.2163,16.2262,14800.0
2006-03-15 12:30:00,16.33,16.53,16.33,16.53,22400.0,16.2861,16.4855,16.2861,16.4855,22400.0
2006-03-15 13:00:00,16.51,16.53,16.44,16.47,50900.0,16.4656,16.4855,16.3958,16.4257,50900.0
2006-03-15 13:30:00,16.48,16.6,16.47,16.59,13900.0,16.4357,16.5553,16.4257,16.5454,13900.0
2006-03-15 14:00:00,16.57,16.64,16.52,16.52,9700.0,16.5254,16.5952,16.4756,16.4756,9700.0
2006-03-15 14:30:00,16.53,16.65,16.51,16.51,12600.0,16.4855,16.6052,16.4656,16.4656,12600.0
2006-03-15 15:00:00,16.49,16.61,16.34,16.55,43600.0,16.4456,16.5653,16.296,16.5055,43600.0
2006-03-15 15:30:00,16.56,16.68,16.55,16.67,117200.0,16.5154,16.6351,16.5055,16.6252,117200.0
2006-03-16 09:30:00,16.64,17.22,16.6,17.02,77400.0,16.5952,17.1737,16.5553,16.9742,77400.0
2006-03-16 10:00:00,16.97,17.14,16.97,17.0,16500.0,16.9243,17.0939,16.9243,16.9543,16500.0
2006-03-16 10:30:00,17.01,17.03,16.65,16.87,35400.0,16.9642,16.9842,16.6052,16.8246,35400.0
2006-03-16 11:00:00,16.89,16.9,16.74,16.76,19000.0,16.8446,16.8545,16.695,16.7149,19000.0
2006-03-16 11:30:00,16.76,17.0,16.76,17.0,8000.0,16.7149,16.9543,16.7149,16.9543,8000.0
2006-03-16 12:00:00,17.01,17.08,17.0,17.02,7600.0,16.9642,17.0341,16.9543,16.9742,7600.0
2006-03-16 12:30:00,17.02,17.06,16.93,16.95,7700.0,16.9742,17.0141,16.8845,16.9044,7700.0
2006-03-16 13:00:00,16.95,16.95,16.81,16.91,10500.0,16.9044,16.9044,16.7648,16.8645,10500.0
2006-03-16 13:30:00,16.92,16.92,16.89,16.89,8500.0,16.8745,16.8745,16.8446,16.8446,8500.0
2006-03-16 14:00:00,16.89,16.94,16.89,16.9,7900.0,16.8446,16.8944,16.8446,16.8545,7900.0
2006-03-16 14:30:00,16.9,17.14,16.89,16.92,27300.0,16.8545,17.0939,16.8446,16.8745,27300.0
2006-03-16 15:00:00,16.9,16.96,16.89,16.89,21600.0,16.8545,16.9144,16.8446,16.8446,21600.0
2006-03-16 15:30:00,16.89,16.99,16.76,16.99,59900.0,16.8446,16.9443,16.7149,16.9443,59900.0
2006-03-17 09:30:00,17.1,17.34,16.92,17.15,318600.0,17.054,17.2934,16.8745,17.1039,318600.0
2006-03-17 10:00:00,17.17,17.28,17.13,17.13,30000.0,17.1238,17.2335,17.0839,17.0839,30000.0
2006-03-17 10:30:00,17.16,17.17,17.0,17.02,18500.0,17.1138,17.1238,16.9543,16.9742,18500.0
2006-03-17 11:00:00,17.01,17.04,16.93,16.95,4000.0,16.9642,16.9942,16.8845,16.9044,4000.0
2006-03-17 11:30:00,16.92,16.95,16.77,16.85,10700.0,16.8745,16.9044,16.7249,16.8047,10700.0
2006-03-17 12:00:00,16.87,16.98,16.87,16.97,7400.0,16.8246,16.9343,16.8246,16.9243,7400.0
2006-03-17 12:30:00,16.97,17.0,16.96,16.97,4000.0,16.9243,16.9543,16.9144,16.9243,4000.0
2006-03-17 13:00:00,16.95,17.11,16.95,17.03,6300.0,16.9044,17.064,16.9044,16.9842,6300.0
2006-03-17 13:30:00,17.04,17.14,16.99,17.03,23700.0,16.9942,17.0939,16.9443,16.9842,23700.0
2006-03-17 14:00:00,17.02,17.06,16.97,17.01,5000.0,16.9742,17.0141,16.9243,16.9642,5000.0
2006-03-17 14:30:00,16.99,17.01,16.85,16.93,18300.0,16.9443,16.9642,16.8047,16.8845,18300.0
2006-03-17 15:00:00,16.91,17.0,16.89,16.92,14200.0,16.8645,16.9543,16.8446,16.8745,14200.0
2006-03-17 15:30:00,16.92,16.92,16.7,16.78,49200.0,16.8745,16.8745,16.6551,16.7349,49200.0
2006-03-20 09:30:00,16.77,16.99,16.77,16.94,34900.0,16.7249,16.9443,16.7249,16.8944,34900.0
2006-03-20 10:00:00,16.93,17.22,16.88,17.14,38500.0,16.8845,17.1737,16.8346,17.0939,38500.0
2006-03-20 10:30:00,17.11,17.12,16.65,16.67,29700.0,17.064,17.0739,16.6052,16.6252,29700.0
2006-03-20 11:00:00,16.67,16.74,16.56,16.57,56700.0,16.6252,16.695,16.5154,16.5254,56700.0
2006-03-20 11:30:00,16.58,16.6,16.52,16.59,15700.0,16.5354,16.5553,16.4756,16.5454,15700.0
2006-03-20 12:00:00,16.58,16.62,16.53,16.57,9500.0,16.5354,16.5753,16.4855,16.5254,9500.0
2006-03-20 12:30:00,16.57,16.62,16.51,16.62,7300.0,16.5254,16.5753,16.4656,16.5753,7300.0
2006-03-20 13:00:00,16.59,16.59,16.41,16.42,8900.0,16.5454,16.5454,16.3659,16.3758,8900.0
2006-03-20 13:30:00,16.41,16.58,16.23,16.55,30500.0,16.3659,16.5354,16.1863,16.5055,30500.0
2006-03-20 14:00:00,16.59,16.77,16.58,16.63,9800.0,16.5454,16.7249,16.5354,16.5853,9800.0
2006-03-20 14:30:00,16.63,16.63,16.56,16.57,7700.0,16.5853,16.5853,16.5154,16.5254,7700.0
2006-03-20 15:00:00,16.57,16.57,16.34,16.42,13800.0,16.5254,16.5254,16.296,16.3758,13800.0
2006-03-20 15:30:00,16.4,16.63,16.39,16.49,22700.0,16.3559,16.5853,16.3459,16.4456,22700.0
2006-03-21 09:30:00,16.41,16.41,16.25,16.35,10500.0,16.3659,16.3659,16.2063,16.306,10500.0
2006-03-21 10:00:00,16.37,16.38,16.23,16.28,24600.0,16.326,16.3359,16.1863,16.2362,24600.0
2006-03-21 10:30:00,16.3,16.41,16.3,16.3,6000.0,16.2561,16.3659,16.2561,16.2561,6000.0
2006-03-21 11:00:00,16.3,16.4,16.25,16.28,6600.0,16.2561,16.3559,16.2063,16.2362,6600.0
2006-03-21 11:30:00,16.3,16.49,16.28,16.46,7000.0,16.2561,16.4456,16.2362,16.4157,7000.0
2006-03-21 12:00:00,16.48,16.83,16.43,16.75,27700.0,16.4357,16.7847,16.3858,16.7049,27700.0
2006-03-21 12:30:00,16.73,16.79,16.69,16.74,11400.0,16.685,16.7448,16.6451,16.695,11400.0
2006-03-21 13:00:00,16.72,16.73,16.59,16.59,10400.0,16.675,16.685,16.5454,16.5454,10400.0
2006-03-21 13:30:00,16.6,16.65,16.51,16.57,13300.0,16.5553,16.6052,16.4656,16.5254,13300.0
2006-03-21 14:00:00,16.58,16.7,16.51,16.52,28400.0,16.5354,16.6551,16.4656,16.4756,28400.0
2006-03-21 14:30:00,16.53,16.63,16.46,16.61,27000.0,16.4855,16.5853,16.4157,16.5653,27000.0
2006-03-21 15:00:00,16.61,16.65,16.3,16.48,33000.0,16.5653,16.6052,16.2561,16.4357,33000.0
2006-03-21 15:30:00,16.45,16.45,16.26,16.26,48500.0,16.4057,16.4057,16.2163,16.2163,48500.0
2006-03-22 09:30:00,16.28,16.36,16.24,16.26,45500.0,16.2362,16.316,16.1963,16.2163,45500.0
2006-03-22 10:00:00,16.26,16.6,16.25,16.58,25700.0,16.2163,16.5553,16.2063,16.5354,25700.0
2006-03-22 10:30:00,16.59,16.68,16.53,16.59,20500.0,16.5454,16.6351,16.4855,16.5454,20500.0
2006-03-22 11:00:00,16.6,16.9,16.59,16.89,19000.0,16.5553,16.8545,16.5454,16.8446,19000.0
2006-03-22 11:30:00,16.87,16.94,16.77,16.9,25700.0,16.8246,16.8944,16.7249,16.8545,25700.0
2006-03-22 12:00:00,16.92,17.12,16.9,17.05,22000.0,16.8745,17.0739,16.8545,17.0041,22000.0
2006-03-22 12:30:00,17.01,17.09,16.93,16.97,18900.0,16.9642,17.044,16.8845,16.9243,18900.0
2006-03-22 13:00:00,16.98,17.21,16.98,17.21,27200.0,16.9343,17.1637,16.9343,17.1637,27200.0
2006-03-22 13:30:00,17.21,17.88,17.2,17.32,55800.0,17.1637,17.8319,17.1537,17.2734,55800.0
2006-03-22 14:00:00,17.33,17.33,16.92,16.95,12800.0,17.2834,17.2834,16.8745,16.9044,12800.0
2006-03-22 14:30:00,16.93,17.0,16.91,16.99,5000.0,16.8845,16.9543,16.8645,16.9443,5000.0
2006-03-22 15:00:00,16.99,17.05,16.93,17.05,14400.0,16.9443,17.0041,16.8845,17.0041,14400.0
2006-03-22 15:30:00,17.05,17.05,16.88,16.9,61400.0,17.0041,17.0041,16.8346,16.8545,61400.0
2006-03-23 09:30:00,16.95,17.01,16.77,16.87,14200.0,16.9044,16.9642,16.7249,16.8246,14200.0
2006-03-23 10:00:00,16.87,16.95,16.84,16.93,14200.0,16.8246,16.9044,16.7947,16.8845,14200.0
2006-03-23 10:30:00,16.93,16.93,16.85,16.85,9200.0,16.8845,16.8845,16.8047,16.8047,9200.0
2006-03-23 11:00:00,16.85,17.1,16.85,17.0,12300.0,16.8047,17.054,16.8047,16.9543,12300.0
2006-03-23 11:30:00,17.0,17.09,17.0,17.07,11200.0,16.9543,17.044,16.9543,17.0241,11200.0
2006-03-23 12:00:00,17.07,17.08,17.04,17.07,6700.0,17.0241,17.0341,16.9942,17.0241,6700.0
2006-03-23 12:30:00,17.06,17.16,17.04,17.16,7600.0,17.0141,17.1138,16.9942,17.1138,7600.0
2006-03-23 13:00:00,17.14,17.15,17.11,17.13,7100.0,17.0939,17.1039,17.064,17.0839,7100.0
2006-03-23 13:30:00,17.14,17.15,17.09,17.12,3900.0,17.0939,17.1039,17.044,17.0739,3900.0
2006-03-23 14:00:00,17.14,17.27,17.05,17.05,27100.0,17.0939,17.2235,17.0041,17.0041,27100.0
2006-03-23 14:30:00,17.05,17.07,16.85,16.85,57400.0,17.0041,17.0241,16.8047,16.8047,57400.0
2006-03-23 15:00:00,16.91,17.05,16.91,17.04,8600.0,16.8645,17.0041,16.8645,16.9942,8600.0
2006-03-23 15:30:00,17.01,17.09,16.95,17.07,18500.0,16.9642,17.044,16.9044,17.0241,18500.0
2006-03-24 09:30:00,17.11,17.11,16.83,17.0,14400.0,17.064,17.064,16.7847,16.9543,14400.0
2006-03-24 10:00:00,17.0,17.17,16.67,17.11,34500.0,16.9543,17.1238,16.6252,17.064,34500.0
2006-03-24 10:30:00,17.11,17.25,17.11,17.23,9900.0,17.064,17.2036,17.064,17.1836,9900.0
2006-03-24 11:00:00,17.23,17.25,17.1,17.11,10300.0,17.1836,17.2036,17.054,17.064,10300.0
2006-03-24 11:30:00,17.11,17.11,16.95,16.98,5500.0,17.064,17.064,16.9044,16.9343,5500.0
2006-03-24 12:00:00,17.0,17.03,16.92,16.92,7300.0,16.9543,16.9842,16.8745,16.8745,7300.0
2006-03-24 12:30:00,16.93,16.94,16.88,16.93,6000.0,16.8845,16.8944,16.8346,16.8845,6000.0
2006-03-24 13:00:00,16.92,16.92,16.74,16.75,9800.0,16.8745,16.8745,16.695,16.7049,9800.0
2006-03-24 13:30:00,16.76,16.86,16.74,16.86,4200.0,16.7149,16.8146,16.695,16.8146,4200.0
2006-03-24 14:00:00,16.88,17.05,16.88,17.02,44000.0,16.8346,17.0041,16.8346,16.9742,44000.0
2006-03-24 14:30:00,17.02,17.2,17.02,17.16,41000.0,16.9742,17.1537,16.9742,17.1138,41000.0
2006-03-24 15:00:00,17.15,17.22,16.95,17.21,32300.0,17.1039,17.1737,16.9044,17.1637,32300.0
2006-03-24 15:30:00,17.21,17.28,17.12,17.2,45900.0,17.1637,17.2335,17.0739,17.1537,45900.0
2006-03-27 09:30:00,17.23,17.25,17.04,17.17,21100.0,17.1836,17.2036,16.9942,17.1238,21100.0
2006-03-27 10:00:00,17.17,17.19,16.93,16.98,25700.0,17.1238,17.1438,16.8845,16.9343,25700.0
2006-03-27 10:30:00,16.98,16.99,16.68,16.8,23700.0,16.9343,16.9443,16.6351,16.7548,23700.0
2006-03-27 11:00:00,16.78,16.8,16.47,16.5,18300.0,16.7349,16.7548,16.4257,16.4556,18300.0
2006-03-27 11:30:00,16.49,16.49,16.35,16.4,45100.0,16.4456,16.4456,16.306,16.3559,45100.0
2006-03-27 12:00:00,16.4,16.9,16.39,16.87,23200.0,16.3559,16.8545,16.3459,16.8246,23200.0
2006-03-27 12:30:00,16.86,16.98,16.83,16.86,10000.0,16.8146,16.9343,16.7847,16.8146,10000.0
2006-03-27 13:00:00,16.88,16.92,16.87,16.88,7300.0,16.8346,16.8745,16.8246,16.8346,7300.0
2006-03-27 13:30:00,16.89,16.9,16.81,16.9,17900.0,16.8446,16.8545,16.7648,16.8545,17900.0
2006-03-27 14:00:00,16.9,16.9,16.85,16.87,12200.0,16.8545,16.8545,16.8047,16.8246,12200.0
2006-03-27 14:30:00,16.89,16.89,16.8,16.84,8400.0,16.8446,16.8446,16.7548,16.7947,8400.0
2006-03-27 15:00:00,16.81,16.83,16.76,16.77,8900.0,16.7648,16.7847,16.7149,16.7249,8900.0
2006-03-27 15:30:00,16.81,16.99,16.76,16.91,60200.0,16.7648,16.9443,16.7149,16.8645,60200.0
2006-03-28 09:30:00,16.81,16.87,16.49,16.49,26700.0,16.7648,16.8246,16.4456,16.4456,26700.0
2006-03-28 10:00:00,16.47,16.49,16.34,16.38,29900.0,16.4257,16.4456,16.296,16.3359,29900.0
2006-03-28 10:30:00,16.39,16.4,16.3,16.36,24200.0,16.3459,16.3559,16.2561,16.316,24200.0
2006-03-28 11:00:00,16.36,16.42,16.27,16.39,21700.0,16.316,16.3758,16.2262,16.3459,21700.0
2006-03-28 11:30:00,16.38,16.38,16.27,16.3,9500.0,16.3359,16.3359,16.2262,16.2561,9500.0
2006-03-28 12:00:00,16.29,16.49,16.29,16.46,23200.0,16.2462,16.4456,16.2462,16.4157,23200.0
2006-03-28 12:30:00,16.48,16.49,16.37,16.37,7800.0,16.4357,16.4456,16.326,16.326,7800.0
2006-03-28 13:00:00,16.38,16.44,16.36,16.39,14800.0,16.3359,16.3958,16.316,16.3459,14800.0
2006-03-28 13:30:00,16.41,16.42,16.36,16.41,4200.0,16.3659,16.3758,16.316,16.3659,4200.0
2006-03-28 14:00:00,16.44,16.44,16.26,16.26,15900.0,16.3958,16.3958,16.2163,16.2163,15900.0
2006-03-28 14:30:00,16.25,16.37,16.24,16.36,11900.0,16.2063,16.326,16.1963,16.316,11900.0
2006-03-28 15:00:00,16.36,16.36,16.17,16.25,26400.0,16.316,16.316,16.1265,16.2063,26400.0
2006-03-28 15:30:00,16.26,16.3,16.23,16.25,90900.0,16.2163,16.2561,16.1863,16.2063,90900.0
2006-03-29 09:30:00,16.25,16.4,16.17,16.35,19700.0,16.2063,16.3559,16.1265,16.306,19700.0
2006-03-29 10:00:00,16.36,16.36,16.19,16.35,10100.0,16.316,16.316,16.1464,16.306,10100.0
2006-03-29 10:30:00,16.36,16.47,16.35,16.46,13600.0,16.316,16.4257,16.306,16.4157,13600.0
2006-03-29 11:00:00,16.46,16.62,16.4,16.62,28100.0,16.4157,16.5753,16.3559,16.5753,28100.0
2006-03-29 11:30:00,16.6,16.64,16.58,16.62,12300.0,16.5553,16.5952,16.5354,16.5753,12300.0
2006-03-29 12:00:00,16.61,16.63,16.4,16.4,14500.0,16.5653,16.5853,16.3559,16.3559,14500.0
2006-03-29 12:30:00,16.41,16.43,16.36,16.37,9200.0,16.3659,16.3858,16.316,16.326,9200.0
2006-03-29 13:00:00,16.39,16.4,16.37,16.39,11900.0,16.3459,16.3559,16.326,16.3459,11900.0
2006-03-29 13:30:00,16.39,16.4,16.25,16.29,16600.0,16.3459,16.3559,16.2063,16.2462,16600.0
2006-03-29 14:00:00,16.29,16.34,16.25,16.28,10000.0,16.2462,16.296,16.2063,16.2362,10000.0
2006-03-29 14:30:00,16.28,16.29,16.22,16.25,14200.0,16.2362,16.2462,16.1764,16.2063,14200.0
2006-03-29 15:00:00,16.25,16.32,16.24,16.32,31800.0,16.2063,16.2761,16.1963,16.2761,31800.0
2006-03-29 15:30:00,16.34,16.39,16.25,16.25,37800.0,16.296,16.3459,16.2063,16.2063,37800.0
2006-03-30 09:30:00,16.29,16.61,16.29,16.53,13800.0,16.2462,16.5653,16.2462,16.4855,13800.0
2006-03-30 10:00:00,16.53,16.68,16.41,16.41,23200.0,16.4855,16.6351,16.3659,16.3659,23200.0
2006-03-30 10:30:00,16.39,16.6,16.29,16.45,21500.0,16.3459,16.5553,16.2462,16.4057,21500.0
2006-03-30 11:00:00,16.42,16.45,16.25,16.45,9000.0,16.3758,16.4057,16.2063,16.4057,9000.0
2006-03-30 11:30:00,16.48,16.48,16.42,16.42,7500.0,16.4357,16.4357,16.3758,16.3758,7500.0
2006-03-30 12:00:00,16.43,16.44,16.3,16.34,11100.0,16.3858,16.3958,16.2561,16.296,11100.0
2006-03-30 12:30:00,16.34,16.46,16.3,16.42,17000.0,16.296,16.4157,16.2561,16.3758,17000.0
2006-03-30 13:00:00,16.41,16.48,16.37,16.39,22600.0,16.3659,16.4357,16.326,16.3459,22600.0
2006-03-30 13:30:00,16.4,16.4,16.34,16.4,21000.0,16.3559,16.3559,16.296,16.3559,21000.0
2006-03-30 14:00:00,16.4,16.51,16.33,16.4,29500.0,16.3559,16.4656,16.2861,16.3559,29500.0
2006-03-30 14:30:00,16.4,16.44,16.35,16.39,19400.0,16.3559,16.3958,16.306,16.3459,19400.0
2006-03-30 15:00:00,16.39,16.45,16.37,16.41,39700.0,16.3459,16.4057,16.326,16.3659,39700.0
2006-03-30 15:30:00,16.41,16.55,16.4,16.53,35400.0,16.3659,16.5055,16.3559,16.4855,35400.0
2006-03-31 09:30:00,16.59,16.6,16.3,16.33,44600.0,16.5454,16.5553,16.2561,16.2861,44600.0
2006-03-31 10:00:00,16.32,16.36,16.25,16.29,9100.0,16.2761,16.316,16.2063,16.2462,9100.0
2006-03-31 10:30:00,16.31,16.73,16.25,16.54,80900.0,16.2661,16.685,16.2063,16.4955,80900.0
2006-03-31 11:00:00,16.52,16.81,16.52,16.67,15000.0,16.4756,16.7648,16.4756,16.6252,15000.0
2006-03-31 11:30:00,16.65,16.65,16.5,16.51,6200.0,16.6052,16.6052,16.4556,16.4656,6200.0
2006-03-31 12:00:00,16.51,16.65,16.51,16.63,7000.0,16.4656,16.6052,16.4656,16.5853,7000.0
2006-03-31 12:30:00,16.63,16.7,16.61,16.68,5900.0,16.5853,16.6551,16.5653,16.6351,5900.0
2006-03-31 13:00:00,16.69,16.69,16.62,16.68,4900.0,16.6451,16.6451,16.5753,16.6351,4900.0
2006-03-31 13:30:00,16.66,16.66,16.46,16.51,11900.0,16.6152,16.6152,16.4157,16.4656,11900.0
2006-03-31 14:00:00,16.5,16.75,16.49,16.73,33500.0,16.4556,16.7049,16.4456,16.685,33500.0
2006-03-31 14:30:00,16.73,16.75,16.57,16.72,26800.0,16.685,16.7049,16.5254,16.675,26800.0
2006-03-31 15:00:00,16.72,16.76,16.65,16.71,25700.0,16.675,16.7149,16.6052,16.665,25700.0
2006-03-31 15:30:00,16.7,16.71,16.56,16.63,37600.0,16.6551,16.665,16.5154,16.5853,37600.0
2006-04-03 09:30:00,16.55,16.69,16.37,16.6,23100.0,16.5055,16.6451,16.326,16.5553,23100.0
2006-04-03 10:00:00,16.58,16.6,16.27,16.6,33400.0,16.5354,16.5553,16.2262,16.5553,33400.0
2006-04-03 10:30:00,16.59,16.59,16.38,16.39,11100.0,16.5454,16.5454,16.3359,16.3459,11100.0
2006-04-03 11:00:00,16.4,16.41,16.26,16.27,22100.0,16.3559,16.3659,16.2163,16.2262,22100.0
2006-04-03 11:30:00,16.28,16.29,16.06,16.06,42000.0,16.2362,16.2462,16.0168,16.0168,42000.0
2006-04-03 12:00:00,16.07,16.26,16.02,16.22,29400.0,16.0268,16.2163,15.9769,16.1764,29400.0
2006-04-03 12:30:00,16.23,16.25,16.17,16.22,16900.0,16.1863,16.2063,16.1265,16.1764,16900.0
2006-04-03 13:00:00,16.23,16.25,16.19,16.23,10100.0,16.1863,16.2063,16.1464,16.1863,10100.0
2006-04-03 13:30:00,16.21,16.23,16.18,16.19,17700.0,16.1664,16.1863,16.1365,16.1464,17700.0
2006-04-03 14:00:00,16.2,16.2,16.15,16.16,21300.0,16.1564,16.1564,16.1066,16.1165,21300.0
2006-04-03 14:30:00,16.17,16.18,15.9,15.9,47600.0,16.1265,16.1365,15.8572,15.8572,47600.0
2006-04-03 15:00:00,15.93,16.0,15.86,15.95,39200.0,15.8871,15.957,15.8173,15.9071,39200.0
2006-04-03 15:30:00,15.95,16.13,15.89,16.03,120600.0,15.9071,16.0866,15.8473,15.9869,120600.0
2006-04-04 09:30:00,15.96,16.0,15.81,15.95,25500.0,15.9171,15.957,15.7675,15.9071,25500.0
2006-04-04 10:00:00,15.97,16.14,15.9,15.99,15600.0,15.927,16.0966,15.8572,15.947,15600.0
2006-04-04 10:30:00,15.99,16.0,15.92,15.99,8900.0,15.947,15.957,15.8772,15.947,8900.0
2006-04-04 11:00:00,15.94,15.99,15.83,15.89,12800.0,15.8971,15.947,15.7874,15.8473,12800.0
2006-04-04 11:30:00,15.9,16.07,15.9,16.02,57800.0,15.8572,16.0268,15.8572,15.9769,57800.0
2006-04-04 12:00:00,16.0,16.15,15.98,16.04,19900.0,15.957,16.1066,15.937,15.9968,19900.0
2006-04-04 12:30:00,16.04,16.09,15.98,16.06,26600.0,15.9968,16.0467,15.937,16.0168,26600.0
2006-04-04 13:00:00,16.05,16.06,16.01,16.06,9800.0,16.0068,16.0168,15.9669,16.0168,9800.0
2006-04-04 13:30:00,16.06,16.09,15.99,16.02,8300.0,16.0168,16.0467,15.947,15.9769,8300.0
2006-04-04 14:00:00,16.03,16.03,15.87,15.95,27500.0,15.9869,15.9869,15.8273,15.9071,27500.0
2006-04-04 14:30:00,15.94,16.01,15.81,15.82,22000.0,15.8971,15.9669,15.7675,15.7774,22000.0
2006-04-04 15:00:00,15.82,15.82,15.79,15.8,17100.0,15.7774,15.7774,15.7475,15.7575,17100.0
2006-04-04 15:30:00,15.79,15.8,15.69,15.69,54400.0,15.7475,15.7575,15.6478,15.6478,54400.0
2006-04-05 09:30:00,15.79,15.87,15.68,15.78,12200.0,15.7475,15.8273,15.6378,15.7375,12200.0
2006-04-05 10:00:00,15.77,15.88,15.74,15.82,7100.0,15.7276,15.8373,15.6977,15.7774,7100.0
2006-04-05 10:30:00,15.77,15.82,15.6,15.66,25900.0,15.7276,15.7774,15.558,15.6179,25900.0
2006-04-05 11:00:00,15.67,15.73,15.59,15.69,11500.0,15.6278,15.6877,15.5481,15.6478,11500.0
2006-04-05 11:30:00,15.69,15.7,15.56,15.6,7900.0,15.6478,15.6578,15.5181,15.558,7900.0
2006-04-05 12:00:00,15.61,15.72,15.56,15.69,12300.0,15.568,15.6777,15.5181,15.6478,12300.0
2006-04-05 12:30:00,15.68,15.74,15.65,15.73,6100.0,15.6378,15.6977,15.6079,15.6877,6100.0
2006-04-05 13:00:00,15.73,15.8,15.72,15.77,12400.0,15.6877,15.7575,15.6777,15.7276,12400.0
2006-04-05 13:30:00,15.76,15.78,15.65,15.76,7600.0,15.7176,15.7375,15.6079,15.7176,7600.0
2006-04-05 14:00:00,15.77,15.8,15.67,15.67,9200.0,15.7276,15.7575,15.6278,15.6278,9200.0
2006-04-05 14:30:00,15.67,15.76,15.59,15.73,14800.0,15.6278,15.7176,15.5481,15.6877,14800.0
2006-04-05 15:00:00,15.76,15.8,15.66,15.79,22900.0,15.7176,15.7575,15.6179,15.7475,22900.0
2006-04-05 15:30:00,15.77,15.77,15.65,15.69,58600.0,15.7276,15.7276,15.6079,15.6478,58600.0
2006-04-06 09:30:00,15.68,15.74,15.55,15.7,18900.0,15.6378,15.6977,15.5082,15.6578,18900.0
2006-04-06 10:00:00,15.7,15.71,15.55,15.57,15200.0,15.6578,15.6677,15.5082,15.5281,15200.0
2006-04-06 10:30:00,15.57,15.57,15.33,15.43,39000.0,15.5281,15.5281,15.2888,15.3885,39000.0
2006-04-06 11:00:00,15.43,15.43,15.12,15.24,40100.0,15.3885,15.3885,15.0793,15.199,40100.0
2006-04-06 11:30:00,15.27,15.31,15.18,15.23,22200.0,15.2289,15.2688,15.1392,15.189,22200.0
2006-04-06 12:00:00,15.18,15.24,15.17,15.19,9500.0,15.1392,15.199,15.1292,15.1491,9500.0
2006-04-06 12:30:00,15.18,15.24,15.16,15.21,7600.0,15.1392,15.199,15.1192,15.1691,7600.0
2006-04-06 13:00:00,15.18,15.26,15.17,15.26,11400.0,15.1392,15.2189,15.1292,15.2189,11400.0
2006-04-06 13:30:00,15.25,15.32,15.2,15.24,16700.0,15.209,15.2788,15.1591,15.199,16700.0
2006-04-06 14:00:00,15.21,15.24,15.19,15.22,18100.0,15.1691,15.199,15.1491,15.1791,18100.0
2006-04-06 14:30:00,15.22,15.29,15.19,15.26,55400.0,15.1791,15.2489,15.1491,15.2189,55400.0
2006-04-06 15:00:00,15.24,15.25,15.21,15.22,19900.0,15.199,15.209,15.1691,15.1791,19900.0
2006-04-06 15:30:00,15.22,15.28,15.17,15.21,61100.0,15.1791,15.2389,15.1292,15.1691,61100.0
2006-04-07 09:30:00,15.37,15.66,15.37,15.59,35400.0,15.3287,15.6179,15.3287,15.5481,35400.0
2006-04-07 10:00:00,15.59,15.6,15.36,15.4,15700.0,15.5481,15.558,15.3187,15.3586,15700.0
2006-04-07 10:30:00,15.33,15.48,15.29,15.38,41300.0,15.2888,15.4384,15.2489,15.3386,41300.0
2006-04-07 11:00:00,15.37,15.56,15.35,15.38,22900.0,15.3287,15.5181,15.3087,15.3386,22900.0
2006-04-07 11:30:00,15.39,15.4,15.27,15.32,16700.0,15.3486,15.3586,15.2289,15.2788,16700.0
2006-04-07 12:00:00,15.33,15.41,15.3,15.3,23900.0,15.2888,15.3685,15.2588,15.2588,23900.0
2006-04-07 12:30:00,15.3,15.34,15.22,15.28,20600.0,15.2588,15.2987,15.1791,15.2389,20600.0
2006-04-07 13:00:00,15.26,15.26,15.16,15.22,7400.0,15.2189,15.2189,15.1192,15.1791,7400.0
2006-04-07 13:30:00,15.21,15.23,15.1,15.11,7000.0,15.1691,15.189,15.0594,15.0694,7000.0
2006-04-07 14:00:00,15.11,15.2,15.1,15.18,10300.0,15.0694,15.1591,15.0594,15.1392,10300.0
2006-04-07 14:30:00,15.16,15.21,15.12,15.17,13300.0,15.1192,15.1691,15.0793,15.1292,13300.0
2006-04-07 15:00:00,15.16,15.24,15.15,15.2,22100.0,15.1192,15.199,15.1092,15.1591,22100.0
2006-04-07 15:30:00,15.21,15.24,15.11,15.12,20300.0,15.1691,15.199,15.0694,15.0793,20300.0
2006-04-10 09:30:00,15.06,15.23,14.65,14.78,43000.0,15.0195,15.189,14.6106,14.7402,43000.0
2006-04-10 10:00:00,14.79,14.9,14.64,14.77,47200.0,14.7502,14.8599,14.6006,14.7303,47200.0
2006-04-10 10:30:00,14.75,14.84,14.74,14.76,8300.0,14.7103,14.8001,14.7003,14.7203,8300.0
2006-04-10 11:00:00,14.76,14.79,14.7,14.73,12900.0,14.7203,14.7502,14.6605,14.6904,12900.0
2006-04-10 11:30:00,14.74,14.8,14.74,14.8,4300.0,14.7003,14.7602,14.7003,14.7602,4300.0
2006-04-10 12:00:00,14.8,14.87,14.74,14.75,27400.0,14.7602,14.83,14.7003,14.7103,27400.0
2006-04-10 12:30:00,14.75,14.77,14.6,14.61,100300.0,14.7103,14.7303,14.5607,14.5707,100300.0
2006-04-10 13:00:00,14.63,14.68,14.6,14.68,20700.0,14.5906,14.6405,14.5607,14.6405,20700.0
2006-04-10 13:30:00,14.67,14.73,14.61,14.73,21700.0,14.6305,14.6904,14.5707,14.6904,21700.0
2006-04-10 14:00:00,14.69,14.72,14.64,14.69,67700.0,14.6505,14.6804,14.6006,14.6505,67700.0
2006-04-10 14:30:00,14.68,14.72,14.64,14.65,24000.0,14.6405,14.6804,14.6006,14.6106,24000.0
2006-04-10 15:00:00,14.65,14.68,14.55,14.55,28000.0,14.6106,14.6405,14.5109,14.5109,28000.0
2006-04-10 15:30:00,14.55,14.6,14.37,14.43,137700.0,14.5109,14.5607,14.3313,14.3912,137700.0
2006-04-11 09:30:00,14.48,14.79,14.4,14.72,33100.0,14.441,14.7502,14.3613,14.6804,33100.0
2006-04-11 10:00:00,14.7,14.76,14.54,14.54,19400.0,14.6605,14.7203,14.5009,14.5009,19400.0
2006-04-11 10:30:00,14.52,14.52,14.26,14.33,20700.0,14.4809,14.4809,14.2216,14.2914,20700.0
2006-04-11 11:00:00,14.32,14.38,14.24,14.29,12000.0,14.2815,14.3413,14.2017,14.2516,12000.0
2006-04-11 11:30:00,14.26,14.31,14.25,14.3,9800.0,14.2216,14.2715,14.2117,14.2615,9800.0
2006-04-11 12:00:00,14.3,14.3,13.85,14.13,68400.0,14.2615,14.2615,13.8127,14.092,68400.0
2006-04-11 12:30:00,14.13,14.28,14.05,14.19,24300.0,14.092,14.2416,14.0122,14.1518,24300.0
2006-04-11 13:00:00,14.2,14.23,14.07,14.15,22400.0,14.1618,14.1917,14.0321,14.1119,22400.0
2006-04-11 13:30:00,14.15,14.24,14.09,14.11,20700.0,14.1119,14.2017,14.0521,14.072,20700.0
2006-04-11 14:00:00,14.11,14.11,13.87,13.97,22600.0,14.072,14.072,13.8327,13.9324,22600.0
2006-04-11 14:30:00,14.01,14.16,13.89,13.9,26300.0,13.9723,14.1219,13.8526,13.8626,26300.0
2006-04-11 15:00:00,13.94,13.97,13.83,13.87,26300.0,13.9025,13.9324,13.7928,13.8327,26300.0
2006-04-11 15:30:00,13.87,13.98,13.86,13.91,50400.0,13.8327,13.9424,13.8227,13.8726,50400.0
2006-04-12 09:30:00,13.97,14.1,13.86,14.07,37100.0,13.9324,14.0621,13.8227,14.0321,37100.0
2006-04-12 10:00:00,14.08,14.35,14.08,14.29,27500.0,14.0421,14.3114,14.0421,14.2516,27500.0
2006-04-12 10:30:00,14.26,14.26,13.87,13.92,107300.0,14.2216,14.2216,13.8327,13.8826,107300.0
2006-04-12 11:00:00,13.95,13.95,13.77,13.8,77000.0,13.9125,13.9125,13.733,13.7629,77000.0
2006-04-12 11:30:00,13.79,13.86,13.76,13.83,61600.0,13.7529,13.8227,13.723,13.7928,61600.0
2006-04-12 12:00:00,13.84,13.95,13.78,13.94,26700.0,13.8028,13.9125,13.7429,13.9025,26700.0
2006-04-12 12:30:00,13.94,14.02,13.93,14.02,18500.0,13.9025,13.9823,13.8925,13.9823,18500.0
2006-04-12 13:00:00,14.02,14.12,14.01,14.09,31700.0,13.9823,14.082,13.9723,14.0521,31700.0
2006-04-12 13:30:00,14.1,14.1,14.01,14.01,12700.0,14.0621,14.0621,13.9723,13.9723,12700.0
2006-04-12 14:00:00,14.01,14.03,13.97,13.97,21100.0,13.9723,13.9923,13.9324,13.9324,21100.0
2006-04-12 14:30:00,13.98,13.99,13.81,13.81,40100.0,13.9424,13.9524,13.7728,13.7728,40100.0
2006-04-12 15:00:00,13.82,13.88,13.8,13.85,38100.0,13.7828,13.8427,13.7629,13.8127,38100.0
2006-04-12 15:30:00,13.85,13.93,13.85,13.89,55600.0,13.8127,13.8925,13.8127,13.8526,55600.0
2006-04-13 09:30:00,13.88,13.93,13.77,13.82,42400.0,13.8427,13.8925,13.733,13.7828,42400.0
2006-04-13 10:00:00,13.84,13.94,13.84,13.92,29500.0,13.8028,13.9025,13.8028,13.8826,29500.0
2006-04-13 10:30:00,13.93,14.03,13.87,14.03,34400.0,13.8925,13.9923,13.8327,13.9923,34400.0
2006-04-13 11:00:00,14.0,14.04,13.94,13.96,24300.0,13.9623,14.0022,13.9025,13.9224,24300.0
2006-04-13 11:30:00,13.97,14.03,13.95,14.03,16500.0,13.9324,13.9923,13.9125,13.9923,16500.0
2006-04-13 12:00:00,14.01,14.06,13.97,14.0,30600.0,13.9723,14.0222,13.9324,13.9623,30600.0
2006-04-13 12:30:00,14.0,14.09,13.98,14.01,29800.0,13.9623,14.0521,13.9424,13.9723,29800.0
2006-04-13 13:00:00,14.01,14.04,13.96,14.0,25700.0,13.9723,14.0022,13.9224,13.9623,25700.0
2006-04-13 13:30:00,14.0,14.43,13.99,14.33,57700.0,13.9623,14.3912,13.9524,14.2914,57700.0
2006-04-13 14:00:00,14.34,14.36,14.28,14.3,21600.0,14.3014,14.3214,14.2416,14.2615,21600.0
2006-04-13 14:30:00,14.31,14.31,14.13,14.19,32700.0,14.2715,14.2715,14.092,14.1518,32700.0
2006-04-13 15:00:00,14.23,14.24,14.1,14.22,30800.0,14.1917,14.2017,14.0621,14.1817,30800.0
2006-04-13 15:30:00,14.22,14.33,14.06,14.21,52200.0,14.1817,14.2914,14.0222,14.1718,52200.0
2006-04-17 09:30:00,14.28,14.85,14.28,14.67,50700.0,14.2416,14.81,14.2416,14.6305,50700.0
2006-04-17 10:00:00,14.66,14.85,14.65,14.78,34900.0,14.6206,14.81,14.6106,14.7402,34900.0
2006-04-17 10:30:00,14.75,14.76,14.7,14.71,13600.0,14.7103,14.7203,14.6605,14.6704,13600.0
2006-04-17 11:00:00,14.71,14.77,14.7,14.76,21500.0,14.6704,14.7303,14.6605,14.7203,21500.0
2006-04-17 11:30:00,14.77,14.79,14.74,14.74,12100.0,14.7303,14.7502,14.7003,14.7003,12100.0
2006-04-17 12:00:00,14.75,14.78,14.71,14.72,9100.0,14.7103,14.7402,14.6704,14.6804,9100.0
2006-04-17 12:30:00,14.72,14.72,14.6,14.62,28400.0,14.6804,14.6804,14.5607,14.5807,28400.0
2006-04-17 13:00:00,14.61,14.62,14.51,14.51,19300.0,14.5707,14.5807,14.471,14.471,19300.0
2006-04-17 13:30:00,14.51,14.53,14.31,14.32,32600.0,14.471,14.4909,14.2715,14.2815,32600.0
2006-04-17 14:00:00,14.36,14.36,14.25,14.26,12100.0,14.3214,14.3214,14.2117,14.2216,12100.0
2006-04-17 14:30:00,14.23,14.36,14.21,14.36,19900.0,14.1917,14.3214,14.1718,14.3214,19900.0
2006-04-17 15:00:00,14.39,14.64,14.39,14.58,46900.0,14.3513,14.6006,14.3513,14.5408,46900.0
2006-04-17 15:30:00,14.55,14.67,14.55,14.6,39200.0,14.5109,14.6305,14.5109,14.5607,39200.0
2006-04-18 09:30:00,14.69,14.87,14.57,14.75,21500.0,14.6505,14.83,14.5308,14.7103,21500.0
2006-04-18 10:00:00,14.75,14.77,14.75,14.75,20000.0,14.7103,14.7303,14.7103,14.7103,20000.0
2006-04-18 10:30:00,14.75,14.81,14.75,14.76,14200.0,14.7103,14.7702,14.7103,14.7203,14200.0
2006-04-18 11:00:00,14.75,14.83,14.75,14.77,19800.0,14.7103,14.7901,14.7103,14.7303,19800.0
2006-04-18 11:30:00,14.77,14.92,14.77,14.88,14900.0,14.7303,14.8799,14.7303,14.84,14900.0
2006-04-18 12:00:00,14.86,15.05,14.86,15.03,47100.0,14.82,15.0095,14.82,14.9896,47100.0
2006-04-18 12:30:00,15.0,15.05,14.95,15.01,13000.0,14.9596,15.0095,14.9098,14.9696,13000.0
2006-04-18 13:00:00,15.0,15.03,14.98,14.98,7500.0,14.9596,14.9896,14.9397,14.9397,7500.0
2006-04-18 13:30:00,14.99,15.01,14.98,14.98,13100.0,14.9497,14.9696,14.9397,14.9397,13100.0
2006-04-18 14:00:00,14.98,15.02,14.94,14.98,21200.0,14.9397,14.9796,14.8998,14.9397,21200.0
2006-04-18 14:30:00,15.0,15.07,14.94,15.02,14000.0,14.9596,15.0295,14.8998,14.9796,14000.0
2006-04-18 15:00:00,15.06,15.44,15.02,15.02,57000.0,15.0195,15.3985,14.9796,14.9796,57000.0
2006-04-18 15:30:00,15.03,15.15,14.97,15.14,52900.0,14.9896,15.1092,14.9297,15.0993,52900.0
2006-04-19 09:30:00,15.2,15.33,15.04,15.18,118800.0,15.1591,15.2888,14.9995,15.1392,118800.0
2006-04-19 10:00:00,15.17,15.28,15.01,15.06,51100.0,15.1292,15.2389,14.9696,15.0195,51100.0
2006-04-19 10:30:00,15.0,15.0,14.81,14.88,36500.0,14.9596,14.9596,14.7702,14.84,36500.0
2006-04-19 11:00:00,14.92,15.0,14.85,14.96,31900.0,14.8799,14.9596,14.81,14.9198,31900.0
2006-04-19 11:30:00,14.95,15.18,14.94,14.99,27000.0,14.9098,15.1392,14.8998,14.9497,27000.0
2006-04-19 12:00:00,15.0,15.06,14.98,14.98,16700.0,14.9596,15.0195,14.9397,14.9397,16700.0
2006-04-19 12:30:00,14.98,15.05,14.95,14.97,19200.0,14.9397,15.0095,14.9098,14.9297,19200.0
2006-04-19 13:00:00,14.98,15.07,14.94,15.04,30000.0,14.9397,15.0295,14.8998,14.9995,30000.0
2006-04-19 13:30:00,15.03,15.07,15.02,15.03,20500.0,14.9896,15.0295,14.9796,14.9896,20500.0
2006-04-19 14:00:00,15.03,15.03,14.87,14.96,30200.0,14.9896,14.9896,14.83,14.9198,30200.0
2006-04-19 14:30:00,14.96,15.06,14.95,15.0,20200.0,14.9198,15.0195,14.9098,14.9596,20200.0
2006-04-19 15:00:00,15.01,15.04,15.0,15.03,44000.0,14.9696,14.9995,14.9596,14.9896,44000.0
2006-04-19 15:30:00,15.03,15.28,15.02,15.25,71100.0,14.9896,15.2389,14.9796,15.209,71100.0
2006-04-20 09:30:00,15.23,15.31,14.92,15.13,25200.0,15.189,15.2688,14.8799,15.0893,25200.0
2006-04-20 10:00:00,15.11,15.2,15.03,15.05,27000.0,15.0694,15.1591,14.9896,15.0095,27000.0
2006-04-20 10:30:00,15.05,15.06,14.82,14.82,26400.0,15.0095,15.0195,14.7801,14.7801,26400.0
2006-04-20 11:00:00,14.82,14.88,14.68,14.76,14700.0,14.7801,14.84,14.6405,14.7203,14700.0
2006-04-20 11:30:00,14.77,14.88,14.77,14.84,9700.0,14.7303,14.84,14.7303,14.8001,9700.0
2006-04-20 12:00:00,14.84,15.09,14.82,15.09,19000.0,14.8001,15.0494,14.7801,15.0494,19000.0
2006-04-20 12:30:00,15.1,15.14,15.06,15.14,9800.0,15.0594,15.0993,15.0195,15.0993,9800.0
2006-04-20 13:00:00,15.14,15.17,15.06,15.08,17000.0,15.0993,15.1292,15.0195,15.0394,17000.0
2006-04-20 13:30:00,15.07,15.1,15.04,15.09,10700.0,15.0295,15.0594,14.9995,15.0494,10700.0
2006-04-20 14:00:00,15.1,15.19,15.06,15.11,16300.0,15.0594,15.1491,15.0195,15.0694,16300.0
2006-04-20 14:30:00,15.11,15.13,15.07,15.07,11800.0,15.0694,15.0893,15.0295,15.0295,11800.0
2006-04-20 15:00:00,15.08,15.17,15.06,15.15,19000.0,15.0394,15.1292,15.0195,15.1092,19000.0
2006-04-20 15:30:00,15.14,15.2,15.04,15.06,88500.0,15.0993,15.1591,14.9995,15.0195,88500.0
2006-04-21 09:30:00,15.21,15.21,14.9,15.08,49700.0,15.1691,15.1691,14.8599,15.0394,49700.0
2006-04-21 10:00:00,15.02,15.08,14.97,14.98,10000.0,14.9796,15.0394,14.9297,14.9397,10000.0
2006-04-21 10:30:00,14.97,15.09,14.91,15.06,16200.0,14.9297,15.0494,14.8699,15.0195,16200.0
2006-04-21 11:00:00,15.08,15.09,14.99,15.07,9800.0,15.0394,15.0494,14.9497,15.0295,9800.0
2006-04-21 11:30:00,15.06,15.06,14.99,14.99,5200.0,15.0195,15.0195,14.9497,14.9497,5200.0
2006-04-21 12:00:00,15.0,15.01,14.99,14.99,4400.0,14.9596,14.9696,14.9497,14.9497,4400.0
2006-04-21 12:30:00,14.99,15.02,14.99,15.0,2600.0,14.9497,14.9796,14.9497,14.9596,2600.0
2006-04-21 13:00:00,15.0,15.07,15.0,15.02,5400.0,14.9596,15.0295,14.9596,14.9796,5400.0
2006-04-21 13:30:00,15.02,15.07,14.99,15.04,5100.0,14.9796,15.0295,14.9497,14.9995,5100.0
2006-04-21 14:00:00,15.04,15.04,14.88,14.9,21300.0,14.9995,14.9995,14.84,14.8599,21300.0
2006-04-21 14:30:00,14.89,14.9,14.78,14.79,23500.0,14.8499,14.8599,14.7402,14.7502,23500.0
2006-04-21 15:00:00,14.8,14.85,14.76,14.76,29100.0,14.7602,14.81,14.7203,14.7203,29100.0
2006-04-21 15:30:00,14.76,15.01,14.73,14.98,50500.0,14.7203,14.9696,14.6904,14.9397,50500.0
2006-04-24 09:30:00,15.3,15.33,14.91,15.04,72900.0,15.2588,15.2888,14.8699,14.9995,72900.0
2006-04-24 10:00:00,14.98,15.0,14.48,14.62,51300.0,14.9397,14.9596,14.441,14.5807,51300.0
2006-04-24 10:30:00,14.62,14.7,14.55,14.69,55600.0,14.5807,14.6605,14.5109,14.6505,55600.0
2006-04-24 11:00:00,14.68,14.91,14.68,14.81,32500.0,14.6405,14.8699,14.6405,14.7702,32500.0
2006-04-24 11:30:00,14.79,14.85,14.77,14.8,8400.0,14.7502,14.81,14.7303,14.7602,8400.0
2006-04-24 12:00:00,14.8,14.8,14.7,14.73,17200.0,14.7602,14.7602,14.6605,14.6904,17200.0
2006-04-24 12:30:00,14.73,14.75,14.67,14.68,9800.0,14.6904,14.7103,14.6305,14.6405,9800.0
2006-04-24 13:00:00,14.69,14.69,14.56,14.63,22500.0,14.6505,14.6505,14.5208,14.5906,22500.0
2006-04-24 13:30:00,14.63,14.71,14.62,14.62,9700.0,14.5906,14.6704,14.5807,14.5807,9700.0
2006-04-24 14:00:00,14.63,14.68,14.56,14.56,15400.0,14.5906,14.6405,14.5208,14.5208,15400.0
2006-04-24 14:30:00,14.58,14.66,14.45,14.56,39600.0,14.5408,14.6206,14.4111,14.5208,39600.0
2006-04-24 15:00:00,14.56,14.6,14.5,14.51,17100.0,14.5208,14.5607,14.461,14.471,17100.0
2006-04-24 15:30:00,14.51,14.58,14.42,14.49,37700.0,14.471,14.5408,14.3812,14.451,37700.0
2006-04-25 09:30:00,14.56,14.58,14.24,14.31,23900.0,14.5208,14.5408,14.2017,14.2715,23900.0
2006-04-25 10:00:00,14.28,14.45,14.2,14.2,21600.0,14.2416,14.4111,14.1618,14.1618,21600.0
2006-04-25 10:30:00,14.2,14.32,14.17,14.23,16000.0,14.1618,14.2815,14.1319,14.1917,16000.0
2006-04-25 11:00:00,14.23,14.25,14.2,14.2,12300.0,14.1917,14.2117,14.1618,14.1618,12300.0
2006-04-25 11:30:00,14.21,14.21,14.03,14.05,23400.0,14.1718,14.1718,13.9923,14.0122,23400.0
2006-04-25 12:00:00,14.05,14.07,14.02,14.05,11400.0,14.0122,14.0321,13.9823,14.0122,11400.0
2006-04-25 12:30:00,14.05,14.1,14.04,14.09,9700.0,14.0122,14.0621,14.0022,14.0521,9700.0
2006-04-25 13:00:00,14.06,14.06,13.91,13.91,23700.0,14.0222,14.0222,13.8726,13.8726,23700.0
2006-04-25 13:30:00,13.91,13.95,13.9,13.95,16800.0,13.8726,13.9125,13.8626,13.9125,16800.0
2006-04-25 14:00:00,13.95,14.02,13.9,14.01,30200.0,13.9125,13.9823,13.8626,13.9723,30200.0
2006-04-25 14:30:00,14.0,14.01,13.92,13.93,12500.0,13.9623,13.9723,13.8826,13.8925,12500.0
2006-04-25 15:00:00,13.93,13.96,13.85,13.91,36600.0,13.8925,13.9224,13.8127,13.8726,36600.0
2006-04-25 15:30:00,13.91,13.99,13.86,13.98,39900.0,13.8726,13.9524,13.8227,13.9424,39900.0
2006-04-26 09:30:00,14.05,14.05,13.85,13.94,11400.0,14.0122,14.0122,13.8127,13.9025,11400.0
2006-04-26 10:00:00,13.94,14.17,13.9,14.17,19200.0,13.9025,14.1319,13.8626,14.1319,19200.0
2006-04-26 10:30:00,14.17,14.22,13.94,13.94,9600.0,14.1319,14.1817,13.9025,13.9025,9600.0
2006-04-26 11:00:00,13.93,13.93,13.88,13.89,6300.0,13.8925,13.8925,13.8427,13.8526,6300.0
2006-04-26 11:30:00,13.88,13.96,13.88,13.95,3300.0,13.8427,13.9224,13.8427,13.9125,3300.0
2006-04-26 12:00:00,13.95,13.96,13.93,13.95,7200.0,13.9125,13.9224,13.8925,13.9125,7200.0
2006-04-26 12:30:00,13.95,14.01,13.91,13.91,6300.0,13.9125,13.9723,13.8726,13.8726,6300.0
2006-04-26 13:00:00,13.92,14.04,13.92,13.95,7400.0,13.8826,14.0022,13.8826,13.9125,7400.0
2006-04-26 13:30:00,13.95,14.0,13.9,14.0,6600.0,13.9125,13.9623,13.8626,13.9623,6600.0
2006-04-26 14:00:00,14.0,14.1,13.91,13.94,9200.0,13.9623,14.0621,13.8726,13.9025,9200.0
2006-04-26 14:30:00,13.94,13.97,13.85,13.85,5700.0,13.9025,13.9324,13.8127,13.8127,5700.0
2006-04-26 15:00:00,13.86,13.91,13.76,13.78,21900.0,13.8227,13.8726,13.723,13.7429,21900.0
2006-04-26 15:30:00,13.77,13.83,13.6,13.81,41900.0,13.733,13.7928,13.5634,13.7728,41900.0
2006-04-27 09:30:00,13.63,13.85,13.58,13.85,22000.0,13.5933,13.8127,13.5435,13.8127,22000.0
2006-04-27 10:00:00,13.83,14.05,13.74,13.81,42000.0,13.7928,14.0122,13.703,13.7728,42000.0
2006-04-27 10:30:00,13.81,14.05,13.64,13.8,38200.0,13.7728,14.0122,13.6033,13.7629,38200.0
2006-04-27 11:00:00,13.8,13.93,13.76,13.82,46300.0,13.7629,13.8925,13.723,13.7828,46300.0
2006-04-27 11:30:00,13.87,14.02,13.66,13.93,50000.0,13.8327,13.9823,13.6233,13.8925,50000.0
2006-04-27 12:00:00,13.94,14.2,13.93,14.15,29200.0,13.9025,14.1618,13.8925,14.1119,29200.0
2006-04-27 12:30:00,14.15,14.2,14.09,14.14,19100.0,14.1119,14.1618,14.0521,14.102,19100.0
2006-04-27 13:00:00,14.14,14.4,14.14,14.34,16800.0,14.102,14.3613,14.102,14.3014,16800.0
2006-04-27 13:30:00,14.35,14.37,14.16,14.24,19800.0,14.3114,14.3313,14.1219,14.2017,19800.0
2006-04-27 14:00:00,14.24,14.32,14.16,14.17,19100.0,14.2017,14.2815,14.1219,14.1319,19100.0
2006-04-27 14:30:00,14.18,14.3,14.14,14.25,12700.0,14.1419,14.2615,14.102,14.2117,12700.0
2006-04-27 15:00:00,14.24,14.33,14.24,14.3,31200.0,14.2017,14.2914,14.2017,14.2615,31200.0
2006-04-27 15:30:00,14.31,14.33,14.14,14.23,72900.0,14.2715,14.2914,14.102,14.1917,72900.0
2006-04-28 09:30:00,14.05,14.56,14.05,14.18,31800.0,14.0122,14.5208,14.0122,14.1419,31800.0
2006-04-28 10:00:00,14.19,14.52,14.18,14.5,15900.0,14.1518,14.4809,14.1419,14.461,15900.0
2006-04-28 10:30:00,14.52,14.55,14.49,14.5,15800.0,14.4809,14.5109,14.451,14.461,15800.0
2006-04-28 11:00:00,14.49,14.51,14.27,14.51,8400.0,14.451,14.471,14.2316,14.471,8400.0
2006-04-28 11:30:00,14.52,14.52,14.46,14.5,13400.0,14.4809,14.4809,14.4211,14.461,13400.0
2006-04-28 12:00:00,14.5,14.52,14.47,14.47,3600.0,14.461,14.4809,14.4311,14.4311,3600.0
2006-04-28 12:30:00,14.47,14.54,14.37,14.38,6200.0,14.4311,14.5009,14.3313,14.3413,6200.0
2006-04-28 13:00:00,14.39,14.58,14.39,14.48,9500.0,14.3513,14.5408,14.3513,14.441,9500.0
2006-04-28 13:30:00,14.49,14.54,14.48,14.5,5600.0,14.451,14.5009,14.441,14.461,5600.0
2006-04-28 14:00:00,14.51,14.51,14.47,14.48,11800.0,14.471,14.471,14.4311,14.441,11800.0
2006-04-28 14:30:00,14.45,14.45,14.35,14.4,6700.0,14.4111,14.4111,14.3114,14.3613,6700.0
2006-04-28 15:00:00,14.41,14.58,14.41,14.51,26100.0,14.3712,14.5408,14.3712,14.471,26100.0
2006-04-28 15:30:00,14.5,14.84,14.5,14.67,99400.0,14.461,14.8001,14.461,14.6305,99400.0
2006-05-01 09:30:00,14.66,14.8,14.53,14.57,20900.0,14.6206,14.7602,14.4909,14.5308,20900.0
2006-05-01 10:00:00,14.57,14.68,14.43,14.43,12900.0,14.5308,14.6405,14.3912,14.3912,12900.0
2006-05-01 10:30:00,14.45,14.5,14.38,14.46,10700.0,14.4111,14.461,14.3413,14.4211,10700.0
2006-05-01 11:00:00,14.45,14.45,14.21,14.3,11000.0,14.4111,14.4111,14.1718,14.2615,11000.0
2006-05-01 11:30:00,14.3,14.59,14.26,14.47,14000.0,14.2615,14.5507,14.2216,14.4311,14000.0
2006-05-01 12:00:00,14.42,14.46,14.32,14.35,8000.0,14.3812,14.4211,14.2815,14.3114,8000.0
2006-05-01 12:30:00,14.35,14.52,14.28,14.52,15700.0,14.3114,14.4809,14.2416,14.4809,15700.0
2006-05-01 13:00:00,14.5,14.53,14.35,14.43,8400.0,14.461,14.4909,14.3114,14.3912,8400.0
2006-05-01 13:30:00,14.45,14.6,14.45,14.6,21400.0,14.4111,14.5607,14.4111,14.5607,21400.0
2006-05-01 14:00:00,14.6,14.64,14.49,14.56,21200.0,14.5607,14.6006,14.451,14.5208,21200.0
2006-05-01 14:30:00,14.56,14.65,14.53,14.64,21300.0,14.5208,14.6106,14.4909,14.6006,21300.0
2006-05-01 15:00:00,14.64,14.65,14.39,14.41,28300.0,14.6006,14.6106,14.3513,14.3712,28300.0
2006-05-01 15:30:00,14.4,14.41,14.2,14.2,22200.0,14.3613,14.3712,14.1618,14.1618,22200.0
2006-05-02 09:30:00,14.18,14.58,14.18,14.36,48800.0,14.1419,14.5408,14.1419,14.3214,48800.0
2006-05-02 10:00:00,14.39,14.45,14.15,14.43,39700.0,14.3513,14.4111,14.1119,14.3912,39700.0
2006-05-02 10:30:00,14.43,14.44,14.23,14.27,25200.0,14.3912,14.4012,14.1917,14.2316,25200.0
2006-05-02 11:00:00,14.27,14.43,14.27,14.38,18700.0,14.2316,14.3912,14.2316,14.3413,18700.0
2006-05-02 11:30:00,14.4,14.42,14.17,14.42,17700.0,14.3613,14.3812,14.1319,14.3812,17700.0
2006-05-02 12:00:00,14.43,14.46,14.37,14.44,35300.0,14.3912,14.4211,14.3313,14.4012,35300.0
2006-05-02 12:30:00,14.44,14.5,14.4,14.41,43900.0,14.4012,14.461,14.3613,14.3712,43900.0
2006-05-02 13:00:00,14.41,14.47,14.41,14.43,11400.0,14.3712,14.4311,14.3712,14.3912,11400.0
2006-05-02 13:30:00,14.43,14.55,14.42,14.54,37200.0,14.3912,14.5109,14.3812,14.5009,37200.0
2006-05-02 14:00:00,14.55,14.57,14.45,14.48,66200.0,14.5109,14.5308,14.4111,14.441,66200.0
2006-05-02 14:30:00,14.48,14.58,14.47,14.52,50200.0,14.441,14.5408,14.4311,14.4809,50200.0
2006-05-02 15:00:00,14.54,14.55,14.42,14.44,24400.0,14.5009,14.5109,14.3812,14.4012,24400.0
2006-05-02 15:30:00,14.44,14.51,14.4,14.48,30100.0,14.4012,14.471,14.3613,14.441,30100.0
2006-05-03 09:30:00,14.41,14.58,14.0,14.4,24800.0,14.3712,14.5408,13.9623,14.3613,24800.0
2006-05-03 10:00:00,14.4,14.99,14.3,14.97,35500.0,14.3613,14.9497,14.2615,14.9297,35500.0
2006-05-03 10:30:00,14.96,15.13,14.94,15.04,27900.0,14.9198,15.0893,14.8998,14.9995,27900.0
2006-05-03 11:00:00,15.04,15.11,14.7,14.75,31600.0,14.9995,15.0694,14.6605,14.7103,31600.0
2006-05-03 11:30:00,14.67,14.9,14.64,14.8,11300.0,14.6305,14.8599,14.6006,14.7602,11300.0
2006-05-03 12:00:00,14.84,14.84,14.73,14.83,6200.0,14.8001,14.8001,14.6904,14.7901,6200.0
2006-05-03 12:30:00,14.83,14.94,14.83,14.94,8300.0,14.7901,14.8998,14.7901,14.8998,8300.0
2006-05-03 13:00:00,14.94,14.95,14.86,14.88,4900.0,14.8998,14.9098,14.82,14.84,4900.0
2006-05-03 13:30:00,14.88,14.99,14.86,14.96,11100.0,14.84,14.9497,14.82,14.9198,11100.0
2006-05-03 14:00:00,14.95,14.98,14.82,14.83,17600.0,14.9098,14.9397,14.7801,14.7901,17600.0
2006-05-03 14:30:00,14.82,15.08,14.81,15.08,26400.0,14.7801,15.0394,14.7702,15.0394,26400.0
2006-05-03 15:00:00,15.07,15.22,15.07,15.18,33400.0,15.0295,15.1791,15.0295,15.1392,33400.0
2006-05-03 15:30:00,15.17,15.36,15.17,15.28,42900.0,15.1292,15.3187,15.1292,15.2389,42900.0
2006-05-04 09:30:00,15.34,15.4,15.09,15.32,33200.0,15.2987,15.3586,15.0494,15.2788,33200.0
2006-05-04 10:00:00,15.35,15.59,15.34,15.45,28800.0,15.3087,15.5481,15.2987,15.4084,28800.0
2006-05-04 10:30:00,15.44,15.48,15.4,15.43,20100.0,15.3985,15.4384,15.3586,15.3885,20100.0
2006-05-04 11:00:00,15.41,15.41,15.3,15.31,16600.0,15.3685,15.3685,15.2588,15.2688,16600.0
2006-05-04 11:30:00,15.31,15.38,15.3,15.35,10600.0,15.2688,15.3386,15.2588,15.3087,10600.0
2006-05-04 12:00:00,15.34,15.34,15.29,15.32,12500.0,15.2987,15.2987,15.2489,15.2788,12500.0
2006-05-04 12:30:00,15.31,15.34,15.24,15.32,13400.0,15.2688,15.2987,15.199,15.2788,13400.0
2006-05-04 13:00:00,15.32,15.34,15.29,15.3,8100.0,15.2788,15.2987,15.2489,15.2588,8100.0
2006-05-04 13:30:00,15.29,15.31,15.19,15.29,6700.0,15.2489,15.2688,15.1491,15.2489,6700.0
2006-05-04 14:00:00,15.31,15.42,15.21,15.38,14600.0,15.2688,15.3785,15.1691,15.3386,14600.0
2006-05-04 14:30:00,15.38,15.38,15.11,15.24,25700.0,15.3386,15.3386,15.0694,15.199,25700.0
2006-05-04 15:00:00,15.24,15.33,15.18,15.24,21500.0,15.199,15.2888,15.1392,15.199,21500.0
2006-05-04 15:30:00,15.25,15.26,15.13,15.13,45700.0,15.209,15.2189,15.0893,15.0893,45700.0
2006-05-05 09:30:00,15.06,15.2,15.03,15.18,61600.0,15.0195,15.1591,14.9896,15.1392,61600.0
2006-05-05 10:00:00,15.15,15.15,14.91,14.92,25600.0,15.1092,15.1092,14.8699,14.8799,25600.0
2006-05-05 10:30:00,14.93,14.96,14.9,14.92,7500.0,14.8898,14.9198,14.8599,14.8799,7500.0
2006-05-05 11:00:00,14.93,14.94,14.88,14.93,4400.0,14.8898,14.8998,14.84,14.8898,4400.0
2006-05-05 11:30:00,14.94,15.01,14.94,15.01,11400.0,14.8998,14.9696,14.8998,14.9696,11400.0
2006-05-05 12:00:00,15.0,15.01,14.98,14.99,9000.0,14.9596,14.9696,14.9397,14.9497,9000.0
2006-05-05 12:30:00,14.99,15.0,14.97,14.99,4800.0,14.9497,14.9596,14.9297,14.9497,4800.0
2006-05-05 13:00:00,14.99,15.04,14.94,14.97,15000.0,14.9497,14.9995,14.8998,14.9297,15000.0
2006-05-05 13:30:00,14.99,15.1,14.99,15.1,7100.0,14.9497,15.0594,14.9497,15.0594,7100.0
2006-05-05 14:00:00,15.09,15.1,15.0,15.05,8800.0,15.0494,15.0594,14.9596,15.0095,8800.0
2006-05-05 14:30:00,15.04,15.32,15.01,15.3,41900.0,14.9995,15.2788,14.9696,15.2588,41900.0
2006-05-05 15:00:00,15.3,15.3,15.04,15.1,43900.0,15.2588,15.2588,14.9995,15.0594,43900.0
2006-05-05 15:30:00,15.11,15.24,15.05,15.17,49200.0,15.0694,15.199,15.0095,15.1292,49200.0
2006-05-08 09:30:00,15.09,15.4,15.08,15.35,20300.0,15.0494,15.3586,15.0394,15.3087,20300.0
2006-05-08 10:00:00,15.35,15.58,15.26,15.56,64800.0,15.3087,15.5381,15.2189,15.5181,64800.0
2006-05-08 10:30:00,15.54,15.55,15.42,15.55,20000.0,15.4982,15.5082,15.3785,15.5082,20000.0
2006-05-08 11:00:00,15.56,15.7,15.52,15.61,33700.0,15.5181,15.6578,15.4782,15.568,33700.0
2006-05-08 11:30:00,15.61,15.78,15.61,15.73,22600.0,15.568,15.7375,15.568,15.6877,22600.0
2006-05-08 12:00:00,15.73,15.74,15.58,15.61,12600.0,15.6877,15.6977,15.5381,15.568,12600.0
2006-05-08 12:30:00,15.6,15.65,15.55,15.65,9900.0,15.558,15.6079,15.5082,15.6079,9900.0
2006-05-08 13:00:00,15.65,15.65,15.58,15.59,8700.0,15.6079,15.6079,15.5381,15.5481,8700.0
2006-05-08 13:30:00,15.61,15.64,15.58,15.62,10200.0,15.568,15.5979,15.5381,15.578,10200.0
2006-05-08 14:00:00,15.6,15.62,15.47,15.5,13300.0,15.558,15.578,15.4284,15.4583,13300.0
2006-05-08 14:30:00,15.48,15.55,15.45,15.54,10600.0,15.4384,15.5082,15.4084,15.4982,10600.0
2006-05-08 15:00:00,15.56,15.63,15.5,15.51,46500.0,15.5181,15.588,15.4583,15.4683,46500.0
2006-05-08 15:30:00,15.51,15.52,15.42,15.45,58500.0,15.4683,15.4782,15.3785,15.4084,58500.0
2006-05-09 09:30:00,15.45,15.52,15.41,15.48,67600.0,15.4084,15.4782,15.3685,15.4384,67600.0
2006-05-09 10:00:00,15.49,15.6,15.49,15.5,31500.0,15.4483,15.558,15.4483,15.4583,31500.0
2006-05-09 10:30:00,15.5,15.58,15.49,15.55,59000.0,15.4583,15.5381,15.4483,15.5082,59000.0
2006-05-09 11:00:00,15.54,15.54,15.5,15.52,9000.0,15.4982,15.4982,15.4583,15.4782,9000.0
2006-05-09 11:30:00,15.52,15.54,15.52,15.52,4400.0,15.4782,15.4982,15.4782,15.4782,4400.0
2006-05-09 12:00:00,15.5,15.51,15.49,15.49,5400.0,15.4583,15.4683,15.4483,15.4483,5400.0
2006-05-09 12:30:00,15.49,15.51,15.45,15.45,24600.0,15.4483,15.4683,15.4084,15.4084,24600.0
2006-05-09 13:00:00,15.46,15.46,15.43,15.44,6100.0,15.4184,15.4184,15.3885,15.3985,6100.0
2006-05-09 13:30:00,15.43,15.46,15.3,15.31,5900.0,15.3885,15.4184,15.2588,15.2688,5900.0
2006-05-09 14:00:00,15.3,15.32,15.3,15.31,5000.0,15.2588,15.2788,15.2588,15.2688,5000.0
2006-05-09 14:30:00,15.31,15.31,15.28,15.28,18400.0,15.2688,15.2688,15.2389,15.2389,18400.0
2006-05-09 15:00:00,15.29,15.31,15.27,15.28,7900.0,15.2489,15.2688,15.2289,15.2389,7900.0
2006-05-09 15:30:00,15.27,15.32,15.19,15.23,14400.0,15.2289,15.2788,15.1491,15.189,14400.0
2006-05-10 09:30:00,15.2,15.24,15.05,15.24,9700.0,15.1591,15.199,15.0095,15.199,9700.0
2006-05-10 10:00:00,15.26,15.38,15.2,15.32,5200.0,15.2189,15.3386,15.1591,15.2788,5200.0
2006-05-10 10:30:00,15.31,15.31,15.24,15.24,11600.0,15.2688,15.2688,15.199,15.199,11600.0
2006-05-10 11:00:00,15.24,15.27,15.24,15.25,29200.0,15.199,15.2289,15.199,15.209,29200.0
2006-05-10 11:30:00,15.25,15.27,15.25,15.25,2000.0,15.209,15.2289,15.209,15.209,2000.0
2006-05-10 12:00:00,15.25,15.26,15.24,15.25,1200.0,15.209,15.2189,15.199,15.209,1200.0
2006-05-10 12:30:00,15.25,15.26,15.21,15.25,7500.0,15.209,15.2189,15.1691,15.209,7500.0
2006-05-10 13:00:00,15.25,15.27,15.25,15.26,5700.0,15.209,15.2289,15.209,15.2189,5700.0
2006-05-10 13:30:00,15.26,15.28,15.26,15.26,13000.0,15.2189,15.2389,15.2189,15.2189,13000.0
2006-05-10 14:00:00,15.26,15.38,15.23,15.24,44300.0,15.2189,15.3386,15.189,15.199,44300.0
2006-05-10 14:30:00,15.25,15.42,15.21,15.33,40800.0,15.209,15.3785,15.1691,15.2888,40800.0
2006-05-10 15:00:00,15.34,15.36,15.28,15.28,13500.0,15.2987,15.3187,15.2389,15.2389,13500.0
2006-05-10 15:30:00,15.28,15.37,15.22,15.26,41900.0,15.2389,15.3287,15.1791,15.2189,41900.0
2006-05-11 09:30:00,15.25,15.28,15.2,15.2,9800.0,15.209,15.2389,15.1591,15.1591,9800.0
2006-05-11 10:00:00,15.2,15.22,15.16,15.17,14600.0,15.1591,15.1791,15.1192,15.1292,14600.0
2006-05-11 10:30:00,15.16,15.23,15.1,15.11,44800.0,15.1192,15.189,15.0594,15.0694,44800.0
2006-05-11 11:00:00,15.1,15.17,15.05,15.05,15100.0,15.0594,15.1292,15.0095,15.0095,15100.0
2006-05-11 11:30:00,15.05,15.1,14.99,15.03,45000.0,15.0095,15.0594,14.9497,14.9896,45000.0
2006-05-11 12:00:00,15.0,15.0,14.77,14.78,17500.0,14.9596,14.9596,14.7303,14.7402,17500.0
2006-05-11 12:30:00,14.77,14.84,14.67,14.7,21600.0,14.7303,14.8001,14.6305,14.6605,21600.0
2006-05-11 13:00:00,14.71,14.76,14.55,14.63,13800.0,14.6704,14.7203,14.5109,14.5906,13800.0
2006-05-11 13:30:00,14.62,14.62,14.55,14.62,9900.0,14.5807,14.5807,14.5109,14.5807,9900.0
2006-05-11 14:00:00,14.63,14.67,14.57,14.59,8600.0,14.5906,14.6305,14.5308,14.5507,8600.0
2006-05-11 14:30:00,14.6,14.65,14.53,14.58,12000.0,14.5607,14.6106,14.4909,14.5408,12000.0
2006-05-11 15:00:00,14.58,14.69,14.54,14.57,9200.0,14.5408,14.6505,14.5009,14.5308,9200.0
2006-05-11 15:30:00,14.57,14.59,14.54,14.54,24800.0,14.5308,14.5507,14.5009,14.5009,24800.0
2006-05-12 09:30:00,14.52,14.56,14.18,14.33,73400.0,14.4809,14.5208,14.1419,14.2914,73400.0
2006-05-12 10:00:00,14.32,14.44,14.16,14.16,20000.0,14.2815,14.4012,14.1219,14.1219,20000.0
2006-05-12 10:30:00,14.15,14.15,14.0,14.05,34600.0,14.1119,14.1119,13.9623,14.0122,34600.0
2006-05-12 11:00:00,14.05,14.1,13.94,13.95,30100.0,14.0122,14.0621,13.9025,13.9125,30100.0
2006-05-12 11:30:00,13.95,14.0,13.58,13.72,48200.0,13.9125,13.9623,13.5435,13.6831,48200.0
2006-05-12 12:00:00,13.68,13.89,13.68,13.8,12000.0,13.6432,13.8526,13.6432,13.7629,12000.0
2006-05-12 12:30:00,13.79,13.82,13.6,13.64,14800.0,13.7529,13.7828,13.5634,13.6033,14800.0
2006-05-12 13:00:00,13.65,13.76,13.63,13.75,14400.0,13.6133,13.723,13.5933,13.713,14400.0
2006-05-12 13:30:00,13.75,13.79,13.62,13.64,12400.0,13.713,13.7529,13.5834,13.6033,12400.0
2006-05-12 14:00:00,13.63,13.85,13.63,13.8,17900.0,13.5933,13.8127,13.5933,13.7629,17900.0
2006-05-12 14:30:00,13.78,13.85,13.78,13.81,16900.0,13.7429,13.8127,13.7429,13.7728,16900.0
2006-05-12 15:00:00,13.8,13.93,13.8,13.85,21000.0,13.7629,13.8925,13.7629,13.8127,21000.0
2006-05-12 15:30:00,13.86,13.9,13.71,13.76,53700.0,13.8227,13.8626,13.6731,13.723,53700.0
2006-05-15 09:30:00,13.61,13.7,13.5,13.64,71600.0,13.5734,13.6631,13.4637,13.6033,71600.0
2006-05-15 10:00:00,13.61,13.82,13.5,13.66,55300.0,13.5734,13.7828,13.4637,13.6233,55300.0
2006-05-15 10:30:00,13.63,13.73,13.52,13.53,37100.0,13.5933,13.6931,13.4836,13.4936,37100.0
2006-05-15 11:00:00,13.57,13.63,13.28,13.34,47600.0,13.5335,13.5933,13.2443,13.3041,47600.0
2006-05-15 11:30:00,13.34,13.49,13.3,13.47,22500.0,13.3041,13.4537,13.2642,13.4338,22500.0
2006-05-15 12:00:00,13.5,13.5,13.38,13.41,12700.0,13.4637,13.4637,13.344,13.3739,12700.0
2006-05-15 12:30:00,13.41,13.41,13.29,13.29,15600.0,13.3739,13.3739,13.2542,13.2542,15600.0
2006-05-15 13:00:00,13.3,13.3,13.17,13.17,32800.0,13.2642,13.2642,13.1346,13.1346,32800.0
2006-05-15 13:30:00,13.17,13.18,12.93,13.05,38800.0,13.1346,13.1445,12.8952,13.0149,38800.0
2006-05-15 14:00:00,13.07,13.13,12.92,13.0,28100.0,13.0348,13.0947,12.8852,12.965,28100.0
2006-05-15 14:30:00,13.0,13.0,12.83,12.91,44200.0,12.965,12.965,12.7955,12.8753,44200.0
2006-05-15 15:00:00,12.91,13.01,12.9,12.99,33600.0,12.8753,12.975,12.8653,12.9551,33600.0
2006-05-15 15:30:00,12.99,13.0,12.97,13.0,58800.0,12.9551,12.965,12.9351,12.965,58800.0
2006-05-16 09:30:00,12.96,13.5,12.96,13.33,31900.0,12.9251,13.4637,12.9251,13.2941,31900.0
2006-05-16 10:00:00,13.31,13.42,13.17,13.28,34500.0,13.2742,13.3839,13.1346,13.2443,34500.0
2006-05-16 10:30:00,13.28,13.3,13.2,13.22,30100.0,13.2443,13.2642,13.1645,13.1844,30100.0
2006-05-16 11:00:00,13.21,13.27,13.17,13.2,88700.0,13.1745,13.2343,13.1346,13.1645,88700.0
2006-05-16 11:30:00,13.2,13.2,13.03,13.2,89100.0,13.1645,13.1645,12.9949,13.1645,89100.0
2006-05-16 12:00:00,13.25,13.25,13.18,13.2,27600.0,13.2144,13.2144,13.1445,13.1645,27600.0
2006-05-16 12:30:00,13.2,13.22,13.16,13.17,19500.0,13.1645,13.1844,13.1246,13.1346,19500.0
2006-05-16 13:00:00,13.18,13.2,13.18,13.18,10100.0,13.1445,13.1645,13.1445,13.1445,10100.0
2006-05-16 13:30:00,13.19,13.2,13.16,13.18,20200.0,13.1545,13.1645,13.1246,13.1445,20200.0
2006-05-16 14:00:00,13.18,13.2,13.17,13.19,29800.0,13.1445,13.1645,13.1346,13.1545,29800.0
2006-05-16 14:30:00,13.19,13.2,13.16,13.18,17600.0,13.1545,13.1645,13.1246,13.1445,17600.0
2006-05-16 15:00:00,13.18,13.19,13.05,13.08,59100.0,13.1445,13.1545,13.0149,13.0448,59100.0
2006-05-16 15:30:00,13.07,13.09,12.76,12.81,115200.0,13.0348,13.0548,12.7257,12.7755,115200.0
2006-05-17 09:30:00,12.79,12.95,12.65,12.67,46700.0,12.7556,12.9152,12.616,12.6359,46700.0
2006-05-17 10:00:00,12.7,12.73,12.59,12.71,22200.0,12.6658,12.6958,12.5561,12.6758,22200.0
2006-05-17 10:30:00,12.7,12.75,12.59,12.65,27000.0,12.6658,12.7157,12.5561,12.616,27000.0
2006-05-17 11:00:00,12.63,12.63,12.35,12.38,27900.0,12.596,12.596,12.3168,12.3467,27900.0
2006-05-17 11:30:00,12.36,12.4,12.13,12.14,52500.0,12.3267,12.3666,12.0974,12.1073,52500.0
2006-05-17 12:00:00,12.13,12.19,12.13,12.19,26600.0,12.0974,12.1572,12.0974,12.1572,26600.0
2006-05-17 12:30:00,12.18,12.29,12.18,12.26,39300.0,12.1472,12.2569,12.1472,12.227,39300.0
2006-05-17 13:00:00,12.27,12.33,12.03,12.1,43700.0,12.237,12.2968,11.9976,12.0674,43700.0
2006-05-17 13:30:00,12.1,12.1,12.04,12.09,32500.0,12.0674,12.0674,12.0076,12.0575,32500.0
2006-05-17 14:00:00,12.09,12.16,12.08,12.14,54400.0,12.0575,12.1273,12.0475,12.1073,54400.0
2006-05-17 14:30:00,12.14,12.25,12.08,12.24,27300.0,12.1073,12.217,12.0475,12.2071,27300.0
2006-05-17 15:00:00,12.27,12.38,12.22,12.38,52700.0,12.237,12.3467,12.1871,12.3467,52700.0
2006-05-17 15:30:00,12.37,12.41,12.25,12.29,91500.0,12.3367,12.3766,12.217,12.2569,91500.0
2006-05-18 09:30:00,12.35,12.79,12.35,12.61,32000.0,12.3168,12.7556,12.3168,12.5761,32000.0
2006-05-18 10:00:00,12.65,12.68,12.5,12.55,28200.0,12.616,12.6459,12.4664,12.5162,28200.0
2006-05-18 10:30:00,12.53,12.58,12.51,12.53,7100.0,12.4963,12.5462,12.4763,12.4963,7100.0
2006-05-18 11:00:00,12.53,12.54,12.45,12.51,50300.0,12.4963,12.5063,12.4165,12.4763,50300.0
2006-05-18 11:30:00,12.52,12.52,12.42,12.43,23700.0,12.4863,12.4863,12.3866,12.3966,23700.0
2006-05-18 12:00:00,12.43,12.52,12.42,12.5,21100.0,12.3966,12.4863,12.3866,12.4664,21100.0
2006-05-18 12:30:00,12.5,12.5,12.48,12.5,12400.0,12.4664,12.4664,12.4464,12.4664,12400.0
2006-05-18 13:00:00,12.5,12.53,12.49,12.53,12700.0,12.4664,12.4963,12.4564,12.4963,12700.0
2006-05-18 13:30:00,12.53,12.54,12.4,12.4,9700.0,12.4963,12.5063,12.3666,12.3666,9700.0
2006-05-18 14:00:00,12.45,12.5,12.34,12.36,13700.0,12.4165,12.4664,12.3068,12.3267,13700.0
2006-05-18 14:30:00,12.36,12.49,12.36,12.36,21600.0,12.3267,12.4564,12.3267,12.3267,21600.0
2006-05-18 15:00:00,12.35,12.38,12.1,12.2,28500.0,12.3168,12.3467,12.0674,12.1672,28500.0
2006-05-18 15:30:00,12.21,12.3,12.0,12.03,77600.0,12.1772,12.2669,11.9677,11.9976,77600.0
2006-05-19 09:30:00,12.0,12.47,12.0,12.41,70400.0,11.9677,12.4365,11.9677,12.3766,70400.0
2006-05-19 10:00:00,12.39,12.39,12.12,12.19,17700.0,12.3567,12.3567,12.0874,12.1572,17700.0
2006-05-19 10:30:00,12.21,12.28,11.94,11.98,53600.0,12.1772,12.247,11.9079,11.9478,53600.0
2006-05-19 11:00:00,12.0,12.0,11.47,11.5,87900.0,11.9677,11.9677,11.4391,11.4691,87900.0
2006-05-19 11:30:00,11.49,11.59,11.39,11.52,98700.0,11.4591,11.5588,11.3594,11.489,98700.0
2006-05-19 12:00:00,11.55,11.83,11.54,11.81,44000.0,11.5189,11.7982,11.509,11.7782,44000.0
2006-05-19 12:30:00,11.81,12.0,11.79,11.91,47200.0,11.7782,11.9677,11.7583,11.878,47200.0
2006-05-19 13:00:00,11.87,12.05,11.85,12.04,30100.0,11.8381,12.0176,11.8181,12.0076,30100.0
2006-05-19 13:30:00,12.05,12.05,11.95,11.98,48100.0,12.0176,12.0176,11.9179,11.9478,48100.0
2006-05-19 14:00:00,11.98,11.98,11.91,11.93,35000.0,11.9478,11.9478,11.878,11.8979,35000.0
2006-05-19 14:30:00,11.93,11.96,11.88,11.93,26600.0,11.8979,11.9278,11.848,11.8979,26600.0
2006-05-19 15:00:00,11.92,12.1,11.82,12.03,48300.0,11.8879,12.0674,11.7882,11.9976,48300.0
2006-05-19 15:30:00,12.05,12.23,11.9,11.97,158100.0,12.0176,12.1971,11.868,11.9378,158100.0
2006-05-22 09:30:00,11.95,12.17,11.74,12.05,40000.0,11.9179,12.1373,11.7084,12.0176,40000.0
2006-05-22 10:00:00,12.03,12.03,11.78,11.97,24200.0,11.9976,11.9976,11.7483,11.9378,24200.0
2006-05-22 10:30:00,11.98,12.1,11.41,11.68,89900.0,11.9478,12.0674,11.3793,11.6486,89900.0
2006-05-22 11:00:00,11.65,11.75,11.49,11.7,43700.0,11.6187,11.7184,11.4591,11.6685,43700.0
2006-05-22 11:30:00,11.7,11.77,11.54,11.7,54900.0,11.6685,11.7383,11.509,11.6685,54900.0
2006-05-22 12:00:00,11.7,11.76,11.61,11.69,27500.0,11.6685,11.7284,11.5788,11.6586,27500.0
2006-05-22 12:30:00,11.7,11.8,11.66,11.71,32500.0,11.6685,11.7683,11.6286,11.6785,32500.0
2006-05-22 13:00:00,11.75,11.99,11.72,11.96,24800.0,11.7184,11.9577,11.6885,11.9278,24800.0
2006-05-22 13:30:00,11.97,11.97,11.86,11.87,9400.0,11.9378,11.9378,11.8281,11.8381,9400.0
2006-05-22 14:00:00,11.89,11.95,11.8,11.89,19000.0,11.858,11.9179,11.7683,11.858,19000.0
2006-05-22 14:30:00,11.89,11.94,11.77,11.78,24300.0,11.858,11.9079,11.7383,11.7483,24300.0
2006-05-22 15:00:00,11.79,12.0,11.77,11.86,32900.0,11.7583,11.9677,11.7383,11.8281,32900.0
2006-05-22 15:30:00,11.87,12.01,11.87,11.9,39200.0,11.8381,11.9777,11.8381,11.868,39200.0
2006-05-23 09:30:00,11.98,12.45,11.91,12.22,41200.0,11.9478,12.4165,11.878,12.1871,41200.0
2006-05-23 10:00:00,12.22,12.25,12.03,12.17,57000.0,12.1871,12.217,11.9976,12.1373,57000.0
2006-05-23 10:30:00,12.16,12.24,12.05,12.2,30100.0,12.1273,12.2071,12.0176,12.1672,30100.0
2006-05-23 11:00:00,12.2,12.21,12.09,12.13,20000.0,12.1672,12.1772,12.0575,12.0974,20000.0
2006-05-23 11:30:00,12.13,12.2,12.13,12.15,19100.0,12.0974,12.1672,12.0974,12.1173,19100.0
2006-05-23 12:00:00,12.15,12.15,12.04,12.04,17900.0,12.1173,12.1173,12.0076,12.0076,17900.0
2006-05-23 12:30:00,12.04,12.05,11.98,12.0,14700.0,12.0076,12.0176,11.9478,11.9677,14700.0
2006-05-23 13:00:00,12.0,12.12,11.97,12.11,13200.0,11.9677,12.0874,11.9378,12.0774,13200.0
2006-05-23 13:30:00,12.12,12.14,11.99,12.0,31300.0,12.0874,12.1073,11.9577,11.9677,31300.0
2006-05-23 14:00:00,12.0,12.0,11.89,11.89,18000.0,11.9677,11.9677,11.858,11.858,18000.0
2006-05-23 14:30:00,11.89,11.91,11.85,11.85,27400.0,11.858,11.878,11.8181,11.8181,27400.0
2006-05-23 15:00:00,11.85,11.85,11.65,11.7,42000.0,11.8181,11.8181,11.6187,11.6685,42000.0
2006-05-23 15:30:00,11.75,11.75,11.28,11.41,159000.0,11.7184,11.7184,11.2497,11.3793,159000.0
2006-05-24 09:30:00,11.29,11.66,11.28,11.56,59900.0,11.2596,11.6286,11.2497,11.5289,59900.0
2006-05-24 10:00:00,11.56,11.65,11.5,11.57,55100.0,11.5289,11.6187,11.4691,11.5389,55100.0
2006-05-24 10:30:00,11.6,11.65,11.52,11.52,24200.0,11.5688,11.6187,11.489,11.489,24200.0
2006-05-24 11:00:00,11.52,11.52,11.31,11.36,32900.0,11.489,11.489,11.2796,11.3294,32900.0
2006-05-24 11:30:00,11.35,11.47,11.3,11.42,25700.0,11.3195,11.4391,11.2696,11.3893,25700.0
2006-05-24 12:00:00,11.4,11.44,11.29,11.31,23100.0,11.3693,11.4092,11.2596,11.2796,23100.0
2006-05-24 12:30:00,11.32,11.32,10.97,11.22,50500.0,11.2895,11.2895,10.9405,11.1898,50500.0
2006-05-24 13:00:00,11.23,11.31,11.13,11.17,26100.0,11.1998,11.2796,11.1001,11.1399,26100.0
2006-05-24 13:30:00,11.15,11.46,11.11,11.43,37500.0,11.12,11.4292,11.0801,11.3993,37500.0
2006-05-24 14:00:00,11.4,11.48,11.24,11.26,30300.0,11.3693,11.4491,11.2098,11.2297,30300.0
2006-05-24 14:30:00,11.28,11.55,11.26,11.54,61900.0,11.2497,11.5189,11.2297,11.509,61900.0
2006-05-24 15:00:00,11.57,11.62,11.31,11.44,24700.0,11.5389,11.5887,11.2796,11.4092,24700.0
2006-05-24 15:30:00,11.43,11.63,11.43,11.57,57200.0,11.3993,11.5987,11.3993,11.5389,57200.0
2006-05-25 09:30:00,11.74,11.99,11.57,11.81,53200.0,11.7084,11.9577,11.5389,11.7782,53200.0
2006-05-25 10:00:00,11.81,11.92,11.74,11.77,32200.0,11.7782,11.8879,11.7084,11.7383,32200.0
2006-05-25 10:30:00,11.75,11.81,11.49,11.65,30000.0,11.7184,11.7782,11.4591,11.6187,30000.0
2006-05-25 11:00:00,11.66,11.67,11.6,11.66,14100.0,11.6286,11.6386,11.5688,11.6286,14100.0
2006-05-25 11:30:00,11.66,11.77,11.65,11.75,17400.0,11.6286,11.7383,11.6187,11.7184,17400.0
2006-05-25 12:00:00,11.78,11.78,11.63,11.66,10000.0,11.7483,11.7483,11.5987,11.6286,10000.0
2006-05-25 12:30:00,11.66,11.72,11.62,11.71,11800.0,11.6286,11.6885,11.5887,11.6785,11800.0
2006-05-25 13:00:00,11.72,11.74,11.69,11.74,14600.0,11.6885,11.7084,11.6586,11.7084,14600.0
2006-05-25 13:30:00,11.74,11.81,11.68,11.68,15500.0,11.7084,11.7782,11.6486,11.6486,15500.0
2006-05-25 14:00:00,11.66,11.76,11.53,11.56,38900.0,11.6286,11.7284,11.499,11.5289,38900.0
2006-05-25 14:30:00,11.56,11.75,11.56,11.74,95000.0,11.5289,11.7184,11.5289,11.7084,95000.0
2006-05-25 15:00:00,11.74,11.9,11.7,11.9,29900.0,11.7084,11.868,11.6685,11.868,29900.0
2006-05-25 15:30:00,11.89,12.02,11.81,12.0,63600.0,11.858,11.9877,11.7782,11.9677,63600.0
2006-05-26 09:30:00,12.09,12.24,11.98,12.2,53700.0,12.0575,12.2071,11.9478,12.1672,53700.0
2006-05-26 10:00:00,12.2,12.24,12.11,12.11,37000.0,12.1672,12.2071,12.0774,12.0774,37000.0
2006-05-26 10:30:00,12.13,12.14,11.9,12.07,26200.0,12.0974,12.1073,11.868,12.0375,26200.0
2006-05-26 11:00:00,12.07,12.12,12.06,12.1,11400.0,12.0375,12.0874,12.0276,12.0674,11400.0
2006-05-26 11:30:00,12.1,12.13,12.05,12.1,15500.0,12.0674,12.0974,12.0176,12.0674,15500.0
2006-05-26 12:00:00,12.1,12.1,11.88,12.04,18300.0,12.0674,12.0674,11.848,12.0076,18300.0
2006-05-26 12:30:00,12.03,12.11,12.01,12.09,7000.0,11.9976,12.0774,11.9777,12.0575,7000.0
2006-05-26 13:00:00,12.1,12.1,12.04,12.08,6500.0,12.0674,12.0674,12.0076,12.0475,6500.0
2006-05-26 13:30:00,12.08,12.1,12.06,12.1,7000.0,12.0475,12.0674,12.0276,12.0674,7000.0
2006-05-26 14:00:00,12.13,12.15,12.06,12.13,15900.0,12.0974,12.1173,12.0276,12.0974,15900.0
2006-05-26 14:30:00,12.14,12.16,12.05,12.05,8000.0,12.1073,12.1273,12.0176,12.0176,8000.0
2006-05-26 15:00:00,12.04,12.16,12.04,12.15,32500.0,12.0076,12.1273,12.0076,12.1173,32500.0
2006-05-26 15:30:00,12.13,12.13,11.99,12.1,50200.0,12.0974,12.0974,11.9577,12.0674,50200.0
2006-05-30 09:30:00,12.0,12.16,11.61,11.63,34300.0,11.9677,12.1273,11.5788,11.5987,34300.0
2006-05-30 10:00:00,11.62,11.81,11.62,11.79,31500.0,11.5887,11.7782,11.5887,11.7583,31500.0
2006-05-30 10:30:00,11.79,11.99,11.79,11.91,27600.0,11.7583,11.9577,11.7583,11.878,27600.0
2006-05-30 11:00:00,11.9,11.9,11.76,11.8,26800.0,11.868,11.868,11.7284,11.7683,26800.0
2006-05-30 11:30:00,11.85,11.85,11.6,11.69,62200.0,11.8181,11.8181,11.5688,11.6586,62200.0
2006-05-30 12:00:00,11.68,11.75,11.65,11.75,12500.0,11.6486,11.7184,11.6187,11.7184,12500.0
2006-05-30 12:30:00,11.76,11.76,11.65,11.65,15800.0,11.7284,11.7284,11.6187,11.6187,15800.0
2006-05-30 13:00:00,11.65,11.66,11.56,11.58,24300.0,11.6187,11.6286,11.5289,11.5488,24300.0
2006-05-30 13:30:00,11.56,11.58,11.45,11.47,20700.0,11.5289,11.5488,11.4192,11.4391,20700.0
2006-05-30 14:00:00,11.46,11.58,11.45,11.57,11100.0,11.4292,11.5488,11.4192,11.5389,11100.0
2006-05-30 14:30:00,11.58,11.65,11.58,11.63,15800.0,11.5488,11.6187,11.5488,11.5987,15800.0
2006-05-30 15:00:00,11.63,11.65,11.58,11.64,34400.0,11.5987,11.6187,11.5488,11.6087,34400.0
2006-05-30 15:30:00,11.63,11.64,11.53,11.57,56900.0,11.5987,11.6087,11.499,11.5389,56900.0
2006-05-31 09:30:00,11.54,12.17,11.54,12.06,41400.0,11.509,12.1373,11.509,12.0276,41400.0
2006-05-31 10:00:00,12.06,12.16,12.0,12.11,23200.0,12.0276,12.1273,11.9677,12.0774,23200.0
2006-05-31 10:30:00,12.14,12.25,12.1,12.12,29700.0,12.1073,12.217,12.0674,12.0874,29700.0
2006-05-31 11:00:00,12.13,12.23,12.08,12.23,20900.0,12.0974,12.1971,12.0475,12.1971,20900.0
2006-05-31 11:30:00,12.21,12.29,12.19,12.27,14700.0,12.1772,12.2569,12.1572,12.237,14700.0
2006-05-31 12:00:00,12.27,12.5,12.26,12.49,25700.0,12.237,12.4664,12.227,12.4564,25700.0
2006-05-31 12:30:00,12.5,12.58,12.48,12.57,19600.0,12.4664,12.5462,12.4464,12.5362,19600.0
2006-05-31 13:00:00,12.57,12.59,12.56,12.56,18600.0,12.5362,12.5561,12.5262,12.5262,18600.0
2006-05-31 13:30:00,12.54,12.54,12.38,12.42,20000.0,12.5063,12.5063,12.3467,12.3866,20000.0
2006-05-31 14:00:00,12.43,12.56,12.36,12.41,41600.0,12.3966,12.5262,12.3267,12.3766,41600.0
2006-05-31 14:30:00,12.42,12.68,12.42,12.67,39900.0,12.3866,12.6459,12.3866,12.6359,39900.0
2006-05-31 15:00:00,12.68,12.81,12.59,12.79,55800.0,12.6459,12.7755,12.5561,12.7556,55800.0
2006-05-31 15:30:00,12.78,12.94,12.68,12.93,112600.0,12.7456,12.9052,12.6459,12.8952,112600.0
2006-06-01 09:30:00,12.89,13.0,12.57,12.87,57600.0,12.8553,12.965,12.5362,12.8354,57600.0
2006-06-01 10:00:00,12.84,12.84,12.72,12.72,21800.0,12.8055,12.8055,12.6858,12.6858,21800.0
2006-06-01 10:30:00,12.73,12.75,12.55,12.58,38400.0,12.6958,12.7157,12.5162,12.5462,38400.0
2006-06-01 11:00:00,12.57,12.67,12.54,12.64,23800.0,12.5362,12.6359,12.5063,12.606,23800.0
2006-06-01 11:30:00,12.65,12.66,12.38,12.49,28100.0,12.616,12.6259,12.3467,12.4564,28100.0
2006-06-01 12:00:00,12.49,12.57,12.46,12.53,24500.0,12.4564,12.5362,12.4265,12.4963,24500.0
2006-06-01 12:30:00,12.54,12.63,12.54,12.58,27200.0,12.5063,12.596,12.5063,12.5462,27200.0
2006-06-01 13:00:00,12.59,12.66,12.59,12.64,20000.0,12.5561,12.6259,12.5561,12.606,20000.0
2006-06-01 13:30:00,12.65,12.74,12.65,12.68,13000.0,12.616,12.7057,12.616,12.6459,13000.0
2006-06-01 14:00:00,12.68,12.69,12.65,12.69,18300.0,12.6459,12.6559,12.616,12.6559,18300.0
2006-06-01 14:30:00,12.69,12.79,12.65,12.78,18800.0,12.6559,12.7556,12.616,12.7456,18800.0
2006-06-01 15:00:00,12.79,12.82,12.68,12.76,24000.0,12.7556,12.7855,12.6459,12.7257,24000.0
2006-06-01 15:30:00,12.76,12.87,12.68,12.85,49700.0,12.7257,12.8354,12.6459,12.8154,49700.0
2006-06-02 09:30:00,12.98,13.4,12.95,13.07,45700.0,12.9451,13.364,12.9152,13.0348,45700.0
2006-06-02 10:00:00,13.07,13.11,12.9,12.9,34800.0,13.0348,13.0747,12.8653,12.8653,34800.0
2006-06-02 10:30:00,12.89,12.94,12.76,12.91,22600.0,12.8553,12.9052,12.7257,12.8753,22600.0
2006-06-02 11:00:00,12.93,12.94,12.9,12.9,11000.0,12.8952,12.9052,12.8653,12.8653,11000.0
2006-06-02 11:30:00,12.91,12.93,12.8,12.82,13600.0,12.8753,12.8952,12.7656,12.7855,13600.0
2006-06-02 12:00:00,12.8,12.93,12.77,12.93,11400.0,12.7656,12.8952,12.7356,12.8952,11400.0
2006-06-02 12:30:00,12.91,13.01,12.91,13.0,4500.0,12.8753,12.975,12.8753,12.965,4500.0
2006-06-02 13:00:00,12.99,13.1,12.99,13.08,5600.0,12.9551,13.0648,12.9551,13.0448,5600.0
2006-06-02 13:30:00,13.08,13.09,12.96,12.96,5300.0,13.0448,13.0548,12.9251,12.9251,5300.0
2006-06-02 14:00:00,12.96,13.04,12.95,13.03,4500.0,12.9251,13.0049,12.9152,12.9949,4500.0
2006-06-02 14:30:00,13.03,13.16,13.01,13.09,24900.0,12.9949,13.1246,12.975,13.0548,24900.0
2006-06-02 15:00:00,13.07,13.12,13.06,13.11,10400.0,13.0348,13.0847,13.0249,13.0747,10400.0
2006-06-02 15:30:00,13.11,13.23,13.11,13.23,30800.0,13.0747,13.1944,13.0747,13.1944,30800.0
2006-06-05 09:30:00,13.07,13.27,13.07,13.12,26100.0,13.0348,13.2343,13.0348,13.0847,26100.0
2006-06-05 10:00:00,13.13,13.21,13.09,13.18,16000.0,13.0947,13.1745,13.0548,13.1445,16000.0
2006-06-05 10:30:00,13.18,13.22,13.16,13.18,10200.0,13.1445,13.1844,13.1246,13.1445,10200.0
2006-06-05 11:00:00,13.19,13.24,13.16,13.16,10500.0,13.1545,13.2044,13.1246,13.1246,10500.0
2006-06-05 11:30:00,13.16,13.17,13.09,13.11,8900.0,13.1246,13.1346,13.0548,13.0747,8900.0
2006-06-05 12:00:00,13.1,13.12,12.98,13.0,22600.0,13.0648,13.0847,12.9451,12.965,22600.0
2006-06-05 12:30:00,13.0,13.07,12.98,13.06,10100.0,12.965,13.0348,12.9451,13.0249,10100.0
2006-06-05 13:00:00,13.05,13.1,13.02,13.04,17000.0,13.0149,13.0648,12.985,13.0049,17000.0
2006-06-05 13:30:00,13.03,13.05,12.97,12.98,18300.0,12.9949,13.0149,12.9351,12.9451,18300.0
2006-06-05 14:00:00,12.98,13.07,12.82,13.06,47400.0,12.9451,13.0348,12.7855,13.0249,47400.0
2006-06-05 14:30:00,13.04,13.14,13.02,13.08,57200.0,13.0049,13.1046,12.985,13.0448,57200.0
2006-06-05 15:00:00,13.04,13.2,12.87,12.93,50100.0,13.0049,13.1645,12.8354,12.8952,50100.0
2006-06-05 15:30:00,12.95,13.0,12.86,12.9,86200.0,12.9152,12.965,12.8254,12.8653,86200.0
2006-06-06 09:30:00,12.98,13.09,12.73,12.73,30100.0,12.9451,13.0548,12.6958,12.6958,30100.0
2006-06-06 10:00:00,12.72,13.01,12.72,12.95,14800.0,12.6858,12.975,12.6858,12.9152,14800.0
2006-06-06 10:30:00,12.96,12.97,12.84,12.84,19400.0,12.9251,12.9351,12.8055,12.8055,19400.0
2006-06-06 11:00:00,12.86,12.86,12.75,12.81,12200.0,12.8254,12.8254,12.7157,12.7755,12200.0
2006-06-06 11:30:00,12.82,12.82,12.63,12.66,13000.0,12.7855,12.7855,12.596,12.6259,13000.0
2006-06-06 12:00:00,12.66,12.84,12.65,12.73,12700.0,12.6259,12.8055,12.616,12.6958,12700.0
2006-06-06 12:30:00,12.72,12.96,12.71,12.96,25000.0,12.6858,12.9251,12.6758,12.9251,25000.0
2006-06-06 13:00:00,12.98,13.03,12.91,13.0,19700.0,12.9451,12.9949,12.8753,12.965,19700.0
2006-06-06 13:30:00,13.01,13.04,12.87,12.98,13000.0,12.975,13.0049,12.8354,12.9451,13000.0
2006-06-06 14:00:00,12.96,13.0,12.92,12.93,17200.0,12.9251,12.965,12.8852,12.8952,17200.0
2006-06-06 14:30:00,12.94,13.0,12.86,12.93,18200.0,12.9052,12.965,12.8254,12.8952,18200.0
2006-06-06 15:00:00,12.95,12.98,12.88,12.89,16500.0,12.9152,12.9451,12.8453,12.8553,16500.0
2006-06-06 15:30:00,12.89,13.04,12.88,12.99,44000.0,12.8553,13.0049,12.8453,12.9551,44000.0
2006-06-07 09:30:00,12.98,13.1,12.86,13.09,14600.0,12.9451,13.0648,12.8254,13.0548,14600.0
2006-06-07 10:00:00,13.09,13.36,13.09,13.3,25000.0,13.0548,13.3241,13.0548,13.2642,25000.0
2006-06-07 10:30:00,13.3,13.3,13.14,13.2,8300.0,13.2642,13.2642,13.1046,13.1645,8300.0
2006-06-07 11:00:00,13.2,13.33,13.16,13.16,14000.0,13.1645,13.2941,13.1246,13.1246,14000.0
2006-06-07 11:30:00,13.17,13.29,13.17,13.28,9100.0,13.1346,13.2542,13.1346,13.2443,9100.0
2006-06-07 12:00:00,13.28,13.4,13.28,13.37,20400.0,13.2443,13.364,13.2443,13.334,20400.0
2006-06-07 12:30:00,13.38,13.42,13.32,13.33,8900.0,13.344,13.3839,13.2842,13.2941,8900.0
2006-06-07 13:00:00,13.32,13.39,13.3,13.38,19200.0,13.2842,13.354,13.2642,13.344,19200.0
2006-06-07 13:30:00,13.37,13.38,13.25,13.35,18200.0,13.334,13.344,13.2144,13.3141,18200.0
2006-06-07 14:00:00,13.38,13.39,13.23,13.35,33600.0,13.344,13.354,13.1944,13.3141,33600.0
2006-06-07 14:30:00,13.35,13.35,13.2,13.2,10400.0,13.3141,13.3141,13.1645,13.1645,10400.0
2006-06-07 15:00:00,13.19,13.25,13.08,13.14,20600.0,13.1545,13.2144,13.0448,13.1046,20600.0
2006-06-07 15:30:00,13.14,13.25,13.08,13.19,42800.0,13.1046,13.2144,13.0448,13.1545,42800.0
2006-06-08 09:30:00,13.04,13.05,12.6,12.88,18200.0,13.0049,13.0149,12.5661,12.8453,18200.0
2006-06-08 10:00:00,12.88,13.04,12.75,12.75,24600.0,12.8453,13.0049,12.7157,12.7157,24600.0
2006-06-08 10:30:00,12.7,12.98,12.7,12.92,25000.0,12.6658,12.9451,12.6658,12.8852,25000.0
2006-06-08 11:00:00,12.92,13.06,12.56,12.56,28300.0,12.8852,13.0249,12.5262,12.5262,28300.0
2006-06-08 11:30:00,12.54,12.56,12.22,12.3,62000.0,12.5063,12.5262,12.1871,12.2669,62000.0
2006-06-08 12:00:00,12.34,12.64,12.29,12.6,48900.0,12.3068,12.606,12.2569,12.5661,48900.0
2006-06-08 12:30:00,12.57,12.61,12.3,12.59,45500.0,12.5362,12.5761,12.2669,12.5561,45500.0
2006-06-08 13:00:00,12.6,12.66,12.53,12.59,20300.0,12.5661,12.6259,12.4963,12.5561,20300.0
2006-06-08 13:30:00,12.58,12.88,12.57,12.83,37200.0,12.5462,12.8453,12.5362,12.7955,37200.0
2006-06-08 14:00:00,12.82,12.83,12.66,12.76,24000.0,12.7855,12.7955,12.6259,12.7257,24000.0
2006-06-08 14:30:00,12.79,12.82,12.75,12.79,24100.0,12.7556,12.7855,12.7157,12.7556,24100.0
2006-06-08 15:00:00,12.78,13.04,12.78,12.9,26300.0,12.7456,13.0049,12.7456,12.8653,26300.0
2006-06-08 15:30:00,12.91,13.14,12.9,13.02,49300.0,12.8753,13.1046,12.8653,12.985,49300.0
2006-06-09 09:30:00,13.1,13.26,12.88,13.22,18000.0,13.0648,13.2243,12.8453,13.1844,18000.0
2006-06-09 10:00:00,13.2,13.2,13.02,13.08,7300.0,13.1645,13.1645,12.985,13.0448,7300.0
2006-06-09 10:30:00,13.14,13.3,12.99,13.02,23800.0,13.1046,13.2642,12.9551,12.985,23800.0
2006-06-09 11:00:00,13.05,13.18,13.03,13.05,8300.0,13.0149,13.1445,12.9949,13.0149,8300.0
2006-06-09 11:30:00,13.06,13.09,12.8,12.8,9900.0,13.0249,13.0548,12.7656,12.7656,9900.0
2006-06-09 12:00:00,12.8,12.98,12.8,12.97,7200.0,12.7656,12.9451,12.7656,12.9351,7200.0
2006-06-09 12:30:00,12.96,12.97,12.76,12.76,11300.0,12.9251,12.9351,12.7257,12.7257,11300.0
2006-06-09 13:00:00,12.76,12.76,12.61,12.64,7600.0,12.7257,12.7257,12.5761,12.606,7600.0
2006-06-09 13:30:00,12.64,12.94,12.63,12.92,13400.0,12.606,12.9052,12.596,12.8852,13400.0
2006-06-09 14:00:00,12.92,12.93,12.84,12.92,10000.0,12.8852,12.8952,12.8055,12.8852,10000.0
2006-06-09 14:30:00,12.91,12.99,12.91,12.93,6600.0,12.8753,12.9551,12.8753,12.8952,6600.0
2006-06-09 15:00:00,12.93,12.93,12.68,12.74,24600.0,12.8952,12.8952,12.6459,12.7057,24600.0
2006-06-09 15:30:00,12.74,12.88,12.68,12.7,53100.0,12.7057,12.8453,12.6459,12.6658,53100.0
2006-06-12 09:30:00,12.64,12.78,12.25,12.49,28900.0,12.606,12.7456,12.217,12.4564,28900.0
2006-06-12 10:00:00,12.45,12.49,12.28,12.37,28400.0,12.4165,12.4564,12.247,12.3367,28400.0
2006-06-12 10:30:00,12.34,12.44,12.32,12.43,14400.0,12.3068,12.4065,12.2869,12.3966,14400.0
2006-06-12 11:00:00,12.43,12.43,12.3,12.3,17500.0,12.3966,12.3966,12.2669,12.2669,17500.0
2006-06-12 11:30:00,12.31,12.5,12.31,12.5,9600.0,12.2769,12.4664,12.2769,12.4664,9600.0
2006-06-12 12:00:00,12.54,12.55,12.38,12.48,11700.0,12.5063,12.5162,12.3467,12.4464,11700.0
2006-06-12 12:30:00,12.47,12.47,12.35,12.45,6300.0,12.4365,12.4365,12.3168,12.4165,6300.0
2006-06-12 13:00:00,12.45,12.54,12.36,12.51,6800.0,12.4165,12.5063,12.3267,12.4763,6800.0
2006-06-12 13:30:00,12.52,12.54,12.35,12.52,8800.0,12.4863,12.5063,12.3168,12.4863,8800.0
2006-06-12 14:00:00,12.53,12.59,12.37,12.44,9500.0,12.4963,12.5561,12.3367,12.4065,9500.0
2006-06-12 14:30:00,12.44,12.46,12.27,12.27,31000.0,12.4065,12.4265,12.237,12.237,31000.0
2006-06-12 15:00:00,12.27,12.34,12.25,12.26,19400.0,12.237,12.3068,12.217,12.227,19400.0
2006-06-12 15:30:00,12.26,12.26,12.09,12.09,35100.0,12.227,12.227,12.0575,12.0575,35100.0
2006-06-13 09:30:00,12.14,12.5,11.79,12.25,27200.0,12.1073,12.4664,11.7583,12.217,27200.0
2006-06-13 10:00:00,12.23,12.4,12.09,12.4,21400.0,12.1971,12.3666,12.0575,12.3666,21400.0
2006-06-13 10:30:00,12.39,12.4,12.1,12.13,33800.0,12.3567,12.3666,12.0674,12.0974,33800.0
2006-06-13 11:00:00,12.16,12.27,12.1,12.27,20100.0,12.1273,12.237,12.0674,12.237,20100.0
2006-06-13 11:30:00,12.27,12.39,12.23,12.38,10600.0,12.237,12.3567,12.1971,12.3467,10600.0
2006-06-13 12:00:00,12.35,12.36,12.21,12.21,6300.0,12.3168,12.3267,12.1772,12.1772,6300.0
2006-06-13 12:30:00,12.19,12.3,12.15,12.21,16600.0,12.1572,12.2669,12.1173,12.1772,16600.0
2006-06-13 13:00:00,12.23,12.23,12.04,12.07,16300.0,12.1971,12.1971,12.0076,12.0375,16300.0
2006-06-13 13:30:00,12.04,12.29,12.04,12.27,14400.0,12.0076,12.2569,12.0076,12.237,14400.0
2006-06-13 14:00:00,12.26,12.26,12.07,12.11,8100.0,12.227,12.227,12.0375,12.0774,8100.0
2006-06-13 14:30:00,12.14,12.14,12.02,12.07,24400.0,12.1073,12.1073,11.9877,12.0375,24400.0
2006-06-13 15:00:00,12.09,12.19,12.04,12.19,13300.0,12.0575,12.1572,12.0076,12.1572,13300.0
2006-06-13 15:30:00,12.18,12.27,12.01,12.01,24400.0,12.1472,12.237,11.9777,11.9777,24400.0
2006-06-14 09:30:00,12.01,12.31,11.81,12.28,14600.0,11.9777,12.2769,11.7782,12.247,14600.0
2006-06-14 10:00:00,12.26,12.32,12.08,12.08,10500.0,12.227,12.2869,12.0475,12.0475,10500.0
2006-06-14 10:30:00,12.1,12.19,12.09,12.1,8600.0,12.0674,12.1572,12.0575,12.0674,8600.0
2006-06-14 11:00:00,12.12,12.19,12.01,12.19,10500.0,12.0874,12.1572,11.9777,12.1572,10500.0
2006-06-14 11:30:00,12.19,12.26,12.16,12.22,16600.0,12.1572,12.227,12.1273,12.1871,16600.0
2006-06-14 12:00:00,12.21,12.34,12.2,12.26,19100.0,12.1772,12.3068,12.1672,12.227,19100.0
2006-06-14 12:30:00,12.26,12.27,12.09,12.12,15400.0,12.227,12.237,12.0575,12.0874,15400.0
2006-06-14 13:00:00,12.12,12.12,11.9,11.9,23000.0,12.0874,12.0874,11.868,11.868,23000.0
2006-06-14 13:30:00,11.9,11.92,11.82,11.92,26300.0,11.868,11.8879,11.7882,11.8879,26300.0
2006-06-14 14:00:00,11.94,11.96,11.86,11.91,10700.0,11.9079,11.9278,11.8281,11.878,10700.0
2006-06-14 14:30:00,11.9,11.91,11.84,11.88,11000.0,11.868,11.878,11.8081,11.848,11000.0
2006-06-14 15:00:00,11.88,11.94,11.85,11.94,13100.0,11.848,11.9079,11.8181,11.9079,13100.0
2006-06-14 15:30:00,11.94,12.23,11.92,12.23,59000.0,11.9079,12.1971,11.8879,12.1971,59000.0
2006-06-15 09:30:00,12.27,12.63,12.16,12.56,43300.0,12.237,12.596,12.1273,12.5262,43300.0
2006-06-15 10:00:00,12.56,12.58,12.39,12.39,21900.0,12.5262,12.5462,12.3567,12.3567,21900.0
2006-06-15 10:30:00,12.4,12.59,12.39,12.46,35700.0,12.3666,12.5561,12.3567,12.4265,35700.0
2006-06-15 11:00:00,12.48,12.5,12.45,12.46,7300.0,12.4464,12.4664,12.4165,12.4265,7300.0
2006-06-15 11:30:00,12.47,12.5,12.45,12.48,2800.0,12.4365,12.4664,12.4165,12.4464,2800.0
2006-06-15 12:00:00,12.48,12.5,12.46,12.5,4900.0,12.4464,12.4664,12.4265,12.4664,4900.0
2006-06-15 12:30:00,12.5,12.5,12.47,12.5,8800.0,12.4664,12.4664,12.4365,12.4664,8800.0
2006-06-15 13:00:00,12.49,12.5,12.4,12.42,5100.0,12.4564,12.4664,12.3666,12.3866,5100.0
2006-06-15 13:30:00,12.38,12.53,12.3,12.53,12000.0,12.3467,12.4963,12.2669,12.4963,12000.0
2006-06-15 14:00:00,12.57,12.62,12.46,12.49,19500.0,12.5362,12.586,12.4265,12.4564,19500.0
2006-06-15 14:30:00,12.49,12.55,12.49,12.55,9400.0,12.4564,12.5162,12.4564,12.5162,9400.0
2006-06-15 15:00:00,12.55,12.58,12.51,12.53,13700.0,12.5162,12.5462,12.4763,12.4963,13700.0
2006-06-15 15:30:00,12.55,12.65,12.51,12.62,36600.0,12.5162,12.616,12.4763,12.586,36600.0
2006-06-16 09:30:00,12.56,12.6,12.29,12.38,416800.0,12.5262,12.5661,12.2569,12.3467,416800.0
2006-06-16 10:00:00,12.38,12.39,12.3,12.31,19200.0,12.3467,12.3567,12.2669,12.2769,19200.0
2006-06-16 10:30:00,12.28,12.28,12.12,12.27,51100.0,12.247,12.247,12.0874,12.237,51100.0
2006-06-16 11:00:00,12.27,12.3,12.18,12.2,33100.0,12.237,12.2669,12.1472,12.1672,33100.0
2006-06-16 11:30:00,12.18,12.22,12.1,12.2,21800.0,12.1472,12.1871,12.0674,12.1672,21800.0
2006-06-16 12:00:00,12.21,12.28,12.2,12.26,39600.0,12.1772,12.247,12.1672,12.227,39600.0
2006-06-16 12:30:00,12.25,12.25,12.0,12.18,29400.0,12.217,12.217,11.9677,12.1472,29400.0
2006-06-16 13:00:00,12.17,12.23,12.15,12.2,15400.0,12.1373,12.1971,12.1173,12.1672,15400.0
2006-06-16 13:30:00,12.2,12.23,12.19,12.19,43800.0,12.1672,12.1971,12.1572,12.1572,43800.0
2006-06-16 14:00:00,12.2,12.23,12.13,12.17,33700.0,12.1672,12.1971,12.0974,12.1373,33700.0
2006-06-16 14:30:00,12.16,12.42,12.16,12.42,27900.0,12.1273,12.3866,12.1273,12.3866,27900.0
2006-06-16 15:00:00,12.42,12.47,12.3,12.35,23800.0,12.3866,12.4365,12.2669,12.3168,23800.0
2006-06-16 15:30:00,12.34,12.51,12.31,12.49,88700.0,12.3068,12.4763,12.2769,12.4564,88700.0
2006-06-19 09:30:00,12.58,12.58,12.42,12.47,33200.0,12.5462,12.5462,12.3866,12.4365,33200.0
2006-06-19 10:00:00,12.45,12.5,12.35,12.35,26900.0,12.4165,12.4664,12.3168,12.3168,26900.0
2006-06-19 10:30:00,12.39,12.4,12.33,12.33,20500.0,12.3567,12.3666,12.2968,12.2968,20500.0
2006-06-19 11:00:00,12.34,12.35,12.23,12.25,21700.0,12.3068,12.3168,12.1971,12.217,21700.0
2006-06-19 11:30:00,12.23,12.35,12.22,12.31,20800.0,12.1971,12.3168,12.1871,12.2769,20800.0
2006-06-19 12:00:00,12.31,12.35,12.3,12.34,10800.0,12.2769,12.3168,12.2669,12.3068,10800.0
2006-06-19 12:30:00,12.33,12.35,12.33,12.34,11000.0,12.2968,12.3168,12.2968,12.3068,11000.0
2006-06-19 13:00:00,12.34,12.35,12.3,12.34,29000.0,12.3068,12.3168,12.2669,12.3068,29000.0
2006-06-19 13:30:00,12.34,12.41,12.31,12.36,34300.0,12.3068,12.3766,12.2769,12.3267,34300.0
2006-06-19 14:00:00,12.36,12.4,12.35,12.39,17900.0,12.3267,12.3666,12.3168,12.3567,17900.0
2006-06-19 14:30:00,12.38,12.43,12.34,12.36,20300.0,12.3467,12.3966,12.3068,12.3267,20300.0
2006-06-19 15:00:00,12.36,12.36,12.31,12.34,92000.0,12.3267,12.3267,12.2769,12.3068,92000.0
2006-06-19 15:30:00,12.35,12.37,12.3,12.35,50900.0,12.3168,12.3367,12.2669,12.3168,50900.0
2006-06-20 09:30:00,12.37,12.47,12.25,12.37,39100.0,12.3367,12.4365,12.217,12.3367,39100.0
2006-06-20 10:00:00,12.38,12.4,12.29,12.35,20900.0,12.3467,12.3666,12.2569,12.3168,20900.0
2006-06-20 10:30:00,12.36,12.39,12.32,12.35,17700.0,12.3267,12.3567,12.2869,12.3168,17700.0
2006-06-20 11:00:00,12.37,12.4,12.33,12.4,19800.0,12.3367,12.3666,12.2968,12.3666,19800.0
2006-06-20 11:30:00,12.41,12.41,12.35,12.38,12500.0,12.3766,12.3766,12.3168,12.3467,12500.0
2006-06-20 12:00:00,12.37,12.37,12.33,12.33,6500.0,12.3367,12.3367,12.2968,12.2968,6500.0
2006-06-20 12:30:00,12.33,12.37,12.3,12.36,11500.0,12.2968,12.3367,12.2669,12.3267,11500.0
2006-06-20 13:00:00,12.38,12.38,12.34,12.35,14200.0,12.3467,12.3467,12.3068,12.3168,14200.0
2006-06-20 13:30:00,12.36,12.4,12.32,12.36,12200.0,12.3267,12.3666,12.2869,12.3267,12200.0
2006-06-20 14:00:00,12.36,12.36,12.33,12.33,13200.0,12.3267,12.3267,12.2968,12.2968,13200.0
2006-06-20 14:30:00,12.33,12.41,12.33,12.33,17900.0,12.2968,12.3766,12.2968,12.2968,17900.0
2006-06-20 15:00:00,12.33,12.39,12.33,12.35,18100.0,12.2968,12.3567,12.2968,12.3168,18100.0
2006-06-20 15:30:00,12.35,12.41,12.31,12.34,39900.0,12.3168,12.3766,12.2769,12.3068,39900.0
2006-06-21 09:30:00,12.31,12.47,12.31,12.43,14500.0,12.2769,12.4365,12.2769,12.3966,14500.0
2006-06-21 10:00:00,12.41,12.42,12.33,12.34,11000.0,12.3766,12.3866,12.2968,12.3068,11000.0
2006-06-21 10:30:00,12.33,12.37,12.22,12.22,23400.0,12.2968,12.3367,12.1871,12.1871,23400.0
2006-06-21 11:00:00,12.22,12.34,12.22,12.34,22600.0,12.1871,12.3068,12.1871,12.3068,22600.0
2006-06-21 11:30:00,12.32,12.55,12.3,12.38,28800.0,12.2869,12.5162,12.2669,12.3467,28800.0
2006-06-21 12:00:00,12.37,12.48,12.37,12.44,14200.0,12.3367,12.4464,12.3367,12.4065,14200.0
2006-06-21 12:30:00,12.43,12.44,12.38,12.39,8500.0,12.3966,12.4065,12.3467,12.3567,8500.0
2006-06-21 13:00:00,12.39,12.46,12.39,12.43,6200.0,12.3567,12.4265,12.3567,12.3966,6200.0
2006-06-21 13:30:00,12.43,12.43,12.34,12.42,10100.0,12.3966,12.3966,12.3068,12.3866,10100.0
2006-06-21 14:00:00,12.43,12.44,12.38,12.4,12400.0,12.3966,12.4065,12.3467,12.3666,12400.0
2006-06-21 14:30:00,12.4,12.41,12.32,12.39,20900.0,12.3666,12.3766,12.2869,12.3567,20900.0
2006-06-21 15:00:00,12.39,12.4,12.32,12.34,11800.0,12.3567,12.3666,12.2869,12.3068,11800.0
2006-06-21 15:30:00,12.34,12.43,12.31,12.38,24800.0,12.3068,12.3966,12.2769,12.3467,24800.0
2006-06-22 09:30:00,12.32,12.44,12.3,12.37,20600.0,12.2869,12.4065,12.2669,12.3367,20600.0
2006-06-22 10:00:00,12.39,12.41,12.33,12.36,12800.0,12.3567,12.3766,12.2968,12.3267,12800.0
2006-06-22 10:30:00,12.35,12.41,12.33,12.41,5100.0,12.3168,12.3766,12.2968,12.3766,5100.0
2006-06-22 11:00:00,12.41,12.41,12.33,12.38,4900.0,12.3766,12.3766,12.2968,12.3467,4900.0
2006-06-22 11:30:00,12.39,12.41,12.33,12.34,2700.0,12.3567,12.3766,12.2968,12.3068,2700.0
2006-06-22 12:00:00,12.35,12.41,12.33,12.33,4700.0,12.3168,12.3766,12.2968,12.2968,4700.0
2006-06-22 12:30:00,12.35,12.35,12.25,12.26,8200.0,12.3168,12.3168,12.217,12.227,8200.0
2006-06-22 13:00:00,12.25,12.3,12.22,12.25,4900.0,12.217,12.2669,12.1871,12.217,4900.0
2006-06-22 13:30:00,12.24,12.25,12.07,12.22,12500.0,12.2071,12.217,12.0375,12.1871,12500.0
2006-06-22 14:00:00,12.22,12.28,12.16,12.22,12100.0,12.1871,12.247,12.1273,12.1871,12100.0
2006-06-22 14:30:00,12.2,12.3,12.2,12.3,15800.0,12.1672,12.2669,12.1672,12.2669,15800.0
2006-06-22 15:00:00,12.3,12.33,12.25,12.31,14200.0,12.2669,12.2968,12.217,12.2769,14200.0
2006-06-22 15:30:00,12.31,12.37,12.28,12.32,33000.0,12.2769,12.3367,12.247,12.2869,33000.0
2006-06-23 09:30:00,12.21,12.32,12.12,12.25,8800.0,12.1772,12.2869,12.0874,12.217,8800.0
2006-06-23 10:00:00,12.28,12.38,12.25,12.31,8600.0,12.247,12.3467,12.217,12.2769,8600.0
2006-06-23 10:30:00,12.33,12.43,12.29,12.36,11000.0,12.2968,12.3966,12.2569,12.3267,11000.0
2006-06-23 11:00:00,12.36,12.37,12.26,12.27,5300.0,12.3267,12.3367,12.227,12.237,5300.0
2006-06-23 11:30:00,12.26,12.3,12.21,12.21,11900.0,12.227,12.2669,12.1772,12.1772,11900.0
2006-06-23 12:00:00,12.22,12.47,12.22,12.47,9300.0,12.1871,12.4365,12.1871,12.4365,9300.0
2006-06-23 12:30:00,12.41,12.41,12.29,12.35,10000.0,12.3766,12.3766,12.2569,12.3168,10000.0
2006-06-23 13:00:00,12.35,12.39,12.33,12.33,6400.0,12.3168,12.3567,12.2968,12.2968,6400.0
2006-06-23 13:30:00,12.33,12.33,12.28,12.31,10300.0,12.2968,12.2968,12.247,12.2769,10300.0
2006-06-23 14:00:00,12.32,12.32,12.29,12.29,9100.0,12.2869,12.2869,12.2569,12.2569,9100.0
2006-06-23 14:30:00,12.29,12.36,12.29,12.32,10300.0,12.2569,12.3267,12.2569,12.2869,10300.0
2006-06-23 15:00:00,12.33,12.36,12.32,12.36,12200.0,12.2968,12.3267,12.2869,12.3267,12200.0
2006-06-23 15:30:00,12.34,12.36,12.28,12.3,26200.0,12.3068,12.3267,12.247,12.2669,26200.0
2006-06-26 09:30:00,12.39,12.4,12.24,12.39,35900.0,12.3567,12.3666,12.2071,12.3567,35900.0
2006-06-26 10:00:00,12.38,12.5,12.3,12.33,26400.0,12.3467,12.4664,12.2669,12.2968,26400.0
2006-06-26 10:30:00,12.34,12.34,12.3,12.34,20600.0,12.3068,12.3068,12.2669,12.3068,20600.0
2006-06-26 11:00:00,12.35,12.35,12.31,12.33,7700.0,12.3168,12.3168,12.2769,12.2968,7700.0
2006-06-26 11:30:00,12.33,12.35,12.3,12.32,20100.0,12.2968,12.3168,12.2669,12.2869,20100.0
2006-06-26 12:00:00,12.32,12.35,12.32,12.34,14100.0,12.2869,12.3168,12.2869,12.3068,14100.0
2006-06-26 12:30:00,12.33,12.4,12.33,12.4,10000.0,12.2968,12.3666,12.2968,12.3666,10000.0
2006-06-26 13:00:00,12.4,12.48,12.4,12.43,11700.0,12.3666,12.4464,12.3666,12.3966,11700.0
2006-06-26 13:30:00,12.43,12.43,12.37,12.38,11100.0,12.3966,12.3966,12.3367,12.3467,11100.0
2006-06-26 14:00:00,12.39,12.4,12.33,12.33,14700.0,12.3567,12.3666,12.2968,12.2968,14700.0
2006-06-26 14:30:00,12.34,12.4,12.34,12.35,21000.0,12.3068,12.3666,12.3068,12.3168,21000.0
2006-06-26 15:00:00,12.35,12.39,12.33,12.35,18800.0,12.3168,12.3567,12.2968,12.3168,18800.0
2006-06-26 15:30:00,12.37,12.46,12.34,12.45,33700.0,12.3367,12.4265,12.3068,12.4165,33700.0
2006-06-27 09:30:00,12.48,12.63,12.4,12.58,21200.0,12.4464,12.596,12.3666,12.5462,21200.0
2006-06-27 10:00:00,12.58,12.59,12.4,12.48,17300.0,12.5462,12.5561,12.3666,12.4464,17300.0
2006-06-27 10:30:00,12.5,12.6,12.4,12.46,17800.0,12.4664,12.5661,12.3666,12.4265,17800.0
2006-06-27 11:00:00,12.46,12.49,12.3,12.4,13400.0,12.4265,12.4564,12.2669,12.3666,13400.0
2006-06-27 11:30:00,12.38,12.42,12.3,12.31,25900.0,12.3467,12.3866,12.2669,12.2769,25900.0
2006-06-27 12:00:00,12.32,12.35,12.31,12.33,82400.0,12.2869,12.3168,12.2769,12.2968,82400.0
2006-06-27 12:30:00,12.34,12.35,12.32,12.32,23000.0,12.3068,12.3168,12.2869,12.2869,23000.0
2006-06-27 13:00:00,12.32,12.35,12.32,12.33,5200.0,12.2869,12.3168,12.2869,12.2968,5200.0
2006-06-27 13:30:00,12.33,12.35,12.25,12.25,12600.0,12.2968,12.3168,12.217,12.217,12600.0
2006-06-27 14:00:00,12.25,12.31,12.19,12.19,24300.0,12.217,12.2769,12.1572,12.1572,24300.0
2006-06-27 14:30:00,12.15,12.21,12.07,12.13,16600.0,12.1173,12.1772,12.0375,12.0974,16600.0
2006-06-27 15:00:00,12.13,12.26,12.13,12.25,22100.0,12.0974,12.227,12.0974,12.217,22100.0
2006-06-27 15:30:00,12.26,12.28,12.16,12.18,55800.0,12.227,12.247,12.1273,12.1472,55800.0
2006-06-28 09:30:00,12.29,12.4,12.22,12.23,43800.0,12.2569,12.3666,12.1871,12.1971,43800.0
2006-06-28 10:00:00,12.23,12.25,12.08,12.13,18600.0,12.1971,12.217,12.0475,12.0974,18600.0
2006-06-28 10:30:00,12.15,12.15,11.97,12.07,30900.0,12.1173,12.1173,11.9378,12.0375,30900.0
2006-06-28 11:00:00,12.08,12.15,11.97,12.0,26100.0,12.0475,12.1173,11.9378,11.9677,26100.0
2006-06-28 11:30:00,12.0,12.06,11.97,12.03,36200.0,11.9677,12.0276,11.9378,11.9976,36200.0
2006-06-28 12:00:00,12.05,12.1,12.03,12.07,37500.0,12.0176,12.0674,11.9976,12.0375,37500.0
2006-06-28 12:30:00,12.05,12.08,12.05,12.07,9600.0,12.0176,12.0475,12.0176,12.0375,9600.0
2006-06-28 13:00:00,12.07,12.12,12.07,12.09,37800.0,12.0375,12.0874,12.0375,12.0575,37800.0
2006-06-28 13:30:00,12.1,12.1,12.06,12.08,8000.0,12.0674,12.0674,12.0276,12.0475,8000.0
2006-06-28 14:00:00,12.09,12.18,12.08,12.18,28400.0,12.0575,12.1472,12.0475,12.1472,28400.0
2006-06-28 14:30:00,12.19,12.33,12.18,12.29,38900.0,12.1572,12.2968,12.1472,12.2569,38900.0
2006-06-28 15:00:00,12.27,12.35,12.25,12.29,25700.0,12.237,12.3168,12.217,12.2569,25700.0
2006-06-28 15:30:00,12.3,12.32,12.21,12.31,15700.0,12.2669,12.2869,12.1772,12.2769,15700.0
2006-06-29 09:30:00,12.41,12.67,12.37,12.63,24900.0,12.3766,12.6359,12.3367,12.596,24900.0
2006-06-29 10:00:00,12.6,12.6,12.39,12.41,17800.0,12.5661,12.5661,12.3567,12.3766,17800.0
2006-06-29 10:30:00,12.41,12.45,12.35,12.42,9700.0,12.3766,12.4165,12.3168,12.3866,9700.0
2006-06-29 11:00:00,12.41,12.51,12.41,12.47,10400.0,12.3766,12.4763,12.3766,12.4365,10400.0
2006-06-29 11:30:00,12.47,12.47,12.37,12.38,6100.0,12.4365,12.4365,12.3367,12.3467,6100.0
2006-06-29 12:00:00,12.37,12.38,12.33,12.36,8500.0,12.3367,12.3467,12.2968,12.3267,8500.0
2006-06-29 12:30:00,12.35,12.35,12.33,12.35,6000.0,12.3168,12.3168,12.2968,12.3168,6000.0
2006-06-29 13:00:00,12.33,12.35,12.33,12.35,7000.0,12.2968,12.3168,12.2968,12.3168,7000.0
2006-06-29 13:30:00,12.35,12.36,12.32,12.33,4100.0,12.3168,12.3267,12.2869,12.2968,4100.0
2006-06-29 14:00:00,12.34,12.56,12.33,12.44,40100.0,12.3068,12.5262,12.2968,12.4065,40100.0
2006-06-29 14:30:00,12.45,12.74,12.42,12.7,69000.0,12.4165,12.7057,12.3866,12.6658,69000.0
2006-06-29 15:00:00,12.7,12.79,12.62,12.79,67400.0,12.6658,12.7556,12.586,12.7556,67400.0
2006-06-29 15:30:00,12.79,13.0,12.76,12.9,62700.0,12.7556,12.965,12.7257,12.8653,62700.0
2006-06-30 09:30:00,13.02,13.18,12.82,12.85,28900.0,12.985,13.1445,12.7855,12.8154,28900.0
2006-06-30 10:00:00,12.83,12.85,12.63,12.83,17800.0,12.7955,12.8154,12.596,12.7955,17800.0
2006-06-30 10:30:00,12.84,13.07,12.84,13.01,16700.0,12.8055,13.0348,12.8055,12.975,16700.0
2006-06-30 11:00:00,13.04,13.15,13.0,13.04,11100.0,13.0049,13.1146,12.965,13.0049,11100.0
2006-06-30 11:30:00,13.0,13.07,12.98,13.07,13800.0,12.965,13.0348,12.9451,13.0348,13800.0
2006-06-30 12:00:00,13.05,13.08,13.03,13.04,5700.0,13.0149,13.0448,12.9949,13.0049,5700.0
2006-06-30 12:30:00,13.04,13.04,12.91,12.94,12200.0,13.0049,13.0049,12.8753,12.9052,12200.0
2006-06-30 13:00:00,12.94,13.03,12.93,13.01,9800.0,12.9052,12.9949,12.8952,12.975,9800.0
2006-06-30 13:30:00,13.01,13.01,12.97,12.98,7900.0,12.975,12.975,12.9351,12.9451,7900.0
2006-06-30 14:00:00,12.98,12.98,12.96,12.97,8500.0,12.9451,12.9451,12.9251,12.9351,8500.0
2006-06-30 14:30:00,12.97,13.04,12.97,13.04,14600.0,12.9351,13.0049,12.9351,13.0049,14600.0
2006-06-30 15:00:00,13.03,13.03,12.89,12.89,16300.0,12.9949,12.9949,12.8553,12.8553,16300.0
2006-06-30 15:30:00,12.89,12.89,12.81,12.83,90500.0,12.8553,12.8553,12.7755,12.7955,90500.0
2006-07-03 09:30:00,12.82,13.14,12.82,13.01,27000.0,12.7855,13.1046,12.7855,12.975,27000.0
2006-07-03 10:00:00,13.02,13.25,12.99,13.07,53900.0,12.985,13.2144,12.9551,13.0348,53900.0
2006-07-03 10:30:00,13.08,13.08,13.0,13.01,12700.0,13.0448,13.0448,12.965,12.975,12700.0
2006-07-03 11:00:00,13.0,13.05,12.99,13.03,20200.0,12.965,13.0149,12.9551,12.9949,20200.0
2006-07-03 11:30:00,13.02,13.05,12.98,13.05,40100.0,12.985,13.0149,12.9451,13.0149,40100.0
2006-07-03 12:00:00,13.05,13.1,12.95,12.95,31300.0,13.0149,13.0648,12.9152,12.9152,31300.0
2006-07-03 12:30:00,12.95,13.23,12.95,13.21,47900.0,12.9152,13.1944,12.9152,13.1745,47900.0
2006-07-05 09:30:00,13.02,13.25,12.76,12.82,23700.0,12.985,13.2144,12.7257,12.7855,23700.0
2006-07-05 10:00:00,12.85,12.95,12.61,12.77,17600.0,12.8154,12.9152,12.5761,12.7356,17600.0
2006-07-05 10:30:00,12.77,12.84,12.74,12.8,52100.0,12.7356,12.8055,12.7057,12.7656,52100.0
2006-07-05 11:00:00,12.79,12.85,12.76,12.85,24000.0,12.7556,12.8154,12.7257,12.8154,24000.0
2006-07-05 11:30:00,12.83,12.9,12.82,12.89,56200.0,12.7955,12.8653,12.7855,12.8553,56200.0
2006-07-05 12:00:00,12.89,13.01,12.85,12.87,120500.0,12.8553,12.975,12.8154,12.8354,120500.0
2006-07-05 12:30:00,12.87,12.87,12.72,12.72,108300.0,12.8354,12.8354,12.6858,12.6858,108300.0
2006-07-05 13:00:00,12.7,12.78,12.7,12.76,10700.0,12.6658,12.7456,12.6658,12.7257,10700.0
2006-07-05 13:30:00,12.75,12.76,12.58,12.58,9500.0,12.7157,12.7257,12.5462,12.5462,9500.0
2006-07-05 14:00:00,12.58,12.72,12.57,12.72,16600.0,12.5462,12.6858,12.5362,12.6858,16600.0
2006-07-05 14:30:00,12.71,12.84,12.67,12.7,14500.0,12.6758,12.8055,12.6359,12.6658,14500.0
2006-07-05 15:00:00,12.72,12.72,12.69,12.69,11500.0,12.6858,12.6858,12.6559,12.6559,11500.0
2006-07-05 15:30:00,12.69,12.85,12.58,12.83,49200.0,12.6559,12.8154,12.5462,12.7955,49200.0
2006-07-06 09:30:00,12.9,13.06,12.75,12.78,11800.0,12.8653,13.0249,12.7157,12.7456,11800.0
2006-07-06 10:00:00,12.82,12.87,12.74,12.82,141100.0,12.7855,12.8354,12.7057,12.7855,141100.0
2006-07-06 10:30:00,12.85,12.9,12.79,12.79,65200.0,12.8154,12.8653,12.7556,12.7556,65200.0
2006-07-06 11:00:00,12.81,12.81,12.75,12.8,6800.0,12.7755,12.7755,12.7157,12.7656,6800.0
2006-07-06 11:30:00,12.8,12.81,12.73,12.73,44600.0,12.7656,12.7755,12.6958,12.6958,44600.0
2006-07-06 12:00:00,12.74,12.8,12.73,12.76,24900.0,12.7057,12.7656,12.6958,12.7257,24900.0
2006-07-06 12:30:00,12.75,12.76,12.72,12.72,13700.0,12.7157,12.7257,12.6858,12.6858,13700.0
2006-07-06 13:00:00,12.7,12.8,12.7,12.79,48700.0,12.6658,12.7656,12.6658,12.7556,48700.0
2006-07-06 13:30:00,12.76,12.79,12.69,12.69,10900.0,12.7257,12.7556,12.6559,12.6559,10900.0
2006-07-06 14:00:00,12.69,12.72,12.65,12.7,18500.0,12.6559,12.6858,12.616,12.6658,18500.0
2006-07-06 14:30:00,12.69,12.69,12.6,12.64,56100.0,12.6559,12.6559,12.5661,12.606,56100.0
2006-07-06 15:00:00,12.62,12.7,12.6,12.64,75300.0,12.586,12.6658,12.5661,12.606,75300.0
2006-07-06 15:30:00,12.63,12.82,12.63,12.8,41700.0,12.596,12.7855,12.596,12.7656,41700.0
2006-07-07 09:30:00,12.8,12.85,12.56,12.75,48000.0,12.7656,12.8154,12.5262,12.7157,48000.0
2006-07-07 10:00:00,12.79,12.85,12.69,12.82,10800.0,12.7556,12.8154,12.6559,12.7855,10800.0
2006-07-07 10:30:00,12.82,13.0,12.82,12.94,18600.0,12.7855,12.965,12.7855,12.9052,18600.0
2006-07-07 11:00:00,12.92,12.99,12.91,12.92,14100.0,12.8852,12.9551,12.8753,12.8852,14100.0
2006-07-07 11:30:00,12.94,13.08,12.92,13.02,16100.0,12.9052,13.0448,12.8852,12.985,16100.0
2006-07-07 12:00:00,13.01,13.08,12.97,13.07,6200.0,12.975,13.0448,12.9351,13.0348,6200.0
2006-07-07 12:30:00,13.07,13.2,12.98,12.99,26400.0,13.0348,13.1645,12.9451,12.9551,26400.0
2006-07-07 13:00:00,12.99,13.02,12.93,13.0,30500.0,12.9551,12.985,12.8952,12.965,30500.0
2006-07-07 13:30:00,13.0,13.03,13.0,13.0,4500.0,12.965,12.9949,12.965,12.965,4500.0
2006-07-07 14:00:00,12.98,13.01,12.94,13.0,17200.0,12.9451,12.975,12.9052,12.965,17200.0
2006-07-07 14:30:00,13.0,13.01,12.78,12.8,26100.0,12.965,12.975,12.7456,12.7656,26100.0
2006-07-07 15:00:00,12.82,12.82,12.65,12.72,18800.0,12.7855,12.7855,12.616,12.6858,18800.0
2006-07-07 15:30:00,12.7,12.76,12.62,12.75,31400.0,12.6658,12.7257,12.586,12.7157,31400.0
2006-07-10 09:30:00,12.84,12.97,12.75,12.83,14300.0,12.8055,12.9351,12.7157,12.7955,14300.0
2006-07-10 10:00:00,12.85,12.96,12.8,12.85,9900.0,12.8154,12.9251,12.7656,12.8154,9900.0
2006-07-10 10:30:00,12.85,12.96,12.81,12.96,15900.0,12.8154,12.9251,12.7755,12.9251,15900.0
2006-07-10 11:00:00,12.96,12.97,12.91,12.93,15500.0,12.9251,12.9351,12.8753,12.8952,15500.0
2006-07-10 11:30:00,12.94,12.95,12.93,12.95,6400.0,12.9052,12.9152,12.8952,12.9152,6400.0
2006-07-10 12:00:00,12.95,13.03,12.94,12.99,34400.0,12.9152,12.9949,12.9052,12.9551,34400.0
2006-07-10 12:30:00,13.0,13.01,12.91,12.93,19300.0,12.965,12.975,12.8753,12.8952,19300.0
2006-07-10 13:00:00,12.93,12.95,12.9,12.95,11400.0,12.8952,12.9152,12.8653,12.9152,11400.0
2006-07-10 13:30:00,12.95,12.98,12.92,12.92,24000.0,12.9152,12.9451,12.8852,12.8852,24000.0
2006-07-10 14:00:00,12.91,12.94,12.89,12.91,13300.0,12.8753,12.9052,12.8553,12.8753,13300.0
2006-07-10 14:30:00,12.91,12.93,12.72,12.75,33600.0,12.8753,12.8952,12.6858,12.7157,33600.0
2006-07-10 15:00:00,12.75,12.77,12.66,12.71,16100.0,12.7157,12.7356,12.6259,12.6758,16100.0
2006-07-10 15:30:00,12.7,12.84,12.68,12.79,35200.0,12.6658,12.8055,12.6459,12.7556,35200.0
2006-07-11 09:30:00,12.74,12.91,12.66,12.8,9000.0,12.7057,12.8753,12.6259,12.7656,9000.0
2006-07-11 10:00:00,12.8,12.81,12.75,12.77,8400.0,12.7656,12.7755,12.7157,12.7356,8400.0
2006-07-11 10:30:00,12.77,12.77,12.66,12.68,22100.0,12.7356,12.7356,12.6259,12.6459,22100.0
2006-07-11 11:00:00,12.69,12.7,12.6,12.62,7500.0,12.6559,12.6658,12.5661,12.586,7500.0
2006-07-11 11:30:00,12.62,12.66,12.6,12.63,2700.0,12.586,12.6259,12.5661,12.596,2700.0
2006-07-11 12:00:00,12.62,12.69,12.6,12.65,4200.0,12.586,12.6559,12.5661,12.616,4200.0
2006-07-11 12:30:00,12.7,12.7,12.65,12.66,3900.0,12.6658,12.6658,12.616,12.6259,3900.0
2006-07-11 13:00:00,12.64,12.65,12.62,12.64,6300.0,12.606,12.616,12.586,12.606,6300.0
2006-07-11 13:30:00,12.65,12.74,12.63,12.74,5800.0,12.616,12.7057,12.596,12.7057,5800.0
2006-07-11 14:00:00,12.75,12.87,12.73,12.83,25700.0,12.7157,12.8354,12.6958,12.7955,25700.0
2006-07-11 14:30:00,12.8,12.89,12.79,12.89,13400.0,12.7656,12.8553,12.7556,12.8553,13400.0
2006-07-11 15:00:00,12.86,13.04,12.86,13.01,24300.0,12.8254,13.0049,12.8254,12.975,24300.0
2006-07-11 15:30:00,13.01,13.04,12.94,13.02,58800.0,12.975,13.0049,12.9052,12.985,58800.0
2006-07-12 09:30:00,12.96,13.5,12.96,13.4,37300.0,12.9251,13.4637,12.9251,13.364,37300.0
2006-07-12 10:00:00,13.4,13.41,13.18,13.24,28800.0,13.364,13.3739,13.1445,13.2044,28800.0
2006-07-12 10:30:00,13.24,13.24,13.0,13.03,17400.0,13.2044,13.2044,12.965,12.9949,17400.0
2006-07-12 11:00:00,13.01,13.03,13.0,13.02,17000.0,12.975,12.9949,12.965,12.985,17000.0
2006-07-12 11:30:00,13.02,13.09,13.01,13.09,7200.0,12.985,13.0548,12.975,13.0548,7200.0
2006-07-12 12:00:00,13.08,13.1,12.96,12.96,10400.0,13.0448,13.0648,12.9251,12.9251,10400.0
2006-07-12 12:30:00,12.99,13.07,12.97,13.07,9400.0,12.9551,13.0348,12.9351,13.0348,9400.0
2006-07-12 13:00:00,13.07,13.07,12.93,12.93,8200.0,13.0348,13.0348,12.8952,12.8952,8200.0
2006-07-12 13:30:00,12.95,13.01,12.95,12.97,7400.0,12.9152,12.975,12.9152,12.9351,7400.0
2006-07-12 14:00:00,12.97,12.99,12.9,12.9,9400.0,12.9351,12.9551,12.8653,12.8653,9400.0
2006-07-12 14:30:00,12.91,12.91,12.71,12.76,15200.0,12.8753,12.8753,12.6758,12.7257,15200.0
2006-07-12 15:00:00,12.8,12.9,12.77,12.85,15600.0,12.7656,12.8653,12.7356,12.8154,15600.0
2006-07-12 15:30:00,12.85,12.87,12.63,12.68,20700.0,12.8154,12.8354,12.596,12.6459,20700.0
2006-07-13 09:30:00,12.61,12.74,12.42,12.51,32900.0,12.5761,12.7057,12.3866,12.4763,32900.0
2006-07-13 10:00:00,12.51,12.51,12.4,12.44,11500.0,12.4763,12.4763,12.3666,12.4065,11500.0
2006-07-13 10:30:00,12.44,12.61,12.44,12.47,14900.0,12.4065,12.5761,12.4065,12.4365,14900.0
2006-07-13 11:00:00,12.47,12.5,12.42,12.46,10900.0,12.4365,12.4664,12.3866,12.4265,10900.0
2006-07-13 11:30:00,12.48,12.53,12.45,12.45,13100.0,12.4464,12.4963,12.4165,12.4165,13100.0
2006-07-13 12:00:00,12.43,12.51,12.43,12.48,9900.0,12.3966,12.4763,12.3966,12.4464,9900.0
2006-07-13 12:30:00,12.48,12.5,12.44,12.47,3500.0,12.4464,12.4664,12.4065,12.4365,3500.0
2006-07-13 13:00:00,12.48,12.48,12.4,12.41,12500.0,12.4464,12.4464,12.3666,12.3766,12500.0
2006-07-13 13:30:00,12.41,12.41,12.28,12.29,12800.0,12.3766,12.3766,12.247,12.2569,12800.0
2006-07-13 14:00:00,12.29,12.32,12.28,12.29,16100.0,12.2569,12.2869,12.247,12.2569,16100.0
2006-07-13 14:30:00,12.27,12.28,12.21,12.25,12800.0,12.237,12.247,12.1772,12.217,12800.0
2006-07-13 15:00:00,12.25,12.27,12.18,12.21,16100.0,12.217,12.237,12.1472,12.1772,16100.0
2006-07-13 15:30:00,12.23,12.26,12.13,12.18,31700.0,12.1971,12.227,12.0974,12.1472,31700.0
2006-07-14 09:30:00,12.13,12.2,12.1,12.15,42700.0,12.0974,12.1672,12.0674,12.1173,42700.0
2006-07-14 10:00:00,12.15,12.18,12.11,12.16,54600.0,12.1173,12.1472,12.0774,12.1273,54600.0
2006-07-14 10:30:00,12.15,12.17,12.15,12.16,17700.0,12.1173,12.1373,12.1173,12.1273,17700.0
2006-07-14 11:00:00,12.15,12.2,12.1,12.15,33400.0,12.1173,12.1672,12.0674,12.1173,33400.0
2006-07-14 11:30:00,12.15,12.17,12.09,12.17,19700.0,12.1173,12.1373,12.0575,12.1373,19700.0
2006-07-14 12:00:00,12.19,12.19,12.03,12.05,21000.0,12.1572,12.1572,11.9976,12.0176,21000.0
2006-07-14 12:30:00,12.04,12.06,11.97,11.98,25500.0,12.0076,12.0276,11.9378,11.9478,25500.0
2006-07-14 13:00:00,11.95,11.98,11.89,11.98,7900.0,11.9179,11.9478,11.858,11.9478,7900.0
2006-07-14 13:30:00,11.98,12.0,11.93,11.95,9800.0,11.9478,11.9677,11.8979,11.9179,9800.0
2006-07-14 14:00:00,11.95,11.98,11.9,11.94,19500.0,11.9179,11.9478,11.868,11.9079,19500.0
2006-07-14 14:30:00,11.92,11.98,11.91,11.93,10200.0,11.8879,11.9478,11.878,11.8979,10200.0
2006-07-14 15:00:00,11.95,11.99,11.93,11.95,12400.0,11.9179,11.9577,11.8979,11.9179,12400.0
2006-07-14 15:30:00,11.95,12.02,11.88,11.88,36800.0,11.9179,11.9877,11.848,11.848,36800.0
2006-07-17 09:30:00,11.91,12.1,11.86,11.88,33700.0,11.878,12.0674,11.8281,11.848,33700.0
2006-07-17 10:00:00,11.88,11.89,11.61,11.66,31300.0,11.848,11.858,11.5788,11.6286,31300.0
2006-07-17 10:30:00,11.67,11.81,11.64,11.81,14800.0,11.6386,11.7782,11.6087,11.7782,14800.0
2006-07-17 11:00:00,11.81,11.83,11.67,11.71,17700.0,11.7782,11.7982,11.6386,11.6785,17700.0
2006-07-17 11:30:00,11.71,11.78,11.71,11.76,4800.0,11.6785,11.7483,11.6785,11.7284,4800.0
2006-07-17 12:00:00,11.77,11.77,11.69,11.73,4900.0,11.7383,11.7383,11.6586,11.6984,4900.0
2006-07-17 12:30:00,11.74,11.78,11.74,11.74,6400.0,11.7084,11.7483,11.7084,11.7084,6400.0
2006-07-17 13:00:00,11.71,11.76,11.7,11.76,3700.0,11.6785,11.7284,11.6685,11.7284,3700.0
2006-07-17 13:30:00,11.74,11.75,11.7,11.71,3800.0,11.7084,11.7184,11.6685,11.6785,3800.0
2006-07-17 14:00:00,11.72,11.76,11.7,11.74,10000.0,11.6885,11.7284,11.6685,11.7084,10000.0
2006-07-17 14:30:00,11.72,11.73,11.65,11.65,5600.0,11.6885,11.6984,11.6187,11.6187,5600.0
2006-07-17 15:00:00,11.67,11.71,11.62,11.69,12400.0,11.6386,11.6785,11.5887,11.6586,12400.0
2006-07-17 15:30:00,11.7,11.74,11.66,11.68,25200.0,11.6685,11.7084,11.6286,11.6486,25200.0
2006-07-18 09:30:00,11.75,11.96,11.63,11.92,23500.0,11.7184,11.9278,11.5987,11.8879,23500.0
2006-07-18 10:00:00,11.9,11.9,11.68,11.7,10200.0,11.868,11.868,11.6486,11.6685,10200.0
2006-07-18 10:30:00,11.69,11.73,11.5,11.5,10300.0,11.6586,11.6984,11.4691,11.4691,10300.0
2006-07-18 11:00:00,11.5,11.55,11.45,11.48,11100.0,11.4691,11.5189,11.4192,11.4491,11100.0
2006-07-18 11:30:00,11.51,11.56,11.4,11.41,6300.0,11.479,11.5289,11.3693,11.3793,6300.0
2006-07-18 12:00:00,11.41,11.42,11.35,11.39,9200.0,11.3793,11.3893,11.3195,11.3594,9200.0
2006-07-18 12:30:00,11.4,11.52,11.37,11.37,7600.0,11.3693,11.489,11.3394,11.3394,7600.0
2006-07-18 13:00:00,11.38,11.4,11.32,11.32,8600.0,11.3494,11.3693,11.2895,11.2895,8600.0
2006-07-18 13:30:00,11.32,11.34,11.22,11.26,18600.0,11.2895,11.3095,11.1898,11.2297,18600.0
2006-07-18 14:00:00,11.26,11.29,11.14,11.15,48000.0,11.2297,11.2596,11.11,11.12,48000.0
2006-07-18 14:30:00,11.18,11.27,11.17,11.2,23600.0,11.1499,11.2397,11.1399,11.1699,23600.0
2006-07-18 15:00:00,11.22,11.24,11.12,11.13,33300.0,11.1898,11.2098,11.0901,11.1001,33300.0
2006-07-18 15:30:00,11.13,11.27,11.1,11.23,56700.0,11.1001,11.2397,11.0701,11.1998,56700.0
2006-07-19 09:30:00,11.2,11.57,11.2,11.55,22100.0,11.1699,11.5389,11.1699,11.5189,22100.0
2006-07-19 10:00:00,11.55,11.78,11.54,11.74,50700.0,11.5189,11.7483,11.509,11.7084,50700.0
2006-07-19 10:30:00,11.75,11.95,11.74,11.88,27200.0,11.7184,11.9179,11.7084,11.848,27200.0
2006-07-19 11:00:00,11.83,12.03,11.81,12.03,13100.0,11.7982,11.9976,11.7782,11.9976,13100.0
2006-07-19 11:30:00,12.03,12.21,12.03,12.14,42900.0,11.9976,12.1772,11.9976,12.1073,42900.0
2006-07-19 12:00:00,12.14,12.24,12.09,12.15,23500.0,12.1073,12.2071,12.0575,12.1173,23500.0
2006-07-19 12:30:00,12.15,12.2,12.08,12.19,26100.0,12.1173,12.1672,12.0475,12.1572,26100.0
2006-07-19 13:00:00,12.19,12.33,12.15,12.29,25600.0,12.1572,12.2968,12.1173,12.2569,25600.0
2006-07-19 13:30:00,12.3,12.31,12.2,12.21,28300.0,12.2669,12.2769,12.1672,12.1772,28300.0
2006-07-19 14:00:00,12.22,12.28,12.2,12.23,27900.0,12.1871,12.247,12.1672,12.1971,27900.0
2006-07-19 14:30:00,12.24,12.33,12.23,12.32,18600.0,12.2071,12.2968,12.1971,12.2869,18600.0
2006-07-19 15:00:00,12.31,12.32,12.22,12.24,10800.0,12.2769,12.2869,12.1871,12.2071,10800.0
2006-07-19 15:30:00,12.25,12.34,12.21,12.3,30100.0,12.217,12.3068,12.1772,12.2669,30100.0
2006-07-20 09:30:00,12.27,12.4,12.24,12.24,14400.0,12.237,12.3666,12.2071,12.2071,14400.0
2006-07-20 10:00:00,12.22,12.22,11.98,12.11,24400.0,12.1871,12.1871,11.9478,12.0774,24400.0
2006-07-20 10:30:00,12.13,12.19,12.04,12.11,9300.0,12.0974,12.1572,12.0076,12.0774,9300.0
2006-07-20 11:00:00,12.12,12.17,12.0,12.06,6600.0,12.0874,12.1373,11.9677,12.0276,6600.0
2006-07-20 11:30:00,12.02,12.19,12.01,12.18,27700.0,11.9877,12.1572,11.9777,12.1472,27700.0
2006-07-20 12:00:00,12.19,12.19,12.0,12.0,6900.0,12.1572,12.1572,11.9677,11.9677,6900.0
2006-07-20 12:30:00,12.0,12.02,11.92,12.02,6700.0,11.9677,11.9877,11.8879,11.9877,6700.0
2006-07-20 13:00:00,12.02,12.04,11.89,11.89,13900.0,11.9877,12.0076,11.858,11.858,13900.0
2006-07-20 13:30:00,11.89,11.9,11.72,11.78,14100.0,11.858,11.868,11.6885,11.7483,14100.0
2006-07-20 14:00:00,11.78,11.89,11.65,11.69,21600.0,11.7483,11.858,11.6187,11.6586,21600.0
2006-07-20 14:30:00,11.7,11.89,11.7,11.81,9300.0,11.6685,11.858,11.6685,11.7782,9300.0
2006-07-20 15:00:00,11.77,11.87,11.65,11.7,16300.0,11.7383,11.8381,11.6187,11.6685,16300.0
2006-07-20 15:30:00,11.69,11.69,11.51,11.57,42700.0,11.6586,11.6586,11.479,11.5389,42700.0
2006-07-21 09:30:00,11.5,11.51,10.94,11.0,62400.0,11.4691,11.479,10.9106,10.9704,62400.0
2006-07-21 10:00:00,10.98,11.14,10.88,11.05,25400.0,10.9505,11.11,10.8507,11.0203,25400.0
2006-07-21 10:30:00,11.07,11.27,11.07,11.23,11300.0,11.0402,11.2397,11.0402,11.1998,11300.0
2006-07-21 11:00:00,11.24,11.25,11.12,11.15,11600.0,11.2098,11.2197,11.0901,11.12,11600.0
2006-07-21 11:30:00,11.2,11.25,11.19,11.23,5100.0,11.1699,11.2197,11.1599,11.1998,5100.0
2006-07-21 12:00:00,11.23,11.24,11.03,11.07,14300.0,11.1998,11.2098,11.0003,11.0402,14300.0
2006-07-21 12:30:00,11.09,11.1,10.96,11.04,12900.0,11.0602,11.0701,10.9305,11.0103,12900.0
2006-07-21 13:00:00,11.04,11.15,10.98,11.13,19600.0,11.0103,11.12,10.9505,11.1001,19600.0
2006-07-21 13:30:00,11.1,11.22,11.1,11.21,10700.0,11.0701,11.1898,11.0701,11.1798,10700.0
2006-07-21 14:00:00,11.21,11.22,11.13,11.2,10500.0,11.1798,11.1898,11.1001,11.1699,10500.0
2006-07-21 14:30:00,11.2,11.25,11.11,11.17,24300.0,11.1699,11.2197,11.0801,11.1399,24300.0
2006-07-21 15:00:00,11.14,11.18,11.08,11.16,28200.0,11.11,11.1499,11.0502,11.13,28200.0
2006-07-21 15:30:00,11.17,11.24,11.12,11.12,23700.0,11.1399,11.2098,11.0901,11.0901,23700.0
2006-07-24 09:30:00,11.23,11.74,11.23,11.69,31400.0,11.1998,11.7084,11.1998,11.6586,31400.0
2006-07-24 10:00:00,11.7,11.95,11.54,11.87,17200.0,11.6685,11.9179,11.509,11.8381,17200.0
2006-07-24 10:30:00,11.91,12.1,11.82,12.02,19000.0,11.878,12.0674,11.7882,11.9877,19000.0
2006-07-24 11:00:00,12.02,12.16,12.02,12.1,11600.0,11.9877,12.1273,11.9877,12.0674,11600.0
2006-07-24 11:30:00,12.08,12.16,11.99,12.05,13100.0,12.0475,12.1273,11.9577,12.0176,13100.0
2006-07-24 12:00:00,12.02,12.04,11.93,11.98,4400.0,11.9877,12.0076,11.8979,11.9478,4400.0
2006-07-24 12:30:00,11.92,11.92,11.73,11.73,4300.0,11.8879,11.8879,11.6984,11.6984,4300.0
2006-07-24 13:00:00,11.73,11.77,11.71,11.77,7400.0,11.6984,11.7383,11.6785,11.7383,7400.0
2006-07-24 13:30:00,11.77,11.88,11.77,11.83,7500.0,11.7383,11.848,11.7383,11.7982,7500.0
2006-07-24 14:00:00,11.83,11.84,11.78,11.84,4400.0,11.7982,11.8081,11.7483,11.8081,4400.0
2006-07-24 14:30:00,11.82,11.95,11.81,11.94,4600.0,11.7882,11.9179,11.7782,11.9079,4600.0
2006-07-24 15:00:00,11.94,12.07,11.94,12.04,12300.0,11.9079,12.0375,11.9079,12.0076,12300.0
2006-07-24 15:30:00,12.05,12.09,11.92,12.09,35900.0,12.0176,12.0575,11.8879,12.0575,35900.0
2006-07-25 09:30:00,12.14,12.34,11.98,12.32,15000.0,12.1073,12.3068,11.9478,12.2869,15000.0
2006-07-25 10:00:00,12.33,12.81,12.33,12.64,41500.0,12.2968,12.7755,12.2968,12.606,41500.0
2006-07-25 10:30:00,12.62,12.62,12.4,12.54,39800.0,12.586,12.586,12.3666,12.5063,39800.0
2006-07-25 11:00:00,12.56,12.59,12.44,12.5,13000.0,12.5262,12.5561,12.4065,12.4664,13000.0
2006-07-25 11:30:00,12.46,12.46,12.29,12.31,5300.0,12.4265,12.4265,12.2569,12.2769,5300.0
2006-07-25 12:00:00,12.29,12.31,12.25,12.27,4700.0,12.2569,12.2769,12.217,12.237,4700.0
2006-07-25 12:30:00,12.29,12.29,12.26,12.29,3300.0,12.2569,12.2569,12.227,12.2569,3300.0
2006-07-25 13:00:00,12.24,12.24,12.16,12.17,3300.0,12.2071,12.2071,12.1273,12.1373,3300.0
2006-07-25 13:30:00,12.18,12.2,12.11,12.19,4400.0,12.1472,12.1672,12.0774,12.1572,4400.0
2006-07-25 14:00:00,12.2,12.23,12.14,12.21,9400.0,12.1672,12.1971,12.1073,12.1772,9400.0
2006-07-25 14:30:00,12.24,12.41,12.23,12.37,10200.0,12.2071,12.3766,12.1971,12.3367,10200.0
2006-07-25 15:00:00,12.36,12.46,12.36,12.45,18200.0,12.3267,12.4265,12.3267,12.4165,18200.0
2006-07-25 15:30:00,12.47,12.54,12.37,12.49,22800.0,12.4365,12.5063,12.3367,12.4564,22800.0
2006-07-26 09:30:00,12.48,12.48,12.15,12.33,23300.0,12.4464,12.4464,12.1173,12.2968,23300.0
2006-07-26 10:00:00,12.33,12.35,12.0,12.1,20100.0,12.2968,12.3168,11.9677,12.0674,20100.0
2006-07-26 10:30:00,12.11,12.28,12.05,12.28,17500.0,12.0774,12.247,12.0176,12.247,17500.0
2006-07-26 11:00:00,12.25,12.47,12.2,12.2,11200.0,12.217,12.4365,12.1672,12.1672,11200.0
2006-07-26 11:30:00,12.24,12.24,12.16,12.21,5500.0,12.2071,12.2071,12.1273,12.1772,5500.0
2006-07-26 12:00:00,12.27,12.51,12.27,12.42,13500.0,12.237,12.4763,12.237,12.3866,13500.0
2006-07-26 12:30:00,12.41,12.41,12.2,12.3,10100.0,12.3766,12.3766,12.1672,12.2669,10100.0
2006-07-26 13:00:00,12.32,12.45,12.28,12.4,10600.0,12.2869,12.4165,12.247,12.3666,10600.0
2006-07-26 13:30:00,12.41,12.65,12.4,12.59,14100.0,12.3766,12.616,12.3666,12.5561,14100.0
2006-07-26 14:00:00,12.59,12.67,12.52,12.59,16000.0,12.5561,12.6359,12.4863,12.5561,16000.0
2006-07-26 14:30:00,12.59,12.83,12.59,12.83,37800.0,12.5561,12.7955,12.5561,12.7955,37800.0
2006-07-26 15:00:00,12.81,12.82,12.71,12.8,20800.0,12.7755,12.7855,12.6758,12.7656,20800.0
2006-07-26 15:30:00,12.79,12.83,12.63,12.66,48500.0,12.7556,12.7955,12.596,12.6259,48500.0
2006-07-27 09:30:00,12.98,12.98,12.7,12.75,113500.0,12.9451,12.9451,12.6658,12.7157,113500.0
2006-07-27 10:00:00,12.78,12.95,12.75,12.91,49800.0,12.7456,12.9152,12.7157,12.8753,49800.0
2006-07-27 10:30:00,12.92,13.1,12.91,13.09,84300.0,12.8852,13.0648,12.8753,13.0548,84300.0
2006-07-27 11:00:00,13.1,13.24,13.01,13.24,28700.0,13.0648,13.2044,12.975,13.2044,28700.0
2006-07-27 11:30:00,13.22,13.22,13.1,13.1,20100.0,13.1844,13.1844,13.0648,13.0648,20100.0
2006-07-27 12:00:00,13.1,13.26,13.03,13.22,31700.0,13.0648,13.2243,12.9949,13.1844,31700.0
2006-07-27 12:30:00,13.22,13.26,13.2,13.22,51900.0,13.1844,13.2243,13.1645,13.1844,51900.0
2006-07-27 13:00:00,13.22,13.42,13.2,13.35,54200.0,13.1844,13.3839,13.1645,13.3141,54200.0
2006-07-27 13:30:00,13.35,13.51,13.24,13.45,118600.0,13.3141,13.4737,13.2044,13.4138,118600.0
2006-07-27 14:00:00,13.44,13.51,13.37,13.49,82800.0,13.4038,13.4737,13.334,13.4537,82800.0
2006-07-27 14:30:00,13.49,13.5,13.32,13.35,45400.0,13.4537,13.4637,13.2842,13.3141,45400.0
2006-07-27 15:00:00,13.38,13.4,13.33,13.36,48600.0,13.344,13.364,13.2941,13.3241,48600.0
2006-07-27 15:30:00,13.36,13.52,13.34,13.52,110300.0,13.3241,13.4836,13.3041,13.4836,110300.0
2006-07-28 09:30:00,13.67,13.89,13.52,13.71,43800.0,13.6332,13.8526,13.4836,13.6731,43800.0
2006-07-28 10:00:00,13.69,13.7,13.31,13.39,32400.0,13.6532,13.6631,13.2742,13.354,32400.0
2006-07-28 10:30:00,13.37,13.57,13.37,13.48,30200.0,13.334,13.5335,13.334,13.4437,30200.0
2006-07-28 11:00:00,13.47,13.66,13.44,13.54,23900.0,13.4338,13.6233,13.4038,13.5036,23900.0
2006-07-28 11:30:00,13.54,13.63,13.42,13.55,12000.0,13.5036,13.5933,13.3839,13.5135,12000.0
2006-07-28 12:00:00,13.53,13.6,13.42,13.59,9000.0,13.4936,13.5634,13.3839,13.5534,9000.0
2006-07-28 12:30:00,13.57,13.73,13.44,13.63,13600.0,13.5335,13.6931,13.4038,13.5933,13600.0
2006-07-28 13:00:00,13.64,13.78,13.63,13.75,18500.0,13.6033,13.7429,13.5933,13.713,18500.0
2006-07-28 13:30:00,13.76,13.82,13.73,13.75,16200.0,13.723,13.7828,13.6931,13.713,16200.0
2006-07-28 14:00:00,13.75,13.8,13.75,13.75,8900.0,13.713,13.7629,13.713,13.713,8900.0
2006-07-28 14:30:00,13.75,13.85,13.73,13.83,16500.0,13.713,13.8127,13.6931,13.7928,16500.0
2006-07-28 15:00:00,13.83,13.89,13.76,13.86,17100.0,13.7928,13.8526,13.723,13.8227,17100.0
2006-07-28 15:30:00,13.87,13.93,13.79,13.79,64200.0,13.8327,13.8925,13.7529,13.7529,64200.0
2006-07-31 09:30:00,13.81,13.82,13.48,13.5,21600.0,13.7728,13.7828,13.4437,13.4637,21600.0
2006-07-31 10:00:00,13.48,13.72,13.45,13.71,23000.0,13.4437,13.6831,13.4138,13.6731,23000.0
2006-07-31 10:30:00,13.72,13.73,13.52,13.61,24500.0,13.6831,13.6931,13.4836,13.5734,24500.0
2006-07-31 11:00:00,13.61,13.69,13.6,13.63,21600.0,13.5734,13.6532,13.5634,13.5933,21600.0
2006-07-31 11:30:00,13.63,13.7,13.62,13.68,13700.0,13.5933,13.6631,13.5834,13.6432,13700.0
2006-07-31 12:00:00,13.68,13.76,13.61,13.7,17500.0,13.6432,13.723,13.5734,13.6631,17500.0
2006-07-31 12:30:00,13.68,13.75,13.63,13.63,20900.0,13.6432,13.713,13.5933,13.5933,20900.0
2006-07-31 13:00:00,13.63,13.63,13.53,13.55,26600.0,13.5933,13.5933,13.4936,13.5135,26600.0
2006-07-31 13:30:00,13.56,13.68,13.56,13.65,11500.0,13.5235,13.6432,13.5235,13.6133,11500.0
2006-07-31 14:00:00,13.65,13.66,13.54,13.58,18300.0,13.6133,13.6233,13.5036,13.5435,18300.0
2006-07-31 14:30:00,13.58,13.61,13.53,13.55,14500.0,13.5435,13.5734,13.4936,13.5135,14500.0
2006-07-31 15:00:00,13.56,13.56,13.49,13.51,41100.0,13.5235,13.5235,13.4537,13.4737,41100.0
2006-07-31 15:30:00,13.51,13.7,13.48,13.65,38700.0,13.4737,13.6631,13.4437,13.6133,38700.0
2006-08-01 09:30:00,13.59,13.61,13.12,13.2,19000.0,13.5534,13.5734,13.0847,13.1645,19000.0
2006-08-01 10:00:00,13.2,13.2,13.01,13.16,21600.0,13.1645,13.1645,12.975,13.1246,21600.0
2006-08-01 10:30:00,13.18,13.36,13.1,13.1,27400.0,13.1445,13.3241,13.0648,13.0648,27400.0
2006-08-01 11:00:00,13.1,13.19,13.07,13.12,11500.0,13.0648,13.1545,13.0348,13.0847,11500.0
2006-08-01 11:30:00,13.13,13.19,13.1,13.14,4900.0,13.0947,13.1545,13.0648,13.1046,4900.0
2006-08-01 12:00:00,13.14,13.2,13.1,13.17,10800.0,13.1046,13.1645,13.0648,13.1346,10800.0
2006-08-01 12:30:00,13.18,13.19,13.13,13.16,9000.0,13.1445,13.1545,13.0947,13.1246,9000.0
2006-08-01 13:00:00,13.14,13.19,13.13,13.19,19100.0,13.1046,13.1545,13.0947,13.1545,19100.0
2006-08-01 13:30:00,13.19,13.33,13.15,13.29,32200.0,13.1545,13.2941,13.1146,13.2542,32200.0
2006-08-01 14:00:00,13.29,13.4,13.29,13.33,16600.0,13.2542,13.364,13.2542,13.2941,16600.0
2006-08-01 14:30:00,13.36,13.44,13.26,13.41,14600.0,13.3241,13.4038,13.2243,13.3739,14600.0
2006-08-01 15:00:00,13.41,13.41,13.05,13.08,43000.0,13.3739,13.3739,13.0149,13.0448,43000.0
2006-08-01 15:30:00,13.07,13.38,13.06,13.19,42300.0,13.0348,13.344,13.0249,13.1545,42300.0
2006-08-02 09:30:00,13.23,13.85,13.23,13.79,34700.0,13.1944,13.8127,13.1944,13.7529,34700.0
2006-08-02 10:00:00,13.79,14.82,13.68,13.99,98700.0,13.7529,14.7801,13.6432,13.9524,98700.0
2006-08-02 10:30:00,13.98,13.98,13.57,13.58,27400.0,13.9424,13.9424,13.5335,13.5435,27400.0
2006-08-02 11:00:00,13.58,13.83,13.52,13.69,19600.0,13.5435,13.7928,13.4836,13.6532,19600.0
2006-08-02 11:30:00,13.7,13.7,13.59,13.64,10300.0,13.6631,13.6631,13.5534,13.6033,10300.0
2006-08-02 12:00:00,13.66,13.67,13.55,13.57,7500.0,13.6233,13.6332,13.5135,13.5335,7500.0
2006-08-02 12:30:00,13.59,13.62,13.55,13.57,2100.0,13.5534,13.5834,13.5135,13.5335,2100.0
2006-08-02 13:00:00,13.55,13.6,13.55,13.57,4200.0,13.5135,13.5634,13.5135,13.5335,4200.0
2006-08-02 13:30:00,13.61,13.7,13.6,13.68,4100.0,13.5734,13.6631,13.5634,13.6432,4100.0
2006-08-02 14:00:00,13.67,13.77,13.66,13.68,5500.0,13.6332,13.733,13.6233,13.6432,5500.0
2006-08-02 14:30:00,13.66,13.67,13.55,13.57,9100.0,13.6233,13.6332,13.5135,13.5335,9100.0
2006-08-02 15:00:00,13.55,13.6,13.47,13.51,21200.0,13.5135,13.5634,13.4338,13.4737,21200.0
2006-08-02 15:30:00,13.51,13.72,13.51,13.63,32400.0,13.4737,13.6831,13.4737,13.5933,32400.0
2006-08-03 09:30:00,13.5,13.59,13.25,13.58,20900.0,13.4637,13.5534,13.2144,13.5435,20900.0
2006-08-03 10:00:00,13.58,13.67,13.54,13.63,7700.0,13.5435,13.6332,13.5036,13.5933,7700.0
2006-08-03 10:30:00,13.61,13.77,13.6,13.76,39600.0,13.5734,13.733,13.5634,13.723,39600.0
2006-08-03 11:00:00,13.77,13.85,13.64,13.65,14700.0,13.733,13.8127,13.6033,13.6133,14700.0
2006-08-03 11:30:00,13.64,13.74,13.6,13.72,9900.0,13.6033,13.703,13.5634,13.6831,9900.0
2006-08-03 12:00:00,13.72,13.82,13.71,13.82,6700.0,13.6831,13.7828,13.6731,13.7828,6700.0
2006-08-03 12:30:00,13.82,13.84,13.76,13.77,12000.0,13.7828,13.8028,13.723,13.733,12000.0
2006-08-03 13:00:00,13.8,13.96,13.8,13.92,11500.0,13.7629,13.9224,13.7629,13.8826,11500.0
2006-08-03 13:30:00,13.92,14.1,13.8,14.04,20700.0,13.8826,14.0621,13.7629,14.0022,20700.0
2006-08-03 14:00:00,14.04,14.17,14.04,14.06,23100.0,14.0022,14.1319,14.0022,14.0222,23100.0
2006-08-03 14:30:00,14.06,14.25,14.05,14.23,23100.0,14.0222,14.2117,14.0122,14.1917,23100.0
2006-08-03 15:00:00,14.24,14.25,14.04,14.04,16800.0,14.2017,14.2117,14.0022,14.0022,16800.0
2006-08-03 15:30:00,14.04,14.06,13.84,13.97,29900.0,14.0022,14.0222,13.8028,13.9324,29900.0
2006-08-04 09:30:00,14.2,14.44,14.1,14.32,41800.0,14.1618,14.4012,14.0621,14.2815,41800.0
2006-08-04 10:00:00,14.32,14.46,14.2,14.29,33400.0,14.2815,14.4211,14.1618,14.2516,33400.0
2006-08-04 10:30:00,14.3,14.34,14.25,14.3,16700.0,14.2615,14.3014,14.2117,14.2615,16700.0
2006-08-04 11:00:00,14.32,14.38,14.25,14.38,10700.0,14.2815,14.3413,14.2117,14.3413,10700.0
2006-08-04 11:30:00,14.37,14.37,14.1,14.1,11400.0,14.3313,14.3313,14.0621,14.0621,11400.0
2006-08-04 12:00:00,14.08,14.09,13.95,14.0,12900.0,14.0421,14.0521,13.9125,13.9623,12900.0
2006-08-04 12:30:00,14.05,14.05,13.95,14.02,16700.0,14.0122,14.0122,13.9125,13.9823,16700.0
2006-08-04 13:00:00,14.02,14.03,13.8,13.86,14400.0,13.9823,13.9923,13.7629,13.8227,14400.0
2006-08-04 13:30:00,13.84,14.01,13.84,13.88,9700.0,13.8028,13.9723,13.8028,13.8427,9700.0
2006-08-04 14:00:00,13.89,13.98,13.81,13.85,14200.0,13.8526,13.9424,13.7728,13.8127,14200.0
2006-08-04 14:30:00,13.86,13.95,13.79,13.88,17000.0,13.8227,13.9125,13.7529,13.8427,17000.0
2006-08-04 15:00:00,13.88,14.0,13.83,13.99,21400.0,13.8427,13.9623,13.7928,13.9524,21400.0
2006-08-04 15:30:00,14.0,14.01,13.94,14.0,34900.0,13.9623,13.9723,13.9025,13.9623,34900.0
2006-08-07 09:30:00,13.82,13.99,13.71,13.85,12300.0,13.7828,13.9524,13.6731,13.8127,12300.0
2006-08-07 10:00:00,13.87,13.98,13.86,13.96,6500.0,13.8327,13.9424,13.8227,13.9224,6500.0
2006-08-07 10:30:00,13.96,13.96,13.82,13.83,6500.0,13.9224,13.9224,13.7828,13.7928,6500.0
2006-08-07 11:00:00,13.83,13.83,13.62,13.65,25200.0,13.7928,13.7928,13.5834,13.6133,25200.0
2006-08-07 11:30:00,13.65,13.74,13.63,13.74,17900.0,13.6133,13.703,13.5933,13.703,17900.0
2006-08-07 12:00:00,13.72,13.9,13.7,13.9,11300.0,13.6831,13.8626,13.6631,13.8626,11300.0
2006-08-07 12:30:00,13.89,14.0,13.89,13.98,9500.0,13.8526,13.9623,13.8526,13.9424,9500.0
2006-08-07 13:00:00,13.98,13.98,13.89,13.96,12600.0,13.9424,13.9424,13.8526,13.9224,12600.0
2006-08-07 13:30:00,13.98,13.99,13.86,13.87,10400.0,13.9424,13.9524,13.8227,13.8327,10400.0
2006-08-07 14:00:00,13.86,13.89,13.77,13.82,18000.0,13.8227,13.8526,13.733,13.7828,18000.0
2006-08-07 14:30:00,13.8,13.97,13.77,13.97,16800.0,13.7629,13.9324,13.733,13.9324,16800.0
2006-08-07 15:00:00,13.97,14.0,13.86,14.0,15500.0,13.9324,13.9623,13.8227,13.9623,15500.0
2006-08-07 15:30:00,14.0,14.12,13.99,14.12,52500.0,13.9623,14.082,13.9524,14.082,52500.0
2006-08-08 09:30:00,14.19,14.34,14.11,14.28,40300.0,14.1518,14.3014,14.072,14.2416,40300.0
2006-08-08 10:00:00,14.28,14.3,14.23,14.3,12600.0,14.2416,14.2615,14.1917,14.2615,12600.0
2006-08-08 10:30:00,14.3,14.31,14.26,14.3,20800.0,14.2615,14.2715,14.2216,14.2615,20800.0
2006-08-08 11:00:00,14.3,14.36,14.21,14.35,17700.0,14.2615,14.3214,14.1718,14.3114,17700.0
2006-08-08 11:30:00,14.35,14.39,14.34,14.35,3300.0,14.3114,14.3513,14.3014,14.3114,3300.0
2006-08-08 12:00:00,14.36,14.39,14.34,14.36,4100.0,14.3214,14.3513,14.3014,14.3214,4100.0
2006-08-08 12:30:00,14.35,14.39,14.34,14.35,7300.0,14.3114,14.3513,14.3014,14.3114,7300.0
2006-08-08 13:00:00,14.35,14.41,14.35,14.38,3500.0,14.3114,14.3712,14.3114,14.3413,3500.0
2006-08-08 13:30:00,14.38,14.4,14.23,14.26,7500.0,14.3413,14.3613,14.1917,14.2216,7500.0
2006-08-08 14:00:00,14.25,14.46,14.14,14.16,38900.0,14.2117,14.4211,14.102,14.1219,38900.0
2006-08-08 14:30:00,14.18,14.37,14.1,14.13,16600.0,14.1419,14.3313,14.0621,14.092,16600.0
2006-08-08 15:00:00,14.14,14.16,13.91,13.93,27300.0,14.102,14.1219,13.8726,13.8925,27300.0
2006-08-08 15:30:00,13.96,14.25,13.94,14.23,68100.0,13.9224,14.2117,13.9025,14.1917,68100.0
2006-08-09 09:30:00,14.44,14.53,14.31,14.44,44900.0,14.4012,14.4909,14.2715,14.4012,44900.0
2006-08-09 10:00:00,14.41,14.52,14.36,14.5,36700.0,14.3712,14.4809,14.3214,14.461,36700.0
2006-08-09 10:30:00,14.5,14.5,14.32,14.33,19200.0,14.461,14.461,14.2815,14.2914,19200.0
2006-08-09 11:00:00,14.4,14.49,14.4,14.49,9200.0,14.3613,14.451,14.3613,14.451,9200.0
2006-08-09 11:30:00,14.49,14.68,14.49,14.67,22200.0,14.451,14.6405,14.451,14.6305,22200.0
2006-08-09 12:00:00,14.67,14.7,14.51,14.51,9300.0,14.6305,14.6605,14.471,14.471,9300.0
2006-08-09 12:30:00,14.5,14.5,14.36,14.4,8700.0,14.461,14.461,14.3214,14.3613,8700.0
2006-08-09 13:00:00,14.41,14.43,14.32,14.37,8500.0,14.3712,14.3912,14.2815,14.3313,8500.0
2006-08-09 13:30:00,14.32,14.32,14.27,14.27,4000.0,14.2815,14.2815,14.2316,14.2316,4000.0
2006-08-09 14:00:00,14.27,14.32,14.22,14.27,12000.0,14.2316,14.2815,14.1817,14.2316,12000.0
2006-08-09 14:30:00,14.28,14.3,14.12,14.12,33600.0,14.2416,14.2615,14.082,14.082,33600.0
2006-08-09 15:00:00,14.1,14.13,14.06,14.07,27500.0,14.0621,14.092,14.0222,14.0321,27500.0
2006-08-09 15:30:00,14.08,14.26,13.95,14.26,77000.0,14.0421,14.2216,13.9125,14.2216,77000.0
2006-08-10 09:30:00,14.24,14.61,14.14,14.47,39700.0,14.2017,14.5707,14.102,14.4311,39700.0
2006-08-10 10:00:00,14.45,14.45,14.22,14.3,9100.0,14.4111,14.4111,14.1817,14.2615,9100.0
2006-08-10 10:30:00,14.3,14.45,14.14,14.15,8600.0,14.2615,14.4111,14.102,14.1119,8600.0
2006-08-10 11:00:00,14.14,14.19,14.1,14.14,14700.0,14.102,14.1518,14.0621,14.102,14700.0
2006-08-10 11:30:00,14.14,14.14,14.0,14.09,15000.0,14.102,14.102,13.9623,14.0521,15000.0
2006-08-10 12:00:00,14.08,14.11,14.05,14.07,14800.0,14.0421,14.072,14.0122,14.0321,14800.0
2006-08-10 12:30:00,14.08,14.09,14.06,14.07,13000.0,14.0421,14.0521,14.0222,14.0321,13000.0
2006-08-10 13:00:00,14.08,14.11,14.05,14.07,19000.0,14.0421,14.072,14.0122,14.0321,19000.0
2006-08-10 13:30:00,14.08,14.31,14.08,14.17,15000.0,14.0421,14.2715,14.0421,14.1319,15000.0
2006-08-10 14:00:00,14.18,14.36,14.07,14.16,18200.0,14.1419,14.3214,14.0321,14.1219,18200.0
2006-08-10 14:30:00,14.15,14.16,14.01,14.03,13400.0,14.1119,14.1219,13.9723,13.9923,13400.0
2006-08-10 15:00:00,14.03,14.03,13.89,13.92,31000.0,13.9923,13.9923,13.8526,13.8826,31000.0
2006-08-10 15:30:00,13.91,14.01,13.89,13.9,47200.0,13.8726,13.9723,13.8526,13.8626,47200.0
2006-08-11 09:30:00,13.9,13.97,13.67,13.72,29600.0,13.8626,13.9324,13.6332,13.6831,29600.0
2006-08-11 10:00:00,13.72,13.76,13.63,13.7,20800.0,13.6831,13.723,13.5933,13.6631,20800.0
2006-08-11 10:30:00,13.7,13.78,13.68,13.69,5400.0,13.6631,13.7429,13.6432,13.6532,5400.0
2006-08-11 11:00:00,13.7,13.71,13.55,13.59,23500.0,13.6631,13.6731,13.5135,13.5534,23500.0
2006-08-11 11:30:00,13.58,13.6,13.5,13.53,6500.0,13.5435,13.5634,13.4637,13.4936,6500.0
2006-08-11 12:00:00,13.53,13.56,13.48,13.51,18900.0,13.4936,13.5235,13.4437,13.4737,18900.0
2006-08-11 12:30:00,13.52,13.59,13.52,13.58,9100.0,13.4836,13.5534,13.4836,13.5435,9100.0
2006-08-11 13:00:00,13.56,13.59,13.48,13.53,10500.0,13.5235,13.5534,13.4437,13.4936,10500.0
2006-08-11 13:30:00,13.53,13.56,13.48,13.56,8700.0,13.4936,13.5235,13.4437,13.5235,8700.0
2006-08-11 14:00:00,13.57,13.6,13.51,13.53,10600.0,13.5335,13.5634,13.4737,13.4936,10600.0
2006-08-11 14:30:00,13.53,13.65,13.5,13.63,10200.0,13.4936,13.6133,13.4637,13.5933,10200.0
2006-08-11 15:00:00,13.64,14.0,13.63,13.94,74100.0,13.6033,13.9623,13.5933,13.9025,74100.0
2006-08-11 15:30:00,13.95,13.98,13.85,13.89,36700.0,13.9125,13.9424,13.8127,13.8526,36700.0
2006-08-14 09:30:00,14.1,14.14,13.92,13.92,32100.0,14.0621,14.102,13.8826,13.8826,32100.0
2006-08-14 10:00:00,13.96,13.97,13.77,13.84,7200.0,13.9224,13.9324,13.733,13.8028,7200.0
2006-08-14 10:30:00,13.81,13.97,13.79,13.97,6000.0,13.7728,13.9324,13.7529,13.9324,6000.0
2006-08-14 11:00:00,13.95,14.09,13.95,14.09,15200.0,13.9125,14.0521,13.9125,14.0521,15200.0
2006-08-14 11:30:00,14.08,14.24,14.08,14.23,7400.0,14.0421,14.2017,14.0421,14.1917,7400.0
2006-08-14 12:00:00,14.21,14.21,14.17,14.21,2400.0,14.1718,14.1718,14.1319,14.1718,2400.0
2006-08-14 12:30:00,14.2,14.24,14.18,14.18,2400.0,14.1618,14.2017,14.1419,14.1419,2400.0
2006-08-14 13:00:00,14.19,14.21,14.1,14.13,7900.0,14.1518,14.1718,14.0621,14.092,7900.0
2006-08-14 13:30:00,14.14,14.18,14.13,14.13,3900.0,14.102,14.1419,14.092,14.092,3900.0
2006-08-14 14:00:00,14.13,14.13,13.99,14.0,4000.0,14.092,14.092,13.9524,13.9623,4000.0
2006-08-14 14:30:00,13.98,14.09,13.96,13.99,9000.0,13.9424,14.0521,13.9224,13.9524,9000.0
2006-08-14 15:00:00,13.97,13.97,13.84,13.84,17500.0,13.9324,13.9324,13.8028,13.8028,17500.0
2006-08-14 15:30:00,13.84,13.9,13.75,13.78,24500.0,13.8028,13.8626,13.713,13.7429,24500.0
2006-08-15 09:30:00,14.07,14.31,13.98,14.15,43100.0,14.0321,14.2715,13.9424,14.1119,43100.0
2006-08-15 10:00:00,14.15,14.25,14.07,14.16,10200.0,14.1119,14.2117,14.0321,14.1219,10200.0
2006-08-15 10:30:00,14.18,14.46,14.18,14.42,27300.0,14.1419,14.4211,14.1419,14.3812,27300.0
2006-08-15 11:00:00,14.41,14.49,14.36,14.44,12700.0,14.3712,14.451,14.3214,14.4012,12700.0
2006-08-15 11:30:00,14.43,14.43,14.22,14.22,9200.0,14.3912,14.3912,14.1817,14.1817,9200.0
2006-08-15 12:00:00,14.23,14.27,14.16,14.24,4500.0,14.1917,14.2316,14.1219,14.2017,4500.0
2006-08-15 12:30:00,14.24,14.35,14.2,14.32,4300.0,14.2017,14.3114,14.1618,14.2815,4300.0
2006-08-15 13:00:00,14.33,14.33,14.21,14.21,3300.0,14.2914,14.2914,14.1718,14.1718,3300.0
2006-08-15 13:30:00,14.2,14.27,14.2,14.25,4300.0,14.1618,14.2316,14.1618,14.2117,4300.0
2006-08-15 14:00:00,14.25,14.29,14.22,14.27,5800.0,14.2117,14.2516,14.1817,14.2316,5800.0
2006-08-15 14:30:00,14.26,14.4,14.2,14.4,54400.0,14.2216,14.3613,14.1618,14.3613,54400.0
2006-08-15 15:00:00,14.4,14.41,14.37,14.38,13500.0,14.3613,14.3712,14.3313,14.3413,13500.0
2006-08-15 15:30:00,14.38,14.47,14.33,14.46,37100.0,14.3413,14.4311,14.2914,14.4211,37100.0
2006-08-16 09:30:00,14.55,15.0,14.55,14.93,78700.0,14.5109,14.9596,14.5109,14.8898,78700.0
2006-08-16 10:00:00,14.9,14.9,14.63,14.63,9200.0,14.8599,14.8599,14.5906,14.5906,9200.0
2006-08-16 10:30:00,14.62,14.87,14.61,14.82,24000.0,14.5807,14.83,14.5707,14.7801,24000.0
2006-08-16 11:00:00,14.82,14.88,14.74,14.76,7900.0,14.7801,14.84,14.7003,14.7203,7900.0
2006-08-16 11:30:00,14.75,14.76,14.66,14.68,10400.0,14.7103,14.7203,14.6206,14.6405,10400.0
2006-08-16 12:00:00,14.68,14.73,14.68,14.73,3000.0,14.6405,14.6904,14.6405,14.6904,3000.0
2006-08-16 12:30:00,14.73,14.78,14.68,14.71,8900.0,14.6904,14.7402,14.6405,14.6704,8900.0
2006-08-16 13:00:00,14.72,14.72,14.6,14.63,5600.0,14.6804,14.6804,14.5607,14.5906,5600.0
2006-08-16 13:30:00,14.62,14.62,14.52,14.59,5400.0,14.5807,14.5807,14.4809,14.5507,5400.0
2006-08-16 14:00:00,14.59,14.7,14.58,14.64,6400.0,14.5507,14.6605,14.5408,14.6006,6400.0
2006-08-16 14:30:00,14.64,14.76,14.64,14.74,8400.0,14.6006,14.7203,14.6006,14.7003,8400.0
2006-08-16 15:00:00,14.77,14.85,14.76,14.85,34700.0,14.7303,14.81,14.7203,14.81,34700.0
2006-08-16 15:30:00,14.84,14.87,14.81,14.87,18000.0,14.8001,14.83,14.7702,14.83,18000.0
2006-08-17 09:30:00,14.86,15.0,14.66,14.82,19000.0,14.82,14.9596,14.6206,14.7801,19000.0
2006-08-17 10:00:00,14.8,14.9,14.8,14.83,4100.0,14.7602,14.8599,14.7602,14.7901,4100.0
2006-08-17 10:30:00,14.82,14.96,14.81,14.94,9900.0,14.7801,14.9198,14.7702,14.8998,9900.0
2006-08-17 11:00:00,14.95,14.99,14.93,14.95,17900.0,14.9098,14.9497,14.8898,14.9098,17900.0
2006-08-17 11:30:00,14.98,15.0,14.95,14.98,28300.0,14.9397,14.9596,14.9098,14.9397,28300.0
2006-08-17 12:00:00,14.96,15.12,14.92,15.12,18200.0,14.9198,15.0793,14.8799,15.0793,18200.0
2006-08-17 12:30:00,15.12,15.12,15.07,15.07,8600.0,15.0793,15.0793,15.0295,15.0295,8600.0
2006-08-17 13:00:00,15.08,15.12,15.08,15.08,4800.0,15.0394,15.0793,15.0394,15.0394,4800.0
2006-08-17 13:30:00,15.09,15.1,14.94,14.96,5000.0,15.0494,15.0594,14.8998,14.9198,5000.0
2006-08-17 14:00:00,14.95,14.95,14.83,14.84,8500.0,14.9098,14.9098,14.7901,14.8001,8500.0
2006-08-17 14:30:00,14.85,15.0,14.81,15.0,7400.0,14.81,14.9596,14.7702,14.9596,7400.0
2006-08-17 15:00:00,15.0,15.12,14.97,15.1,8200.0,14.9596,15.0793,14.9297,15.0594,8200.0
2006-08-17 15:30:00,15.1,15.21,15.09,15.19,24700.0,15.0594,15.1691,15.0494,15.1491,24700.0
2006-08-18 09:30:00,15.24,15.24,14.7,14.73,38000.0,15.199,15.199,14.6605,14.6904,38000.0
2006-08-18 10:00:00,14.72,14.96,14.71,14.96,8100.0,14.6804,14.9198,14.6704,14.9198,8100.0
2006-08-18 10:30:00,14.95,15.14,14.92,15.11,9300.0,14.9098,15.0993,14.8799,15.0694,9300.0
2006-08-18 11:00:00,15.14,15.25,15.13,15.23,11500.0,15.0993,15.209,15.0893,15.189,11500.0
2006-08-18 11:30:00,15.25,15.25,15.2,15.2,6200.0,15.209,15.209,15.1591,15.1591,6200.0
2006-08-18 12:00:00,15.2,15.27,15.2,15.25,23900.0,15.1591,15.2289,15.1591,15.209,23900.0
2006-08-18 12:30:00,15.26,15.26,15.22,15.26,15100.0,15.2189,15.2189,15.1791,15.2189,15100.0
2006-08-18 13:00:00,15.28,15.29,15.25,15.25,12100.0,15.2389,15.2489,15.209,15.209,12100.0
2006-08-18 13:30:00,15.26,15.29,15.25,15.25,9200.0,15.2189,15.2489,15.209,15.209,9200.0
2006-08-18 14:00:00,15.25,15.31,15.24,15.26,27100.0,15.209,15.2688,15.199,15.2189,27100.0
2006-08-18 14:30:00,15.27,15.3,15.27,15.28,6800.0,15.2289,15.2588,15.2289,15.2389,6800.0
2006-08-18 15:00:00,15.28,15.34,15.23,15.34,12100.0,15.2389,15.2987,15.189,15.2987,12100.0
2006-08-18 15:30:00,15.35,15.42,15.3,15.41,32300.0,15.3087,15.3785,15.2588,15.3685,32300.0
2006-08-21 09:30:00,15.33,15.38,15.15,15.24,9700.0,15.2888,15.3386,15.1092,15.199,9700.0
2006-08-21 10:00:00,15.22,15.35,15.19,15.19,5600.0,15.1791,15.3087,15.1491,15.1491,5600.0
2006-08-21 10:30:00,15.19,15.31,15.18,15.24,18300.0,15.1491,15.2688,15.1392,15.199,18300.0
2006-08-21 11:00:00,15.23,15.23,15.11,15.11,17500.0,15.189,15.189,15.0694,15.0694,17500.0
2006-08-21 11:30:00,15.1,15.11,14.88,14.91,12500.0,15.0594,15.0694,14.84,14.8699,12500.0
2006-08-21 12:00:00,14.92,14.99,14.89,14.9,6200.0,14.8799,14.9497,14.8499,14.8599,6200.0
2006-08-21 12:30:00,14.9,14.97,14.88,14.97,2800.0,14.8599,14.9297,14.84,14.9297,2800.0
2006-08-21 13:00:00,14.96,14.97,14.87,14.87,3900.0,14.9198,14.9297,14.83,14.83,3900.0
2006-08-21 13:30:00,14.87,14.93,14.84,14.93,8100.0,14.83,14.8898,14.8001,14.8898,8100.0
2006-08-21 14:00:00,14.94,14.96,14.87,14.92,7100.0,14.8998,14.9198,14.83,14.8799,7100.0
2006-08-21 14:30:00,14.93,14.95,14.82,14.86,9100.0,14.8898,14.9098,14.7801,14.82,9100.0
2006-08-21 15:00:00,14.87,14.94,14.82,14.85,11500.0,14.83,14.8998,14.7801,14.81,11500.0
2006-08-21 15:30:00,14.85,14.95,14.8,14.95,27000.0,14.81,14.9098,14.7602,14.9098,27000.0
2006-08-22 09:30:00,14.96,15.08,14.76,14.99,5900.0,14.9198,15.0394,14.7203,14.9497,5900.0
2006-08-22 10:00:00,14.98,15.1,14.96,15.03,4400.0,14.9397,15.0594,14.9198,14.9896,4400.0
2006-08-22 10:30:00,15.01,15.01,14.95,14.97,3400.0,14.9696,14.9696,14.9098,14.9297,3400.0
2006-08-22 11:00:00,14.97,15.06,14.95,15.03,3500.0,14.9297,15.0195,14.9098,14.9896,3500.0
2006-08-22 11:30:00,15.05,15.08,14.95,14.95,7200.0,15.0095,15.0394,14.9098,14.9098,7200.0
2006-08-22 12:00:00,14.94,15.0,14.93,14.96,2800.0,14.8998,14.9596,14.8898,14.9198,2800.0
2006-08-22 12:30:00,14.96,14.97,14.89,14.97,3700.0,14.9198,14.9297,14.8499,14.9297,3700.0
2006-08-22 13:00:00,14.95,14.95,14.7,14.71,7500.0,14.9098,14.9098,14.6605,14.6704,7500.0
2006-08-22 13:30:00,14.72,14.74,14.63,14.71,3900.0,14.6804,14.7003,14.5906,14.6704,3900.0
2006-08-22 14:00:00,14.73,14.74,14.62,14.74,8200.0,14.6904,14.7003,14.5807,14.7003,8200.0
2006-08-22 14:30:00,14.78,14.83,14.69,14.83,13400.0,14.7402,14.7901,14.6505,14.7901,13400.0
2006-08-22 15:00:00,14.85,14.99,14.85,14.96,5800.0,14.81,14.9497,14.81,14.9198,5800.0
2006-08-22 15:30:00,14.96,14.98,14.91,14.95,10200.0,14.9198,14.9397,14.8699,14.9098,10200.0
2006-08-23 09:30:00,14.91,14.99,14.85,14.92,11400.0,14.8699,14.9497,14.81,14.8799,11400.0
2006-08-23 10:00:00,14.92,14.92,14.78,14.8,7400.0,14.8799,14.8799,14.7402,14.7602,7400.0
2006-08-23 10:30:00,14.8,14.83,14.64,14.65,6600.0,14.7602,14.7901,14.6006,14.6106,6600.0
2006-08-23 11:00:00,14.65,14.68,14.52,14.63,13500.0,14.6106,14.6405,14.4809,14.5906,13500.0
2006-08-23 11:30:00,14.64,14.66,14.62,14.66,3100.0,14.6006,14.6206,14.5807,14.6206,3100.0
2006-08-23 12:00:00,14.66,14.74,14.65,14.67,6100.0,14.6206,14.7003,14.6106,14.6305,6100.0
2006-08-23 12:30:00,14.67,14.69,14.67,14.69,2100.0,14.6305,14.6505,14.6305,14.6505,2100.0
2006-08-23 13:00:00,14.69,14.72,14.65,14.72,5100.0,14.6505,14.6804,14.6106,14.6804,5100.0
2006-08-23 13:30:00,14.72,14.72,14.55,14.58,10100.0,14.6804,14.6804,14.5109,14.5408,10100.0
2006-08-23 14:00:00,14.6,14.69,14.58,14.62,6100.0,14.5607,14.6505,14.5408,14.5807,6100.0
2006-08-23 14:30:00,14.63,14.66,14.49,14.5,9700.0,14.5906,14.6206,14.451,14.461,9700.0
2006-08-23 15:00:00,14.51,14.63,14.48,14.63,17700.0,14.471,14.5906,14.441,14.5906,17700.0
2006-08-23 15:30:00,14.6,14.64,14.55,14.62,15200.0,14.5607,14.6006,14.5109,14.5807,15200.0
2006-08-24 09:30:00,14.71,14.92,14.57,14.75,18200.0,14.6704,14.8799,14.5308,14.7103,18200.0
2006-08-24 10:00:00,14.71,14.81,14.59,14.64,10600.0,14.6704,14.7702,14.5507,14.6006,10600.0
2006-08-24 10:30:00,14.64,14.7,14.51,14.58,10100.0,14.6006,14.6605,14.471,14.5408,10100.0
2006-08-24 11:00:00,14.57,14.6,14.53,14.58,9000.0,14.5308,14.5607,14.4909,14.5408,9000.0
2006-08-24 11:30:00,14.57,14.7,14.53,14.7,15000.0,14.5308,14.6605,14.4909,14.6605,15000.0
2006-08-24 12:00:00,14.68,14.72,14.59,14.7,6700.0,14.6405,14.6804,14.5507,14.6605,6700.0
2006-08-24 12:30:00,14.72,14.72,14.57,14.57,5500.0,14.6804,14.6804,14.5308,14.5308,5500.0
2006-08-24 13:00:00,14.57,14.64,14.53,14.63,7100.0,14.5308,14.6006,14.4909,14.5906,7100.0
2006-08-24 13:30:00,14.64,14.72,14.62,14.72,4000.0,14.6006,14.6804,14.5807,14.6804,4000.0
2006-08-24 14:00:00,14.7,14.76,14.65,14.67,12200.0,14.6605,14.7203,14.6106,14.6305,12200.0
2006-08-24 14:30:00,14.66,14.67,14.61,14.66,7000.0,14.6206,14.6305,14.5707,14.6206,7000.0
2006-08-24 15:00:00,14.68,14.69,14.56,14.56,16600.0,14.6405,14.6505,14.5208,14.5208,16600.0
2006-08-24 15:30:00,14.56,14.59,14.53,14.55,31400.0,14.5208,14.5507,14.4909,14.5109,31400.0
2006-08-25 09:30:00,14.47,14.87,14.47,14.83,10000.0,14.4311,14.83,14.4311,14.7901,10000.0
2006-08-25 10:00:00,14.82,14.93,14.73,14.73,7800.0,14.7801,14.8898,14.6904,14.6904,7800.0
2006-08-25 10:30:00,14.74,14.74,14.63,14.68,4800.0,14.7003,14.7003,14.5906,14.6405,4800.0
2006-08-25 11:00:00,14.67,14.67,14.59,14.59,2600.0,14.6305,14.6305,14.5507,14.5507,2600.0
2006-08-25 11:30:00,14.6,14.6,14.52,14.6,2900.0,14.5607,14.5607,14.4809,14.5607,2900.0
2006-08-25 12:00:00,14.63,14.71,14.6,14.71,3300.0,14.5906,14.6704,14.5607,14.6704,3300.0
2006-08-25 12:30:00,14.68,14.72,14.63,14.64,2800.0,14.6405,14.6804,14.5906,14.6006,2800.0
2006-08-25 13:00:00,14.64,14.64,14.6,14.61,3000.0,14.6006,14.6006,14.5607,14.5707,3000.0
2006-08-25 13:30:00,14.6,14.63,14.52,14.58,17700.0,14.5607,14.5906,14.4809,14.5408,17700.0
2006-08-25 14:00:00,14.58,14.66,14.57,14.65,5000.0,14.5408,14.6206,14.5308,14.6106,5000.0
2006-08-25 14:30:00,14.66,14.7,14.63,14.68,4200.0,14.6206,14.6605,14.5906,14.6405,4200.0
2006-08-25 15:00:00,14.68,14.78,14.66,14.77,5400.0,14.6405,14.7402,14.6206,14.7303,5400.0
2006-08-25 15:30:00,14.77,14.85,14.77,14.78,21500.0,14.7303,14.81,14.7303,14.7402,21500.0
2006-08-28 09:30:00,14.71,14.91,14.71,14.82,8800.0,14.6704,14.8699,14.6704,14.7801,8800.0
2006-08-28 10:00:00,14.81,14.87,14.71,14.79,10500.0,14.7702,14.83,14.6704,14.7502,10500.0
2006-08-28 10:30:00,14.8,14.85,14.8,14.81,8500.0,14.7602,14.81,14.7602,14.7702,8500.0
2006-08-28 11:00:00,14.83,14.89,14.74,14.77,7300.0,14.7901,14.8499,14.7003,14.7303,7300.0
2006-08-28 11:30:00,14.8,14.9,14.78,14.9,8100.0,14.7602,14.8599,14.7402,14.8599,8100.0
2006-08-28 12:00:00,14.9,14.96,14.89,14.89,10400.0,14.8599,14.9198,14.8499,14.8499,10400.0
2006-08-28 12:30:00,14.89,14.98,14.89,14.97,4100.0,14.8499,14.9397,14.8499,14.9297,4100.0
2006-08-28 13:00:00,14.97,15.1,14.95,15.09,7400.0,14.9297,15.0594,14.9098,15.0494,7400.0
2006-08-28 13:30:00,15.07,15.1,15.05,15.1,7100.0,15.0295,15.0594,15.0095,15.0594,7100.0
2006-08-28 14:00:00,15.09,15.1,15.08,15.09,8500.0,15.0494,15.0594,15.0394,15.0494,8500.0
2006-08-28 14:30:00,15.09,15.09,15.02,15.08,12800.0,15.0494,15.0494,14.9796,15.0394,12800.0
2006-08-28 15:00:00,15.08,15.08,15.05,15.05,6700.0,15.0394,15.0394,15.0095,15.0095,6700.0
2006-08-28 15:30:00,15.05,15.05,14.98,15.02,29600.0,15.0095,15.0095,14.9397,14.9796,29600.0
2006-08-29 09:30:00,15.02,15.35,15.01,15.35,13600.0,14.9796,15.3087,14.9696,15.3087,13600.0
2006-08-29 10:00:00,15.34,15.34,15.11,15.11,14400.0,15.2987,15.2987,15.0694,15.0694,14400.0
2006-08-29 10:30:00,15.13,15.23,15.13,15.23,8300.0,15.0893,15.189,15.0893,15.189,8300.0
2006-08-29 11:00:00,15.2,15.25,15.19,15.25,7300.0,15.1591,15.209,15.1491,15.209,7300.0
2006-08-29 11:30:00,15.25,15.26,15.24,15.25,4600.0,15.209,15.2189,15.199,15.209,4600.0
2006-08-29 12:00:00,15.25,15.26,15.25,15.26,3300.0,15.209,15.2189,15.209,15.2189,3300.0
2006-08-29 12:30:00,15.25,15.26,15.25,15.25,5400.0,15.209,15.2189,15.209,15.209,5400.0
2006-08-29 13:00:00,15.26,15.31,15.25,15.3,7100.0,15.2189,15.2688,15.209,15.2588,7100.0
2006-08-29 13:30:00,15.31,15.34,15.3,15.33,5400.0,15.2688,15.2987,15.2588,15.2888,5400.0
2006-08-29 14:00:00,15.33,15.67,15.31,15.48,46700.0,15.2888,15.6278,15.2688,15.4384,46700.0
2006-08-29 14:30:00,15.48,15.57,15.41,15.41,33900.0,15.4384,15.5281,15.3685,15.3685,33900.0
2006-08-29 15:00:00,15.42,15.56,15.31,15.48,40000.0,15.3785,15.5181,15.2688,15.4384,40000.0
2006-08-29 15:30:00,15.48,15.5,15.36,15.47,51500.0,15.4384,15.4583,15.3187,15.4284,51500.0
2006-08-30 09:30:00,15.66,15.68,15.42,15.44,11300.0,15.6179,15.6378,15.3785,15.3985,11300.0
2006-08-30 10:00:00,15.44,15.57,15.44,15.54,20100.0,15.3985,15.5281,15.3985,15.4982,20100.0
2006-08-30 10:30:00,15.6,15.73,15.55,15.7,25800.0,15.558,15.6877,15.5082,15.6578,25800.0
2006-08-30 11:00:00,15.66,15.7,15.61,15.66,9300.0,15.6179,15.6578,15.568,15.6179,9300.0
2006-08-30 11:30:00,15.68,15.71,15.59,15.61,15500.0,15.6378,15.6677,15.5481,15.568,15500.0
2006-08-30 12:00:00,15.6,15.65,15.6,15.61,6600.0,15.558,15.6079,15.558,15.568,6600.0
2006-08-30 12:30:00,15.6,15.74,15.6,15.67,11900.0,15.558,15.6977,15.558,15.6278,11900.0
2006-08-30 13:00:00,15.68,15.68,15.62,15.62,8300.0,15.6378,15.6378,15.578,15.578,8300.0
2006-08-30 13:30:00,15.62,15.7,15.62,15.68,9400.0,15.578,15.6578,15.578,15.6378,9400.0
2006-08-30 14:00:00,15.67,15.74,15.65,15.72,9400.0,15.6278,15.6977,15.6079,15.6777,9400.0
2006-08-30 14:30:00,15.73,15.75,15.64,15.74,12300.0,15.6877,15.7076,15.5979,15.6977,12300.0
2006-08-30 15:00:00,15.74,15.84,15.74,15.84,22600.0,15.6977,15.7974,15.6977,15.7974,22600.0
2006-08-30 15:30:00,15.84,15.95,15.82,15.92,33500.0,15.7974,15.9071,15.7774,15.8772,33500.0
2006-08-31 09:30:00,15.95,16.19,15.89,15.91,33300.0,15.9071,16.1464,15.8473,15.8672,33300.0
2006-08-31 10:00:00,15.91,16.16,15.84,16.0,24600.0,15.8672,16.1165,15.7974,15.957,24600.0
2006-08-31 10:30:00,16.01,16.04,15.95,16.02,17800.0,15.9669,15.9968,15.9071,15.9769,17800.0
2006-08-31 11:00:00,16.0,16.04,15.89,15.91,14400.0,15.957,15.9968,15.8473,15.8672,14400.0
2006-08-31 11:30:00,15.91,15.91,15.75,15.8,16600.0,15.8672,15.8672,15.7076,15.7575,16600.0
2006-08-31 12:00:00,15.8,15.81,15.74,15.75,3600.0,15.7575,15.7675,15.6977,15.7076,3600.0
2006-08-31 12:30:00,15.75,16.0,15.74,15.8,27500.0,15.7076,15.957,15.6977,15.7575,27500.0
2006-08-31 13:00:00,15.8,15.86,15.8,15.83,2000.0,15.7575,15.8173,15.7575,15.7874,2000.0
2006-08-31 13:30:00,15.84,15.85,15.8,15.8,3500.0,15.7974,15.8074,15.7575,15.7575,3500.0
2006-08-31 14:00:00,15.8,15.81,15.8,15.81,3400.0,15.7575,15.7675,15.7575,15.7675,3400.0
2006-08-31 14:30:00,15.8,15.85,15.8,15.82,9700.0,15.7575,15.8074,15.7575,15.7774,9700.0
2006-08-31 15:00:00,15.83,15.92,15.82,15.88,12200.0,15.7874,15.8772,15.7774,15.8373,12200.0
2006-08-31 15:30:00,15.87,15.97,15.87,15.89,32100.0,15.8273,15.927,15.8273,15.8473,32100.0
2006-09-01 09:30:00,15.92,15.92,15.76,15.8,13900.0,15.8772,15.8772,15.7176,15.7575,13900.0
2006-09-01 10:00:00,15.79,15.81,15.55,15.59,18500.0,15.7475,15.7675,15.5082,15.5481,18500.0
2006-09-01 10:30:00,15.58,15.7,15.57,15.64,7100.0,15.5381,15.6578,15.5281,15.5979,7100.0
2006-09-01 11:00:00,15.64,15.72,15.63,15.69,17200.0,15.5979,15.6777,15.588,15.6478,17200.0
2006-09-01 11:30:00,15.68,15.9,15.68,15.86,34500.0,15.6378,15.8572,15.6378,15.8173,34500.0
2006-09-01 12:00:00,15.82,15.86,15.78,15.85,9200.0,15.7774,15.8173,15.7375,15.8074,9200.0
2006-09-01 12:30:00,15.84,15.89,15.75,15.77,15600.0,15.7974,15.8473,15.7076,15.7276,15600.0
2006-09-01 13:00:00,15.8,15.87,15.7,15.71,7800.0,15.7575,15.8273,15.6578,15.6677,7800.0
2006-09-01 13:30:00,15.75,15.75,15.7,15.72,5200.0,15.7076,15.7076,15.6578,15.6777,5200.0
2006-09-01 14:00:00,15.75,15.79,15.73,15.79,2800.0,15.7076,15.7475,15.6877,15.7475,2800.0
2006-09-01 14:30:00,15.79,15.8,15.7,15.79,3900.0,15.7475,15.7575,15.6578,15.7475,3900.0
2006-09-01 15:00:00,15.82,15.87,15.79,15.83,2600.0,15.7774,15.8273,15.7475,15.7874,2600.0
2006-09-01 15:30:00,15.83,15.85,15.78,15.78,5800.0,15.7874,15.8074,15.7375,15.7375,5800.0
2006-09-05 09:30:00,15.88,16.25,15.82,16.25,44000.0,15.8373,16.2063,15.7774,16.2063,44000.0
2006-09-05 10:00:00,16.25,16.48,16.24,16.44,29300.0,16.2063,16.4357,16.1963,16.3958,29300.0
2006-09-05 10:30:00,16.44,16.48,16.42,16.45,15300.0,16.3958,16.4357,16.3758,16.4057,15300.0
2006-09-05 11:00:00,16.43,16.45,16.18,16.25,32400.0,16.3858,16.4057,16.1365,16.2063,32400.0
2006-09-05 11:30:00,16.25,16.3,16.17,16.23,12500.0,16.2063,16.2561,16.1265,16.1863,12500.0
2006-09-05 12:00:00,16.25,16.28,16.11,16.19,15300.0,16.2063,16.2362,16.0667,16.1464,15300.0
2006-09-05 12:30:00,16.18,16.27,16.18,16.23,4900.0,16.1365,16.2262,16.1365,16.1863,4900.0
2006-09-05 13:00:00,16.25,16.25,16.15,16.22,27100.0,16.2063,16.2063,16.1066,16.1764,27100.0
2006-09-05 13:30:00,16.24,16.27,16.19,16.26,39100.0,16.1963,16.2262,16.1464,16.2163,39100.0
2006-09-05 14:00:00,16.27,16.29,16.21,16.26,63400.0,16.2262,16.2462,16.1664,16.2163,63400.0
2006-09-05 14:30:00,16.29,16.31,16.25,16.3,10400.0,16.2462,16.2661,16.2063,16.2561,10400.0
2006-09-05 15:00:00,16.29,16.3,16.25,16.29,15500.0,16.2462,16.2561,16.2063,16.2462,15500.0
2006-09-05 15:30:00,16.28,16.39,16.16,16.38,115400.0,16.2362,16.3459,16.1165,16.3359,115400.0
2006-09-06 09:30:00,16.4,16.4,15.82,15.98,29600.0,16.3559,16.3559,15.7774,15.937,29600.0
2006-09-06 10:00:00,16.0,16.1,16.0,16.03,46900.0,15.957,16.0567,15.957,15.9869,46900.0
2006-09-06 10:30:00,16.03,16.03,15.7,15.7,20400.0,15.9869,15.9869,15.6578,15.6578,20400.0
2006-09-06 11:00:00,15.68,15.8,15.66,15.75,13300.0,15.6378,15.7575,15.6179,15.7076,13300.0
2006-09-06 11:30:00,15.75,15.75,15.68,15.7,16000.0,15.7076,15.7076,15.6378,15.6578,16000.0
2006-09-06 12:00:00,15.7,15.72,15.65,15.65,8400.0,15.6578,15.6777,15.6079,15.6079,8400.0
2006-09-06 12:30:00,15.65,15.66,15.58,15.64,6800.0,15.6079,15.6179,15.5381,15.5979,6800.0
2006-09-06 13:00:00,15.63,15.64,15.59,15.63,3900.0,15.588,15.5979,15.5481,15.588,3900.0
2006-09-06 13:30:00,15.64,15.72,15.62,15.66,12300.0,15.5979,15.6777,15.578,15.6179,12300.0
2006-09-06 14:00:00,15.65,15.66,15.51,15.57,9900.0,15.6079,15.6179,15.4683,15.5281,9900.0
2006-09-06 14:30:00,15.55,15.63,15.52,15.55,20600.0,15.5082,15.588,15.4782,15.5082,20600.0
2006-09-06 15:00:00,15.55,15.66,15.53,15.66,15300.0,15.5082,15.6179,15.4882,15.6179,15300.0
2006-09-06 15:30:00,15.65,15.83,15.65,15.75,74900.0,15.6079,15.7874,15.6079,15.7076,74900.0
2006-09-07 09:30:00,15.58,15.74,15.51,15.61,22000.0,15.5381,15.6977,15.4683,15.568,22000.0
2006-09-07 10:00:00,15.61,15.63,15.54,15.58,14200.0,15.568,15.588,15.4982,15.5381,14200.0
2006-09-07 10:30:00,15.57,15.82,15.56,15.82,13600.0,15.5281,15.7774,15.5181,15.7774,13600.0
2006-09-07 11:00:00,15.82,15.89,15.68,15.68,13600.0,15.7774,15.8473,15.6378,15.6378,13600.0
2006-09-07 11:30:00,15.7,15.76,15.69,15.75,9200.0,15.6578,15.7176,15.6478,15.7076,9200.0
2006-09-07 12:00:00,15.75,15.81,15.74,15.8,42900.0,15.7076,15.7675,15.6977,15.7575,42900.0
2006-09-07 12:30:00,15.79,15.8,15.7,15.79,9700.0,15.7475,15.7575,15.6578,15.7475,9700.0
2006-09-07 13:00:00,15.79,15.83,15.76,15.78,5100.0,15.7475,15.7874,15.7176,15.7375,5100.0
2006-09-07 13:30:00,15.76,16.05,15.76,15.98,13400.0,15.7176,16.0068,15.7176,15.937,13400.0
2006-09-07 14:00:00,15.96,15.97,15.9,15.97,10800.0,15.9171,15.927,15.8572,15.927,10800.0
2006-09-07 14:30:00,15.96,15.98,15.87,15.94,7300.0,15.9171,15.937,15.8273,15.8971,7300.0
2006-09-07 15:00:00,15.95,15.96,15.82,15.91,61400.0,15.9071,15.9171,15.7774,15.8672,61400.0
2006-09-07 15:30:00,15.93,15.94,15.81,15.84,108900.0,15.8871,15.8971,15.7675,15.7974,108900.0
2006-09-08 09:30:00,15.87,15.99,15.76,15.9,35400.0,15.8273,15.947,15.7176,15.8572,35400.0
2006-09-08 10:00:00,15.89,15.99,15.87,15.88,12500.0,15.8473,15.947,15.8273,15.8373,12500.0
2006-09-08 10:30:00,15.88,15.93,15.86,15.93,15900.0,15.8373,15.8871,15.8173,15.8871,15900.0
2006-09-08 11:00:00,15.93,15.98,15.92,15.95,7600.0,15.8871,15.937,15.8772,15.9071,7600.0
2006-09-08 11:30:00,15.94,15.95,15.9,15.91,8000.0,15.8971,15.9071,15.8572,15.8672,8000.0
2006-09-08 12:00:00,15.93,15.94,15.9,15.93,4700.0,15.8871,15.8971,15.8572,15.8871,4700.0
2006-09-08 12:30:00,15.91,15.99,15.91,15.97,3000.0,15.8672,15.947,15.8672,15.927,3000.0
2006-09-08 13:00:00,15.95,15.98,15.94,15.96,2400.0,15.9071,15.937,15.8971,15.9171,2400.0
2006-09-08 13:30:00,15.96,16.0,15.95,15.99,10100.0,15.9171,15.957,15.9071,15.947,10100.0
2006-09-08 14:00:00,15.98,16.0,15.91,15.94,8900.0,15.937,15.957,15.8672,15.8971,8900.0
2006-09-08 14:30:00,15.95,16.0,15.94,15.99,8500.0,15.9071,15.957,15.8971,15.947,8500.0
2006-09-08 15:00:00,15.98,16.02,15.96,16.0,18600.0,15.937,15.9769,15.9171,15.957,18600.0
2006-09-08 15:30:00,16.0,16.02,15.98,15.99,50800.0,15.957,15.9769,15.937,15.947,50800.0
2006-09-11 09:30:00,15.89,15.95,15.65,15.77,18700.0,15.8473,15.9071,15.6079,15.7276,18700.0
2006-09-11 10:00:00,15.78,15.88,15.75,15.77,17600.0,15.7375,15.8373,15.7076,15.7276,17600.0
2006-09-11 10:30:00,15.77,15.8,15.71,15.79,17300.0,15.7276,15.7575,15.6677,15.7475,17300.0
2006-09-11 11:00:00,15.8,15.8,15.64,15.78,45100.0,15.7575,15.7575,15.5979,15.7375,45100.0
2006-09-11 11:30:00,15.78,15.79,15.61,15.7,26300.0,15.7375,15.7475,15.568,15.6578,26300.0
2006-09-11 12:00:00,15.72,15.91,15.69,15.81,21200.0,15.6777,15.8672,15.6478,15.7675,21200.0
2006-09-11 12:30:00,15.84,15.95,15.82,15.95,25200.0,15.7974,15.9071,15.7774,15.9071,25200.0
2006-09-11 13:00:00,15.95,16.0,15.91,15.99,38100.0,15.9071,15.957,15.8672,15.947,38100.0
2006-09-11 13:30:00,15.98,16.0,15.89,15.92,23400.0,15.937,15.957,15.8473,15.8772,23400.0
2006-09-11 14:00:00,15.92,15.93,15.84,15.84,21900.0,15.8772,15.8871,15.7974,15.7974,21900.0
2006-09-11 14:30:00,15.84,15.97,15.83,15.96,78200.0,15.7974,15.927,15.7874,15.9171,78200.0
2006-09-11 15:00:00,15.96,15.97,15.89,15.94,37900.0,15.9171,15.927,15.8473,15.8971,37900.0
2006-09-11 15:30:00,15.97,16.0,15.94,16.0,48600.0,15.927,15.957,15.8971,15.957,48600.0
2006-09-12 09:30:00,16.0,16.04,15.83,15.9,61700.0,15.957,15.9968,15.7874,15.8572,61700.0
2006-09-12 10:00:00,15.92,16.0,15.89,15.93,22100.0,15.8772,15.957,15.8473,15.8871,22100.0
2006-09-12 10:30:00,15.93,16.01,15.91,16.0,44000.0,15.8871,15.9669,15.8672,15.957,44000.0
2006-09-12 11:00:00,16.04,16.06,15.98,15.99,20500.0,15.9968,16.0168,15.937,15.947,20500.0
2006-09-12 11:30:00,16.0,16.03,15.99,16.03,26900.0,15.957,15.9869,15.947,15.9869,26900.0
2006-09-12 12:00:00,16.02,16.07,15.99,16.05,10200.0,15.9769,16.0268,15.947,16.0068,10200.0
2006-09-12 12:30:00,16.05,16.25,16.04,16.23,16900.0,16.0068,16.2063,15.9968,16.1863,16900.0
2006-09-12 13:00:00,16.22,16.25,16.1,16.15,12300.0,16.1764,16.2063,16.0567,16.1066,12300.0
2006-09-12 13:30:00,16.14,16.25,16.11,16.21,34500.0,16.0966,16.2063,16.0667,16.1664,34500.0
2006-09-12 14:00:00,16.22,16.3,16.22,16.29,14200.0,16.1764,16.2561,16.1764,16.2462,14200.0
2006-09-12 14:30:00,16.3,16.48,16.27,16.41,41800.0,16.2561,16.4357,16.2262,16.3659,41800.0
2006-09-12 15:00:00,16.41,16.44,16.35,16.4,10600.0,16.3659,16.3958,16.306,16.3559,10600.0
2006-09-12 15:30:00,16.4,16.41,16.28,16.4,24100.0,16.3559,16.3659,16.2362,16.3559,24100.0
2006-09-13 09:30:00,16.42,16.47,16.25,16.45,6600.0,16.3758,16.4257,16.2063,16.4057,6600.0
2006-09-13 10:00:00,16.45,16.5,16.43,16.48,22300.0,16.4057,16.4556,16.3858,16.4357,22300.0
2006-09-13 10:30:00,16.48,16.5,16.21,16.38,13800.0,16.4357,16.4556,16.1664,16.3359,13800.0
2006-09-13 11:00:00,16.39,16.48,16.35,16.45,14200.0,16.3459,16.4357,16.306,16.4057,14200.0
2006-09-13 11:30:00,16.47,16.47,16.3,16.35,23600.0,16.4257,16.4257,16.2561,16.306,23600.0
2006-09-13 12:00:00,16.35,16.48,16.33,16.48,13700.0,16.306,16.4357,16.2861,16.4357,13700.0
2006-09-13 12:30:00,16.47,16.48,16.29,16.39,15900.0,16.4257,16.4357,16.2462,16.3459,15900.0
2006-09-13 13:00:00,16.41,16.48,16.41,16.47,6300.0,16.3659,16.4357,16.3659,16.4257,6300.0
2006-09-13 13:30:00,16.46,16.48,16.44,16.47,12500.0,16.4157,16.4357,16.3958,16.4257,12500.0
2006-09-13 14:00:00,16.47,16.64,16.47,16.6,49200.0,16.4257,16.5952,16.4257,16.5553,49200.0
2006-09-13 14:30:00,16.57,16.57,16.46,16.55,26000.0,16.5254,16.5254,16.4157,16.5055,26000.0
2006-09-13 15:00:00,16.56,16.6,16.44,16.49,19700.0,16.5154,16.5553,16.3958,16.4456,19700.0
2006-09-13 15:30:00,16.49,16.57,16.4,16.51,23600.0,16.4456,16.5254,16.3559,16.4656,23600.0
2006-09-14 09:30:00,16.39,16.7,16.31,16.7,21000.0,16.3459,16.6551,16.2661,16.6551,21000.0
2006-09-14 10:00:00,16.7,16.7,16.43,16.49,19500.0,16.6551,16.6551,16.3858,16.4456,19500.0
2006-09-14 10:30:00,16.48,16.58,16.45,16.58,9000.0,16.4357,16.5354,16.4057,16.5354,9000.0
2006-09-14 11:00:00,16.59,16.72,16.58,16.64,15300.0,16.5454,16.675,16.5354,16.5952,15300.0
2006-09-14 11:30:00,16.63,16.63,16.43,16.44,12100.0,16.5853,16.5853,16.3858,16.3958,12100.0
2006-09-14 12:00:00,16.44,16.48,16.41,16.47,9500.0,16.3958,16.4357,16.3659,16.4257,9500.0
2006-09-14 12:30:00,16.46,16.51,16.44,16.49,22200.0,16.4157,16.4656,16.3958,16.4456,22200.0
2006-09-14 13:00:00,16.47,16.47,16.4,16.44,6300.0,16.4257,16.4257,16.3559,16.3958,6300.0
2006-09-14 13:30:00,16.44,16.53,16.42,16.5,10900.0,16.3958,16.4855,16.3758,16.4556,10900.0
2006-09-14 14:00:00,16.5,16.56,16.45,16.5,8900.0,16.4556,16.5154,16.4057,16.4556,8900.0
2006-09-14 14:30:00,16.5,16.55,16.49,16.51,11500.0,16.4556,16.5055,16.4456,16.4656,11500.0
2006-09-14 15:00:00,16.55,16.56,16.46,16.51,8300.0,16.5055,16.5154,16.4157,16.4656,8300.0
2006-09-14 15:30:00,16.5,16.56,16.44,16.55,56100.0,16.4556,16.5154,16.3958,16.5055,56100.0
2006-09-15 09:30:00,16.67,16.73,16.42,16.5,308900.0,16.6252,16.685,16.3758,16.4556,308900.0
2006-09-15 10:00:00,16.49,16.55,16.39,16.5,36500.0,16.4456,16.5055,16.3459,16.4556,36500.0
2006-09-15 10:30:00,16.4,16.46,16.32,16.37,36500.0,16.3559,16.4157,16.2761,16.326,36500.0
2006-09-15 11:00:00,16.37,16.5,16.37,16.46,21200.0,16.326,16.4556,16.326,16.4157,21200.0
2006-09-15 11:30:00,16.49,16.5,16.47,16.49,18300.0,16.4456,16.4556,16.4257,16.4456,18300.0
2006-09-15 12:00:00,16.49,16.5,16.46,16.5,16400.0,16.4456,16.4556,16.4157,16.4556,16400.0
2006-09-15 12:30:00,16.5,16.5,16.44,16.49,14100.0,16.4556,16.4556,16.3958,16.4456,14100.0
2006-09-15 13:00:00,16.47,16.55,16.47,16.49,25700.0,16.4257,16.5055,16.4257,16.4456,25700.0
2006-09-15 13:30:00,16.5,16.65,16.49,16.55,57000.0,16.4556,16.6052,16.4456,16.5055,57000.0
2006-09-15 14:00:00,16.58,16.65,16.48,16.59,56900.0,16.5354,16.6052,16.4357,16.5454,56900.0
2006-09-15 14:30:00,16.62,16.74,16.55,16.6,30100.0,16.5753,16.695,16.5055,16.5553,30100.0
2006-09-15 15:00:00,16.6,16.67,16.52,16.59,50400.0,16.5553,16.6252,16.4756,16.5454,50400.0
2006-09-15 15:30:00,16.62,16.75,16.45,16.72,168400.0,16.5753,16.7049,16.4057,16.675,168400.0
2006-09-18 09:30:00,16.53,16.72,16.41,16.7,33300.0,16.4855,16.675,16.3659,16.6551,33300.0
2006-09-18 10:00:00,16.67,16.75,16.59,16.69,13100.0,16.6252,16.7049,16.5454,16.6451,13100.0
2006-09-18 10:30:00,16.67,16.74,16.56,16.6,13700.0,16.6252,16.695,16.5154,16.5553,13700.0
2006-09-18 11:00:00,16.58,16.62,16.54,16.62,7600.0,16.5354,16.5753,16.4955,16.5753,7600.0
2006-09-18 11:30:00,16.65,16.7,16.64,16.7,5100.0,16.6052,16.6551,16.5952,16.6551,5100.0
2006-09-18 12:00:00,16.68,16.7,16.66,16.7,6600.0,16.6351,16.6551,16.6152,16.6551,6600.0
2006-09-18 12:30:00,16.7,16.73,16.69,16.73,9400.0,16.6551,16.685,16.6451,16.685,9400.0
2006-09-18 13:00:00,16.73,16.73,16.65,16.65,6200.0,16.685,16.685,16.6052,16.6052,6200.0
2006-09-18 13:30:00,16.64,16.65,16.46,16.46,11700.0,16.5952,16.6052,16.4157,16.4157,11700.0
2006-09-18 14:00:00,16.47,16.55,16.39,16.53,7400.0,16.4257,16.5055,16.3459,16.4855,7400.0
2006-09-18 14:30:00,16.55,16.57,16.45,16.53,15000.0,16.5055,16.5254,16.4057,16.4855,15000.0
2006-09-18 15:00:00,16.54,16.65,16.54,16.64,20200.0,16.4955,16.6052,16.4955,16.5952,20200.0
2006-09-18 15:30:00,16.64,16.65,16.47,16.62,29400.0,16.5952,16.6052,16.4257,16.5753,29400.0
2006-09-19 09:30:00,16.57,16.57,16.16,16.18,32800.0,16.5254,16.5254,16.1165,16.1365,32800.0
2006-09-19 10:00:00,16.18,16.42,16.14,16.14,30800.0,16.1365,16.3758,16.0966,16.0966,30800.0
2006-09-19 10:30:00,16.15,16.19,16.13,16.18,23200.0,16.1066,16.1464,16.0866,16.1365,23200.0
2006-09-19 11:00:00,16.18,16.45,16.18,16.4,24800.0,16.1365,16.4057,16.1365,16.3559,24800.0
2006-09-19 11:30:00,16.4,16.44,16.3,16.4,60400.0,16.3559,16.3958,16.2561,16.3559,60400.0
2006-09-19 12:00:00,16.4,16.43,16.31,16.32,29600.0,16.3559,16.3858,16.2661,16.2761,29600.0
2006-09-19 12:30:00,16.32,16.49,16.32,16.41,15100.0,16.2761,16.4456,16.2761,16.3659,15100.0
2006-09-19 13:00:00,16.41,16.46,16.38,16.43,25100.0,16.3659,16.4157,16.3359,16.3858,25100.0
2006-09-19 13:30:00,16.43,16.49,16.38,16.4,29100.0,16.3858,16.4456,16.3359,16.3559,29100.0
2006-09-19 14:00:00,16.4,16.46,16.4,16.44,16100.0,16.3559,16.4157,16.3559,16.3958,16100.0
2006-09-19 14:30:00,16.43,16.51,16.4,16.41,22700.0,16.3858,16.4656,16.3559,16.3659,22700.0
2006-09-19 15:00:00,16.42,16.57,16.4,16.49,23600.0,16.3758,16.5254,16.3559,16.4456,23600.0
2006-09-19 15:30:00,16.49,16.57,16.37,16.42,56600.0,16.4456,16.5254,16.326,16.3758,56600.0
2006-09-20 09:30:00,16.61,16.84,16.44,16.77,42400.0,16.5653,16.7947,16.3958,16.7249,42400.0
2006-09-20 10:00:00,16.77,16.9,16.74,16.9,26700.0,16.7249,16.8545,16.695,16.8545,26700.0
2006-09-20 10:30:00,16.9,16.99,16.83,16.88,45700.0,16.8545,16.9443,16.7847,16.8346,45700.0
2006-09-20 11:00:00,16.88,16.93,16.83,16.84,28200.0,16.8346,16.8845,16.7847,16.7947,28200.0
2006-09-20 11:30:00,16.84,16.84,16.71,16.71,21600.0,16.7947,16.7947,16.665,16.665,21600.0
2006-09-20 12:00:00,16.72,16.81,16.68,16.79,7000.0,16.675,16.7648,16.6351,16.7448,7000.0
2006-09-20 12:30:00,16.8,16.85,16.77,16.79,12500.0,16.7548,16.8047,16.7249,16.7448,12500.0
2006-09-20 13:00:00,16.77,16.88,16.75,16.81,13800.0,16.7249,16.8346,16.7049,16.7648,13800.0
2006-09-20 13:30:00,16.82,16.9,16.81,16.87,9700.0,16.7747,16.8545,16.7648,16.8246,9700.0
2006-09-20 14:00:00,16.87,16.95,16.64,16.64,22600.0,16.8246,16.9044,16.5952,16.5952,22600.0
2006-09-20 14:30:00,16.64,16.85,16.64,16.79,16800.0,16.5952,16.8047,16.5952,16.7448,16800.0
2006-09-20 15:00:00,16.78,16.93,16.75,16.78,16700.0,16.7349,16.8845,16.7049,16.7349,16700.0
2006-09-20 15:30:00,16.8,16.96,16.76,16.94,43500.0,16.7548,16.9144,16.7149,16.8944,43500.0
2006-09-21 09:30:00,17.0,17.0,16.77,16.77,47700.0,16.9543,16.9543,16.7249,16.7249,47700.0
2006-09-21 10:00:00,16.77,16.8,16.61,16.75,63100.0,16.7249,16.7548,16.5653,16.7049,63100.0
2006-09-21 10:30:00,16.75,16.75,16.66,16.73,16600.0,16.7049,16.7049,16.6152,16.685,16600.0
2006-09-21 11:00:00,16.73,16.77,16.7,16.75,23400.0,16.685,16.7249,16.6551,16.7049,23400.0
2006-09-21 11:30:00,16.74,16.75,16.68,16.7,11200.0,16.695,16.7049,16.6351,16.6551,11200.0
2006-09-21 12:00:00,16.68,16.68,16.33,16.37,14600.0,16.6351,16.6351,16.2861,16.326,14600.0
2006-09-21 12:30:00,16.38,16.43,16.24,16.26,13500.0,16.3359,16.3858,16.1963,16.2163,13500.0
2006-09-21 13:00:00,16.24,16.3,16.19,16.28,8300.0,16.1963,16.2561,16.1464,16.2362,8300.0
2006-09-21 13:30:00,16.26,16.35,16.23,16.27,6300.0,16.2163,16.306,16.1863,16.2262,6300.0
2006-09-21 14:00:00,16.27,16.36,16.17,16.17,9800.0,16.2262,16.316,16.1265,16.1265,9800.0
2006-09-21 14:30:00,16.19,16.3,16.13,16.15,14400.0,16.1464,16.2561,16.0866,16.1066,14400.0
2006-09-21 15:00:00,16.15,16.23,16.1,16.21,17500.0,16.1066,16.1863,16.0567,16.1664,17500.0
2006-09-21 15:30:00,16.21,16.25,16.14,16.2,29000.0,16.1664,16.2063,16.0966,16.1564,29000.0
2006-09-22 09:30:00,16.1,16.16,15.82,15.82,32400.0,16.0567,16.1165,15.7774,15.7774,32400.0
2006-09-22 10:00:00,15.82,15.82,15.65,15.69,14200.0,15.7774,15.7774,15.6079,15.6478,14200.0
2006-09-22 10:30:00,15.7,15.77,15.6,15.61,18400.0,15.6578,15.7276,15.558,15.568,18400.0
2006-09-22 11:00:00,15.61,15.74,15.54,15.56,22900.0,15.568,15.6977,15.4982,15.5181,22900.0
2006-09-22 11:30:00,15.58,15.64,15.54,15.64,11700.0,15.5381,15.5979,15.4982,15.5979,11700.0
2006-09-22 12:00:00,15.62,15.62,15.35,15.4,20500.0,15.578,15.578,15.3087,15.3586,20500.0
2006-09-22 12:30:00,15.41,15.44,15.39,15.44,6700.0,15.3685,15.3985,15.3486,15.3985,6700.0
2006-09-22 13:00:00,15.45,15.58,15.41,15.57,12500.0,15.4084,15.5381,15.3685,15.5281,12500.0
2006-09-22 13:30:00,15.56,15.59,15.5,15.54,20000.0,15.5181,15.5481,15.4583,15.4982,20000.0
2006-09-22 14:00:00,15.52,15.55,15.46,15.5,9300.0,15.4782,15.5082,15.4184,15.4583,9300.0
2006-09-22 14:30:00,15.49,15.5,15.4,15.45,10700.0,15.4483,15.4583,15.3586,15.4084,10700.0
2006-09-22 15:00:00,15.46,15.59,15.44,15.55,37200.0,15.4184,15.5481,15.3985,15.5082,37200.0
2006-09-22 15:30:00,15.54,15.57,15.39,15.51,32100.0,15.4982,15.5281,15.3486,15.4683,32100.0
2006-09-25 09:30:00,15.51,15.63,15.39,15.4,28600.0,15.4683,15.588,15.3486,15.3586,28600.0
2006-09-25 10:00:00,15.42,15.47,15.26,15.37,9500.0,15.3785,15.4284,15.2189,15.3287,9500.0
2006-09-25 10:30:00,15.35,15.35,15.28,15.31,5700.0,15.3087,15.3087,15.2389,15.2688,5700.0
2006-09-25 11:00:00,15.34,15.46,15.32,15.44,13600.0,15.2987,15.4184,15.2788,15.3985,13600.0
2006-09-25 11:30:00,15.43,15.44,15.34,15.42,8600.0,15.3885,15.3985,15.2987,15.3785,8600.0
2006-09-25 12:00:00,15.41,15.47,15.34,15.45,19800.0,15.3685,15.4284,15.2987,15.4084,19800.0
2006-09-25 12:30:00,15.44,15.6,15.43,15.5,17800.0,15.3985,15.558,15.3885,15.4583,17800.0
2006-09-25 13:00:00,15.51,15.51,15.41,15.46,21300.0,15.4683,15.4683,15.3685,15.4184,21300.0
2006-09-25 13:30:00,15.46,15.46,15.39,15.39,7200.0,15.4184,15.4184,15.3486,15.3486,7200.0
2006-09-25 14:00:00,15.38,15.54,15.37,15.49,10900.0,15.3386,15.4982,15.3287,15.4483,10900.0
2006-09-25 14:30:00,15.5,15.71,15.5,15.66,31700.0,15.4583,15.6677,15.4583,15.6179,31700.0
2006-09-25 15:00:00,15.67,15.69,15.59,15.63,12900.0,15.6278,15.6478,15.5481,15.588,12900.0
2006-09-25 15:30:00,15.64,15.64,15.49,15.55,24300.0,15.5979,15.5979,15.4483,15.5082,24300.0
2006-09-26 09:30:00,15.56,15.56,15.32,15.32,12900.0,15.5181,15.5181,15.2788,15.2788,12900.0
2006-09-26 10:00:00,15.35,15.59,15.34,15.44,32100.0,15.3087,15.5481,15.2987,15.3985,32100.0
2006-09-26 10:30:00,15.44,15.45,15.3,15.35,11000.0,15.3985,15.4084,15.2588,15.3087,11000.0
2006-09-26 11:00:00,15.33,15.38,15.31,15.34,10500.0,15.2888,15.3386,15.2688,15.2987,10500.0
2006-09-26 11:30:00,15.34,15.34,15.22,15.22,13800.0,15.2987,15.2987,15.1791,15.1791,13800.0
2006-09-26 12:00:00,15.23,15.38,15.22,15.36,8300.0,15.189,15.3386,15.1791,15.3187,8300.0
2006-09-26 12:30:00,15.37,15.37,15.24,15.33,4700.0,15.3287,15.3287,15.199,15.2888,4700.0
2006-09-26 13:00:00,15.35,15.39,15.3,15.37,14200.0,15.3087,15.3486,15.2588,15.3287,14200.0
2006-09-26 13:30:00,15.39,15.46,15.35,15.41,13400.0,15.3486,15.4184,15.3087,15.3685,13400.0
2006-09-26 14:00:00,15.4,15.45,15.31,15.41,18000.0,15.3586,15.4084,15.2688,15.3685,18000.0
2006-09-26 14:30:00,15.41,15.5,15.39,15.42,14200.0,15.3685,15.4583,15.3486,15.3785,14200.0
2006-09-26 15:00:00,15.41,15.42,15.34,15.38,8200.0,15.3685,15.3785,15.2987,15.3386,8200.0
2006-09-26 15:30:00,15.39,15.45,15.35,15.35,31100.0,15.3486,15.4084,15.3087,15.3087,31100.0
2006-09-27 09:30:00,15.36,15.73,15.34,15.69,118100.0,15.3187,15.6877,15.2987,15.6478,118100.0
2006-09-27 10:00:00,15.7,15.84,15.66,15.72,54100.0,15.6578,15.7974,15.6179,15.6777,54100.0
2006-09-27 10:30:00,15.69,15.75,15.61,15.68,18200.0,15.6478,15.7076,15.568,15.6378,18200.0
2006-09-27 11:00:00,15.68,15.77,15.65,15.72,39800.0,15.6378,15.7276,15.6079,15.6777,39800.0
2006-09-27 11:30:00,15.74,15.77,15.6,15.74,38800.0,15.6977,15.7276,15.558,15.6977,38800.0
2006-09-27 12:00:00,15.74,15.81,15.73,15.81,12700.0,15.6977,15.7675,15.6877,15.7675,12700.0
2006-09-27 12:30:00,15.81,15.93,15.81,15.9,19800.0,15.7675,15.8871,15.7675,15.8572,19800.0
2006-09-27 13:00:00,15.9,15.91,15.85,15.9,31700.0,15.8572,15.8672,15.8074,15.8572,31700.0
2006-09-27 13:30:00,15.87,15.92,15.82,15.9,52800.0,15.8273,15.8772,15.7774,15.8572,52800.0
2006-09-27 14:00:00,15.9,15.9,15.82,15.86,47200.0,15.8572,15.8572,15.7774,15.8173,47200.0
2006-09-27 14:30:00,15.87,15.9,15.72,15.76,31200.0,15.8273,15.8572,15.6777,15.7176,31200.0
2006-09-27 15:00:00,15.76,15.82,15.7,15.82,20100.0,15.7176,15.7774,15.6578,15.7774,20100.0
2006-09-27 15:30:00,15.84,16.03,15.83,16.02,28500.0,15.7974,15.9869,15.7874,15.9769,28500.0
2006-09-28 09:30:00,16.04,16.37,15.99,16.17,52800.0,15.9968,16.326,15.947,16.1265,52800.0
2006-09-28 10:00:00,16.14,16.32,16.14,16.2,18600.0,16.0966,16.2761,16.0966,16.1564,18600.0
2006-09-28 10:30:00,16.16,16.17,15.96,16.04,18500.0,16.1165,16.1265,15.9171,15.9968,18500.0
2006-09-28 11:00:00,16.0,16.06,15.98,16.03,10600.0,15.957,16.0168,15.937,15.9869,10600.0
2006-09-28 11:30:00,16.04,16.08,15.99,16.05,16200.0,15.9968,16.0367,15.947,16.0068,16200.0
2006-09-28 12:00:00,16.05,16.07,15.98,15.98,12200.0,16.0068,16.0268,15.937,15.937,12200.0
2006-09-28 12:30:00,15.99,16.04,15.99,16.02,6700.0,15.947,15.9968,15.947,15.9769,6700.0
2006-09-28 13:00:00,16.04,16.16,15.99,16.16,11800.0,15.9968,16.1165,15.947,16.1165,11800.0
2006-09-28 13:30:00,16.16,16.17,16.1,16.12,10300.0,16.1165,16.1265,16.0567,16.0766,10300.0
2006-09-28 14:00:00,16.14,16.16,16.09,16.1,16600.0,16.0966,16.1165,16.0467,16.0567,16600.0
2006-09-28 14:30:00,16.13,16.26,16.1,16.19,9300.0,16.0866,16.2163,16.0567,16.1464,9300.0
2006-09-28 15:00:00,16.18,16.18,16.0,16.12,47800.0,16.1365,16.1365,15.957,16.0766,47800.0
2006-09-28 15:30:00,16.14,16.18,16.05,16.05,18500.0,16.0966,16.1365,16.0068,16.0068,18500.0
2006-09-29 09:30:00,16.02,16.06,15.76,16.04,14900.0,15.9769,16.0168,15.7176,15.9968,14900.0
2006-09-29 10:00:00,16.06,16.18,15.98,15.99,9000.0,16.0168,16.1365,15.937,15.947,9000.0
2006-09-29 10:30:00,15.97,15.98,15.85,15.89,19000.0,15.927,15.937,15.8074,15.8473,19000.0
2006-09-29 11:00:00,15.89,15.9,15.83,15.89,12300.0,15.8473,15.8572,15.7874,15.8473,12300.0
2006-09-29 11:30:00,15.9,15.92,15.86,15.87,8000.0,15.8572,15.8772,15.8173,15.8273,8000.0
2006-09-29 12:00:00,15.87,15.88,15.85,15.86,7600.0,15.8273,15.8373,15.8074,15.8173,7600.0
2006-09-29 12:30:00,15.87,15.87,15.83,15.87,5000.0,15.8273,15.8273,15.7874,15.8273,5000.0
2006-09-29 13:00:00,15.88,15.88,15.84,15.86,10300.0,15.8373,15.8373,15.7974,15.8173,10300.0
2006-09-29 13:30:00,15.88,16.05,15.88,16.05,9100.0,15.8373,16.0068,15.8373,16.0068,9100.0
2006-09-29 14:00:00,16.05,16.09,15.91,15.98,30500.0,16.0068,16.0467,15.8672,15.937,30500.0
2006-09-29 14:30:00,15.99,16.0,15.84,15.84,13600.0,15.947,15.957,15.7974,15.7974,13600.0
2006-09-29 15:00:00,15.85,15.87,15.79,15.85,23000.0,15.8074,15.8273,15.7475,15.8074,23000.0
2006-09-29 15:30:00,15.86,15.86,15.66,15.66,58500.0,15.8173,15.8173,15.6179,15.6179,58500.0
2006-10-02 09:30:00,15.57,15.71,15.27,15.41,36500.0,15.5281,15.6677,15.2289,15.3685,36500.0
2006-10-02 10:00:00,15.4,15.49,15.39,15.46,7300.0,15.3586,15.4483,15.3486,15.4184,7300.0
2006-10-02 10:30:00,15.46,15.67,15.42,15.67,4400.0,15.4184,15.6278,15.3785,15.6278,4400.0
2006-10-02 11:00:00,15.68,15.88,15.68,15.88,8900.0,15.6378,15.8373,15.6378,15.8373,8900.0
2006-10-02 11:30:00,15.89,16.01,15.88,15.96,23300.0,15.8473,15.9669,15.8373,15.9171,23300.0
2006-10-02 12:00:00,15.92,15.94,15.86,15.89,7400.0,15.8772,15.8971,15.8173,15.8473,7400.0
2006-10-02 12:30:00,15.88,15.97,15.88,15.88,10300.0,15.8373,15.927,15.8373,15.8373,10300.0
2006-10-02 13:00:00,15.88,15.98,15.86,15.9,10000.0,15.8373,15.937,15.8173,15.8572,10000.0
2006-10-02 13:30:00,15.88,15.88,15.77,15.82,28900.0,15.8373,15.8373,15.7276,15.7774,28900.0
2006-10-02 14:00:00,15.82,15.87,15.79,15.8,16700.0,15.7774,15.8273,15.7475,15.7575,16700.0
2006-10-02 14:30:00,15.81,15.86,15.63,15.68,24700.0,15.7675,15.8173,15.588,15.6378,24700.0
2006-10-02 15:00:00,15.69,15.78,15.66,15.76,15300.0,15.6478,15.7375,15.6179,15.7176,15300.0
2006-10-02 15:30:00,15.74,15.78,15.65,15.67,30200.0,15.6977,15.7375,15.6079,15.6278,30200.0
2006-10-03 09:30:00,15.56,15.79,15.55,15.73,28000.0,15.5181,15.7475,15.5082,15.6877,28000.0
2006-10-03 10:00:00,15.73,15.94,15.7,15.87,19500.0,15.6877,15.8971,15.6578,15.8273,19500.0
2006-10-03 10:30:00,15.89,15.95,15.86,15.92,32300.0,15.8473,15.9071,15.8173,15.8772,32300.0
2006-10-03 11:00:00,15.92,16.05,15.92,16.04,33600.0,15.8772,16.0068,15.8772,15.9968,33600.0
2006-10-03 11:30:00,16.05,16.06,15.97,15.98,77000.0,16.0068,16.0168,15.927,15.937,77000.0
2006-10-03 12:00:00,15.98,16.05,15.94,15.99,21400.0,15.937,16.0068,15.8971,15.947,21400.0
2006-10-03 12:30:00,15.98,16.05,15.98,15.99,230500.0,15.937,16.0068,15.937,15.947,230500.0
2006-10-03 13:00:00,15.99,15.99,15.87,15.95,8700.0,15.947,15.947,15.8273,15.9071,8700.0
2006-10-03 13:30:00,15.94,15.94,15.86,15.88,4400.0,15.8971,15.8971,15.8173,15.8373,4400.0
2006-10-03 14:00:00,15.89,15.95,15.78,15.78,7600.0,15.8473,15.9071,15.7375,15.7375,7600.0
2006-10-03 14:30:00,15.78,15.92,15.78,15.81,10400.0,15.7375,15.8772,15.7375,15.7675,10400.0
2006-10-03 15:00:00,15.82,15.83,15.74,15.74,12200.0,15.7774,15.7874,15.6977,15.6977,12200.0
2006-10-03 15:30:00,15.74,15.74,15.62,15.67,23600.0,15.6977,15.6977,15.578,15.6278,23600.0
2006-10-04 09:30:00,15.66,16.07,15.59,16.03,33200.0,15.6179,16.0268,15.5481,15.9869,33200.0
2006-10-04 10:00:00,16.03,16.25,15.97,16.06,61800.0,15.9869,16.2063,15.927,16.0168,61800.0
2006-10-04 10:30:00,16.09,16.2,16.0,16.04,152500.0,16.0467,16.1564,15.957,15.9968,152500.0
2006-10-04 11:00:00,16.04,16.15,15.9,16.15,138700.0,15.9968,16.1066,15.8572,16.1066,138700.0
2006-10-04 11:30:00,16.17,16.22,16.05,16.2,53500.0,16.1265,16.1764,16.0068,16.1564,53500.0
2006-10-04 12:00:00,16.2,16.37,16.2,16.37,31100.0,16.1564,16.326,16.1564,16.326,31100.0
2006-10-04 12:30:00,16.35,16.36,16.27,16.28,6600.0,16.306,16.316,16.2262,16.2362,6600.0
2006-10-04 13:00:00,16.29,16.36,16.27,16.36,11700.0,16.2462,16.316,16.2262,16.316,11700.0
2006-10-04 13:30:00,16.4,16.65,16.39,16.53,32800.0,16.3559,16.6052,16.3459,16.4855,32800.0
2006-10-04 14:00:00,16.51,16.66,16.5,16.57,39800.0,16.4656,16.6152,16.4556,16.5254,39800.0
2006-10-04 14:30:00,16.55,16.6,16.5,16.54,28700.0,16.5055,16.5553,16.4556,16.4955,28700.0
2006-10-04 15:00:00,16.54,16.55,16.45,16.49,23700.0,16.4955,16.5055,16.4057,16.4456,23700.0
2006-10-04 15:30:00,16.48,16.57,16.44,16.49,52900.0,16.4357,16.5254,16.3958,16.4456,52900.0
2006-10-05 09:30:00,16.44,16.7,16.33,16.7,30200.0,16.3958,16.6551,16.2861,16.6551,30200.0
2006-10-05 10:00:00,16.68,16.7,16.6,16.6,15000.0,16.6351,16.6551,16.5553,16.5553,15000.0
2006-10-05 10:30:00,16.61,16.7,16.58,16.68,4300.0,16.5653,16.6551,16.5354,16.6351,4300.0
2006-10-05 11:00:00,16.67,16.7,16.67,16.69,6700.0,16.6252,16.6551,16.6252,16.6451,6700.0
2006-10-05 11:30:00,16.67,16.73,16.65,16.71,30000.0,16.6252,16.685,16.6052,16.665,30000.0
2006-10-05 12:00:00,16.7,16.73,16.65,16.66,12200.0,16.6551,16.685,16.6052,16.6152,12200.0
2006-10-05 12:30:00,16.65,16.67,16.6,16.67,10900.0,16.6052,16.6252,16.5553,16.6252,10900.0
2006-10-05 13:00:00,16.7,16.84,16.7,16.79,14500.0,16.6551,16.7947,16.6551,16.7448,14500.0
2006-10-05 13:30:00,16.8,17.03,16.66,16.68,109700.0,16.7548,16.9842,16.6152,16.6351,109700.0
2006-10-05 14:00:00,16.67,16.68,16.53,16.68,20200.0,16.6252,16.6351,16.4855,16.6351,20200.0
2006-10-05 14:30:00,16.69,16.83,16.69,16.83,13800.0,16.6451,16.7847,16.6451,16.7847,13800.0
2006-10-05 15:00:00,16.81,16.88,16.77,16.87,15600.0,16.7648,16.8346,16.7249,16.8246,15600.0
2006-10-05 15:30:00,16.88,16.92,16.69,16.72,69000.0,16.8346,16.8745,16.6451,16.675,69000.0
2006-10-06 09:30:00,16.73,16.73,16.54,16.64,21800.0,16.685,16.685,16.4955,16.5952,21800.0
2006-10-06 10:00:00,16.64,16.71,16.64,16.7,15200.0,16.5952,16.665,16.5952,16.6551,15200.0
2006-10-06 10:30:00,16.7,16.78,16.58,16.78,68800.0,16.6551,16.7349,16.5354,16.7349,68800.0
2006-10-06 11:00:00,16.8,16.82,16.73,16.75,13200.0,16.7548,16.7747,16.685,16.7049,13200.0
2006-10-06 11:30:00,16.75,16.76,16.7,16.76,17700.0,16.7049,16.7149,16.6551,16.7149,17700.0
2006-10-06 12:00:00,16.76,16.77,16.59,16.59,11400.0,16.7149,16.7249,16.5454,16.5454,11400.0
2006-10-06 12:30:00,16.59,16.75,16.58,16.74,8500.0,16.5454,16.7049,16.5354,16.695,8500.0
2006-10-06 13:00:00,16.75,16.77,16.73,16.74,8300.0,16.7049,16.7249,16.685,16.695,8300.0
2006-10-06 13:30:00,16.75,16.77,16.73,16.75,9100.0,16.7049,16.7249,16.685,16.7049,9100.0
2006-10-06 14:00:00,16.75,16.76,16.69,16.7,11000.0,16.7049,16.7149,16.6451,16.6551,11000.0
2006-10-06 14:30:00,16.7,16.8,16.7,16.8,18100.0,16.6551,16.7548,16.6551,16.7548,18100.0
2006-10-06 15:00:00,16.8,16.82,16.77,16.81,15700.0,16.7548,16.7747,16.7249,16.7648,15700.0
2006-10-06 15:30:00,16.8,16.82,16.72,16.79,32700.0,16.7548,16.7747,16.675,16.7448,32700.0
2006-10-09 09:30:00,16.64,16.67,16.49,16.5,16100.0,16.5952,16.6252,16.4456,16.4556,16100.0
2006-10-09 10:00:00,16.5,16.5,16.35,16.5,7500.0,16.4556,16.4556,16.306,16.4556,7500.0
2006-10-09 10:30:00,16.47,16.5,16.43,16.49,6800.0,16.4257,16.4556,16.3858,16.4456,6800.0
2006-10-09 11:00:00,16.5,16.53,16.48,16.52,5600.0,16.4556,16.4855,16.4357,16.4756,5600.0
2006-10-09 11:30:00,16.55,16.68,16.55,16.65,30200.0,16.5055,16.6351,16.5055,16.6052,30200.0
2006-10-09 12:00:00,16.65,16.65,16.57,16.62,6300.0,16.6052,16.6052,16.5254,16.5753,6300.0
2006-10-09 12:30:00,16.61,16.61,16.49,16.56,9500.0,16.5653,16.5653,16.4456,16.5154,9500.0
2006-10-09 13:00:00,16.55,16.68,16.54,16.68,3400.0,16.5055,16.6351,16.4955,16.6351,3400.0
2006-10-09 13:30:00,16.68,16.68,16.61,16.61,5500.0,16.6351,16.6351,16.5653,16.5653,5500.0
2006-10-09 14:00:00,16.62,16.71,16.62,16.71,5000.0,16.5753,16.665,16.5753,16.665,5000.0
2006-10-09 14:30:00,16.68,16.8,16.67,16.76,5200.0,16.6351,16.7548,16.6252,16.7149,5200.0
2006-10-09 15:00:00,16.76,16.77,16.66,16.7,6700.0,16.7149,16.7249,16.6152,16.6551,6700.0
2006-10-09 15:30:00,16.7,16.81,16.67,16.8,52200.0,16.6551,16.7648,16.6252,16.7548,52200.0
2006-10-10 09:30:00,16.69,16.73,16.46,16.56,27700.0,16.6451,16.685,16.4157,16.5154,27700.0
2006-10-10 10:00:00,16.54,16.62,16.54,16.58,12900.0,16.4955,16.5753,16.4955,16.5354,12900.0
2006-10-10 10:30:00,16.6,16.78,16.6,16.76,16200.0,16.5553,16.7349,16.5553,16.7149,16200.0
2006-10-10 11:00:00,16.78,16.93,16.71,16.92,28100.0,16.7349,16.8845,16.665,16.8745,28100.0
2006-10-10 11:30:00,16.9,16.9,16.85,16.88,9100.0,16.8545,16.8545,16.8047,16.8346,9100.0
2006-10-10 12:00:00,16.87,16.88,16.83,16.83,5400.0,16.8246,16.8346,16.7847,16.7847,5400.0
2006-10-10 12:30:00,16.83,16.9,16.78,16.9,26200.0,16.7847,16.8545,16.7349,16.8545,26200.0
2006-10-10 13:00:00,16.89,16.92,16.86,16.9,11400.0,16.8446,16.8745,16.8146,16.8545,11400.0
2006-10-10 13:30:00,16.86,16.89,16.8,16.81,22300.0,16.8146,16.8446,16.7548,16.7648,22300.0
2006-10-10 14:00:00,16.83,16.84,16.74,16.8,10500.0,16.7847,16.7947,16.695,16.7548,10500.0
2006-10-10 14:30:00,16.78,16.9,16.78,16.81,40000.0,16.7349,16.8545,16.7349,16.7648,40000.0
2006-10-10 15:00:00,16.81,16.89,16.79,16.79,21500.0,16.7648,16.8446,16.7448,16.7448,21500.0
2006-10-10 15:30:00,16.81,16.85,15.45,16.71,55400.0,16.7648,16.8047,15.4084,16.665,55400.0
2006-10-11 09:30:00,16.65,16.83,16.6,16.78,16000.0,16.6052,16.7847,16.5553,16.7349,16000.0
2006-10-11 10:00:00,16.72,16.72,16.66,16.67,8800.0,16.675,16.675,16.6152,16.6252,8800.0
2006-10-11 10:30:00,16.7,16.73,16.59,16.71,9100.0,16.6551,16.685,16.5454,16.665,9100.0
2006-10-11 11:00:00,16.72,16.8,16.71,16.79,2200.0,16.675,16.7548,16.665,16.7448,2200.0
2006-10-11 11:30:00,16.79,16.92,16.79,16.84,5900.0,16.7448,16.8745,16.7448,16.7947,5900.0
2006-10-11 12:00:00,16.82,16.9,16.8,16.82,7800.0,16.7747,16.8545,16.7548,16.7747,7800.0
2006-10-11 12:30:00,16.84,16.92,16.8,16.88,5600.0,16.7947,16.8745,16.7548,16.8346,5600.0
2006-10-11 13:00:00,16.88,16.92,16.83,16.83,4800.0,16.8346,16.8745,16.7847,16.7847,4800.0
2006-10-11 13:30:00,16.82,16.86,16.79,16.8,6200.0,16.7747,16.8146,16.7448,16.7548,6200.0
2006-10-11 14:00:00,16.81,16.82,16.58,16.68,16400.0,16.7648,16.7747,16.5354,16.6351,16400.0
2006-10-11 14:30:00,16.63,16.67,16.48,16.67,27900.0,16.5853,16.6252,16.4357,16.6252,27900.0
2006-10-11 15:00:00,16.62,16.75,16.56,16.73,15200.0,16.5753,16.7049,16.5154,16.685,15200.0
2006-10-11 15:30:00,16.75,16.8,16.7,16.74,26700.0,16.7049,16.7548,16.6551,16.695,26700.0
2006-10-12 09:30:00,16.8,17.0,16.71,16.83,25000.0,16.7548,16.9543,16.665,16.7847,25000.0
2006-10-12 10:00:00,16.79,16.87,16.77,16.82,9200.0,16.7448,16.8246,16.7249,16.7747,9200.0
2006-10-12 10:30:00,16.85,17.12,16.81,16.93,29200.0,16.8047,17.0739,16.7648,16.8845,29200.0
2006-10-12 11:00:00,16.91,16.97,16.84,16.92,10700.0,16.8645,16.9243,16.7947,16.8745,10700.0
2006-10-12 11:30:00,16.91,16.98,16.85,16.93,4500.0,16.8645,16.9343,16.8047,16.8845,4500.0
2006-10-12 12:00:00,16.91,16.93,16.85,16.89,6900.0,16.8645,16.8845,16.8047,16.8446,6900.0
2006-10-12 12:30:00,16.91,16.99,16.89,16.94,5300.0,16.8645,16.9443,16.8446,16.8944,5300.0
2006-10-12 13:00:00,16.93,16.98,16.91,16.98,4300.0,16.8845,16.9343,16.8645,16.9343,4300.0
2006-10-12 13:30:00,16.95,16.97,16.92,16.97,4000.0,16.9044,16.9243,16.8745,16.9243,4000.0
2006-10-12 14:00:00,16.98,17.08,16.97,17.05,16600.0,16.9343,17.0341,16.9243,17.0041,16600.0
2006-10-12 14:30:00,17.07,17.14,17.01,17.04,14500.0,17.0241,17.0939,16.9642,16.9942,14500.0
2006-10-12 15:00:00,17.05,17.25,17.05,17.19,31500.0,17.0041,17.2036,17.0041,17.1438,31500.0
2006-10-12 15:30:00,17.19,17.22,16.95,17.02,80900.0,17.1438,17.1737,16.9044,16.9742,80900.0
2006-10-13 09:30:00,17.06,17.39,16.98,17.35,33200.0,17.0141,17.3432,16.9343,17.3033,33200.0
2006-10-13 10:00:00,17.34,17.36,17.03,17.12,13700.0,17.2934,17.3133,16.9842,17.0739,13700.0
2006-10-13 10:30:00,17.1,17.2,17.03,17.13,51400.0,17.054,17.1537,16.9842,17.0839,51400.0
2006-10-13 11:00:00,17.15,17.22,17.11,17.13,9600.0,17.1039,17.1737,17.064,17.0839,9600.0
2006-10-13 11:30:00,17.16,17.18,17.02,17.02,10600.0,17.1138,17.1338,16.9742,16.9742,10600.0
2006-10-13 12:00:00,17.02,17.12,16.99,17.09,3700.0,16.9742,17.0739,16.9443,17.044,3700.0
2006-10-13 12:30:00,17.07,17.27,17.07,17.19,9700.0,17.0241,17.2235,17.0241,17.1438,9700.0
2006-10-13 13:00:00,17.21,17.32,17.16,17.31,9100.0,17.1637,17.2734,17.1138,17.2634,9100.0
2006-10-13 13:30:00,17.32,17.34,17.27,17.27,7400.0,17.2734,17.2934,17.2235,17.2235,7400.0
2006-10-13 14:00:00,17.26,17.31,17.23,17.3,8700.0,17.2136,17.2634,17.1836,17.2535,8700.0
2006-10-13 14:30:00,17.28,17.32,17.19,17.19,26200.0,17.2335,17.2734,17.1438,17.1438,26200.0
2006-10-13 15:00:00,17.2,17.22,17.15,17.22,25100.0,17.1537,17.1737,17.1039,17.1737,25100.0
2006-10-13 15:30:00,17.22,17.61,17.21,17.48,224400.0,17.1737,17.5626,17.1637,17.433,224400.0
2006-10-16 09:30:00,17.58,17.6,17.42,17.5,25200.0,17.5327,17.5527,17.3731,17.4529,25200.0
2006-10-16 10:00:00,17.5,17.5,17.44,17.45,16200.0,17.4529,17.4529,17.3931,17.4031,16200.0
2006-10-16 10:30:00,17.44,17.48,17.41,17.42,11600.0,17.3931,17.433,17.3632,17.3731,11600.0
2006-10-16 11:00:00,17.45,17.49,17.41,17.49,6800.0,17.4031,17.4429,17.3632,17.4429,6800.0
2006-10-16 11:30:00,17.49,17.59,17.41,17.5,27800.0,17.4429,17.5427,17.3632,17.4529,27800.0
2006-10-16 12:00:00,17.49,17.7,17.49,17.63,28800.0,17.4429,17.6524,17.4429,17.5826,28800.0
2006-10-16 12:30:00,17.62,17.69,17.61,17.63,8800.0,17.5726,17.6424,17.5626,17.5826,8800.0
2006-10-16 13:00:00,17.66,17.73,17.63,17.72,5100.0,17.6125,17.6823,17.5826,17.6723,5100.0
2006-10-16 13:30:00,17.73,17.8,17.73,17.79,18200.0,17.6823,17.7521,17.6823,17.7421,18200.0
2006-10-16 14:00:00,17.82,17.89,17.79,17.84,21700.0,17.7721,17.8419,17.7421,17.792,21700.0
2006-10-16 14:30:00,17.84,17.92,17.54,17.55,87100.0,17.792,17.8718,17.4928,17.5028,87100.0
2006-10-16 15:00:00,17.57,17.75,17.57,17.73,17200.0,17.5227,17.7022,17.5227,17.6823,17200.0
2006-10-16 15:30:00,17.73,17.86,17.73,17.86,33400.0,17.6823,17.812,17.6823,17.812,33400.0
2006-10-17 09:30:00,17.69,17.73,17.6,17.7,15500.0,17.6424,17.6823,17.5527,17.6524,15500.0
2006-10-17 10:00:00,17.7,17.75,17.7,17.72,11900.0,17.6524,17.7022,17.6524,17.6723,11900.0
2006-10-17 10:30:00,17.72,17.82,17.69,17.77,55300.0,17.6723,17.7721,17.6424,17.7222,55300.0
2006-10-17 11:00:00,17.77,17.83,17.75,17.81,8800.0,17.7222,17.782,17.7022,17.7621,8800.0
2006-10-17 11:30:00,17.81,17.82,17.73,17.81,25600.0,17.7621,17.7721,17.6823,17.7621,25600.0
2006-10-17 12:00:00,17.8,17.83,17.79,17.83,17700.0,17.7521,17.782,17.7421,17.782,17700.0
2006-10-17 12:30:00,17.8,17.91,17.79,17.85,15400.0,17.7521,17.8618,17.7421,17.802,15400.0
2006-10-17 13:00:00,17.85,17.98,17.85,17.95,20100.0,17.802,17.9316,17.802,17.9017,20100.0
2006-10-17 13:30:00,17.97,18.0,17.95,18.0,45500.0,17.9217,17.9516,17.9017,17.9516,45500.0
2006-10-17 14:00:00,17.99,18.06,17.93,17.98,20200.0,17.9416,18.0114,17.8818,17.9316,20200.0
2006-10-17 14:30:00,17.95,18.08,17.95,18.07,18100.0,17.9017,18.0314,17.9017,18.0214,18100.0
2006-10-17 15:00:00,18.05,18.09,17.95,17.98,40600.0,18.0014,18.0413,17.9017,17.9316,40600.0
2006-10-17 15:30:00,17.98,18.02,17.95,17.97,54800.0,17.9316,17.9715,17.9017,17.9217,54800.0
2006-10-18 09:30:00,17.97,18.13,17.85,17.93,45200.0,17.9217,18.0812,17.802,17.8818,45200.0
2006-10-18 10:00:00,17.93,17.99,17.78,17.79,14600.0,17.8818,17.9416,17.7322,17.7421,14600.0
2006-10-18 10:30:00,17.79,17.84,17.71,17.78,8200.0,17.7421,17.792,17.6624,17.7322,8200.0
2006-10-18 11:00:00,17.76,17.93,17.74,17.88,14300.0,17.7122,17.8818,17.6923,17.8319,14300.0
2006-10-18 11:30:00,17.89,17.92,17.86,17.9,12200.0,17.8419,17.8718,17.812,17.8518,12200.0
2006-10-18 12:00:00,17.88,17.99,17.84,17.91,12600.0,17.8319,17.9416,17.792,17.8618,12600.0
2006-10-18 12:30:00,17.91,17.97,17.88,17.9,3900.0,17.8618,17.9217,17.8319,17.8518,3900.0
2006-10-18 13:00:00,17.88,17.88,17.74,17.78,8100.0,17.8319,17.8319,17.6923,17.7322,8100.0
2006-10-18 13:30:00,17.75,17.86,17.7,17.86,5100.0,17.7022,17.812,17.6524,17.812,5100.0
2006-10-18 14:00:00,17.86,17.97,17.84,17.95,11600.0,17.812,17.9217,17.792,17.9017,11600.0
2006-10-18 14:30:00,17.94,17.95,17.88,17.95,7600.0,17.8917,17.9017,17.8319,17.9017,7600.0
2006-10-18 15:00:00,17.93,17.93,17.53,17.79,43300.0,17.8818,17.8818,17.4828,17.7421,43300.0
2006-10-18 15:30:00,17.8,17.92,17.8,17.91,11500.0,17.7521,17.8718,17.7521,17.8618,11500.0
2006-10-19 09:30:00,19.52,19.58,18.79,19.0,192700.0,19.4675,19.5273,18.7394,18.9489,192700.0
2006-10-19 10:00:00,19.06,19.39,19.04,19.21,105500.0,19.0087,19.3378,18.9888,19.1583,105500.0
2006-10-19 10:30:00,19.2,19.29,19.06,19.26,71400.0,19.1483,19.2381,19.0087,19.2082,71400.0
2006-10-19 11:00:00,19.27,19.3,19.25,19.27,32900.0,19.2182,19.2481,19.1982,19.2182,32900.0
2006-10-19 11:30:00,19.26,19.3,19.18,19.22,37400.0,19.2082,19.2481,19.1284,19.1683,37400.0
2006-10-19 12:00:00,19.21,19.27,19.19,19.22,29900.0,19.1583,19.2182,19.1384,19.1683,29900.0
2006-10-19 12:30:00,19.22,19.23,18.94,19.0,41400.0,19.1683,19.1783,18.889,18.9489,41400.0
2006-10-19 13:00:00,19.0,19.08,19.0,19.06,18100.0,18.9489,19.0287,18.9489,19.0087,18100.0
2006-10-19 13:30:00,19.06,19.07,19.02,19.03,11300.0,19.0087,19.0187,18.9688,18.9788,11300.0
2006-10-19 14:00:00,19.03,19.11,19.0,19.11,21100.0,18.9788,19.0586,18.9489,19.0586,21100.0
2006-10-19 14:30:00,19.1,19.13,19.0,19.05,19900.0,19.0486,19.0785,18.9489,18.9988,19900.0
2006-10-19 15:00:00,19.04,19.04,18.95,18.99,74300.0,18.9888,18.9888,18.899,18.9389,74300.0
2006-10-19 15:30:00,18.99,19.0,18.76,18.78,110100.0,18.9389,18.9489,18.7095,18.7295,110100.0
2006-10-20 09:30:00,18.9,19.19,18.52,18.6,68100.0,18.8492,19.1384,18.4702,18.55,68100.0
2006-10-20 10:00:00,18.64,18.84,18.59,18.8,32600.0,18.5899,18.7893,18.54,18.7494,32600.0
2006-10-20 10:30:00,18.8,19.1,18.8,19.06,17400.0,18.7494,19.0486,18.7494,19.0087,17400.0
2006-10-20 11:00:00,19.06,19.26,19.06,19.25,17600.0,19.0087,19.2082,19.0087,19.1982,17600.0
2006-10-20 11:30:00,19.25,19.35,19.25,19.32,21800.0,19.1982,19.2979,19.1982,19.268,21800.0
2006-10-20 12:00:00,19.31,19.32,19.25,19.28,13100.0,19.2581,19.268,19.1982,19.2281,13100.0
2006-10-20 12:30:00,19.28,19.42,19.26,19.39,12600.0,19.2281,19.3678,19.2082,19.3378,12600.0
2006-10-20 13:00:00,19.37,19.47,19.3,19.46,12400.0,19.3179,19.4176,19.2481,19.4076,12400.0
2006-10-20 13:30:00,19.46,19.54,19.4,19.47,42400.0,19.4076,19.4874,19.3478,19.4176,42400.0
2006-10-20 14:00:00,19.46,19.47,19.34,19.46,22700.0,19.4076,19.4176,19.288,19.4076,22700.0
2006-10-20 14:30:00,19.45,19.51,19.44,19.51,36800.0,19.3977,19.4575,19.3877,19.4575,36800.0
2006-10-20 15:00:00,19.51,19.62,19.48,19.57,109800.0,19.4575,19.5672,19.4276,19.5174,109800.0
2006-10-20 15:30:00,19.57,19.58,19.43,19.46,58600.0,19.5174,19.5273,19.3777,19.4076,58600.0
2006-10-23 09:30:00,19.6,19.6,19.03,19.4,65500.0,19.5473,19.5473,18.9788,19.3478,65500.0
2006-10-23 10:00:00,19.31,19.68,19.3,19.67,23900.0,19.2581,19.6271,19.2481,19.6171,23900.0
2006-10-23 10:30:00,19.65,19.66,19.35,19.37,21300.0,19.5971,19.6071,19.2979,19.3179,21300.0
2006-10-23 11:00:00,19.39,19.41,19.35,19.35,16100.0,19.3378,19.3578,19.2979,19.2979,16100.0
2006-10-23 11:30:00,19.35,19.48,19.35,19.46,15400.0,19.2979,19.4276,19.2979,19.4076,15400.0
2006-10-23 12:00:00,19.47,19.57,19.39,19.47,36400.0,19.4176,19.5174,19.3378,19.4176,36400.0
2006-10-23 12:30:00,19.45,19.48,19.35,19.36,25200.0,19.3977,19.4276,19.2979,19.3079,25200.0
2006-10-23 13:00:00,19.36,19.41,19.35,19.39,14300.0,19.3079,19.3578,19.2979,19.3378,14300.0
2006-10-23 13:30:00,19.35,19.36,19.08,19.1,16200.0,19.2979,19.3079,19.0287,19.0486,16200.0
2006-10-23 14:00:00,19.1,19.23,19.09,19.1,17100.0,19.0486,19.1783,19.0386,19.0486,17100.0
2006-10-23 14:30:00,19.1,19.34,19.1,19.3,21200.0,19.0486,19.288,19.0486,19.2481,21200.0
2006-10-23 15:00:00,19.32,19.66,19.32,19.62,74300.0,19.268,19.6071,19.268,19.5672,74300.0
2006-10-23 15:30:00,19.62,19.68,19.58,19.58,46600.0,19.5672,19.6271,19.5273,19.5273,46600.0
2006-10-24 09:30:00,19.53,19.57,19.31,19.51,26500.0,19.4775,19.5174,19.2581,19.4575,26500.0
2006-10-24 10:00:00,19.5,19.51,19.39,19.45,17800.0,19.4475,19.4575,19.3378,19.3977,17800.0
2006-10-24 10:30:00,19.44,19.45,19.27,19.36,15000.0,19.3877,19.3977,19.2182,19.3079,15000.0
2006-10-24 11:00:00,19.37,19.54,19.28,19.53,28400.0,19.3179,19.4874,19.2281,19.4775,28400.0
2006-10-24 11:30:00,19.52,19.54,19.47,19.53,14600.0,19.4675,19.4874,19.4176,19.4775,14600.0
2006-10-24 12:00:00,19.52,19.54,19.26,19.31,13200.0,19.4675,19.4874,19.2082,19.2581,13200.0
2006-10-24 12:30:00,19.33,19.42,19.17,19.17,19900.0,19.278,19.3678,19.1184,19.1184,19900.0
2006-10-24 13:00:00,19.17,19.31,19.17,19.22,21800.0,19.1184,19.2581,19.1184,19.1683,21800.0
2006-10-24 13:30:00,19.23,19.26,19.13,19.19,9900.0,19.1783,19.2082,19.0785,19.1384,9900.0
2006-10-24 14:00:00,19.2,19.35,19.18,19.32,17700.0,19.1483,19.2979,19.1284,19.268,17700.0
2006-10-24 14:30:00,19.33,19.33,19.26,19.26,11700.0,19.278,19.278,19.2082,19.2082,11700.0
2006-10-24 15:00:00,19.27,19.32,19.21,19.25,19500.0,19.2182,19.268,19.1583,19.1982,19500.0
2006-10-24 15:30:00,19.26,19.35,19.23,19.28,29700.0,19.2082,19.2979,19.1783,19.2281,29700.0
2006-10-25 09:30:00,19.34,19.5,19.34,19.46,16500.0,19.288,19.4475,19.288,19.4076,16500.0
2006-10-25 10:00:00,19.5,19.5,19.36,19.4,15900.0,19.4475,19.4475,19.3079,19.3478,15900.0
2006-10-25 10:30:00,19.38,19.38,19.11,19.11,16100.0,19.3279,19.3279,19.0586,19.0586,16100.0
2006-10-25 11:00:00,19.11,19.11,19.05,19.09,27900.0,19.0586,19.0586,18.9988,19.0386,27900.0
2006-10-25 11:30:00,19.09,19.09,19.03,19.07,6600.0,19.0386,19.0386,18.9788,19.0187,6600.0
2006-10-25 12:00:00,19.08,19.08,19.0,19.0,8900.0,19.0287,19.0287,18.9489,18.9489,8900.0
2006-10-25 12:30:00,19.01,19.03,18.94,19.03,17800.0,18.9589,18.9788,18.889,18.9788,17800.0
2006-10-25 13:00:00,19.01,19.04,19.0,19.02,7000.0,18.9589,18.9888,18.9489,18.9688,7000.0
2006-10-25 13:30:00,19.01,19.08,19.0,19.07,7600.0,18.9589,19.0287,18.9489,19.0187,7600.0
2006-10-25 14:00:00,19.05,19.34,19.02,19.16,28000.0,18.9988,19.288,18.9688,19.1085,28000.0
2006-10-25 14:30:00,19.12,19.13,19.0,19.03,31100.0,19.0686,19.0785,18.9489,18.9788,31100.0
2006-10-25 15:00:00,19.03,19.17,18.98,19.12,36900.0,18.9788,19.1184,18.9289,19.0686,36900.0
2006-10-25 15:30:00,19.13,19.32,19.07,19.28,31400.0,19.0785,19.268,19.0187,19.2281,31400.0
2006-10-26 09:30:00,19.42,19.65,19.42,19.63,29600.0,19.3678,19.5971,19.3678,19.5772,29600.0
2006-10-26 10:00:00,19.65,19.72,19.57,19.6,53100.0,19.5971,19.6669,19.5174,19.5473,53100.0
2006-10-26 10:30:00,19.59,19.65,19.54,19.6,16800.0,19.5373,19.5971,19.4874,19.5473,16800.0
2006-10-26 11:00:00,19.6,19.6,19.48,19.49,11500.0,19.5473,19.5473,19.4276,19.4376,11500.0
2006-10-26 11:30:00,19.51,19.57,19.49,19.57,13800.0,19.4575,19.5174,19.4376,19.5174,13800.0
2006-10-26 12:00:00,19.57,19.61,19.54,19.54,12000.0,19.5174,19.5572,19.4874,19.4874,12000.0
2006-10-26 12:30:00,19.55,19.67,19.54,19.66,10300.0,19.4974,19.6171,19.4874,19.6071,10300.0
2006-10-26 13:00:00,19.66,19.66,19.55,19.6,7500.0,19.6071,19.6071,19.4974,19.5473,7500.0
2006-10-26 13:30:00,19.59,19.74,19.56,19.69,14000.0,19.5373,19.6869,19.5074,19.637,14000.0
2006-10-26 14:00:00,19.69,19.91,19.69,19.91,25900.0,19.637,19.8564,19.637,19.8564,25900.0
2006-10-26 14:30:00,19.91,19.99,19.88,19.98,25500.0,19.8564,19.9362,19.8265,19.9262,25500.0
2006-10-26 15:00:00,19.98,19.98,19.79,19.94,18100.0,19.9262,19.9262,19.7368,19.8864,18100.0
2006-10-26 15:30:00,19.94,19.96,19.86,19.94,37300.0,19.8864,19.9063,19.8066,19.8864,37300.0
2006-10-27 09:30:00,19.81,19.85,19.55,19.75,40500.0,19.7567,19.7966,19.4974,19.6969,40500.0
2006-10-27 10:00:00,19.75,19.98,19.75,19.89,17700.0,19.6969,19.9262,19.6969,19.8365,17700.0
2006-10-27 10:30:00,19.88,19.97,19.84,19.96,17100.0,19.8265,19.9163,19.7866,19.9063,17100.0
2006-10-27 11:00:00,19.95,19.95,19.87,19.93,14100.0,19.8963,19.8963,19.8165,19.8764,14100.0
2006-10-27 11:30:00,19.95,19.95,19.9,19.94,9500.0,19.8963,19.8963,19.8465,19.8864,9500.0
2006-10-27 12:00:00,19.94,19.95,19.86,19.89,13100.0,19.8864,19.8963,19.8066,19.8365,13100.0
2006-10-27 12:30:00,19.9,19.92,19.77,19.81,9300.0,19.8465,19.8664,19.7168,19.7567,9300.0
2006-10-27 13:00:00,19.84,19.91,19.84,19.87,16600.0,19.7866,19.8564,19.7866,19.8165,16600.0
2006-10-27 13:30:00,19.87,19.88,19.66,19.74,11900.0,19.8165,19.8265,19.6071,19.6869,11900.0
2006-10-27 14:00:00,19.75,19.75,19.63,19.63,9800.0,19.6969,19.6969,19.5772,19.5772,9800.0
2006-10-27 14:30:00,19.64,19.64,19.52,19.56,15000.0,19.5872,19.5872,19.4675,19.5074,15000.0
2006-10-27 15:00:00,19.56,19.65,19.55,19.62,22300.0,19.5074,19.5971,19.4974,19.5672,22300.0
2006-10-27 15:30:00,19.63,19.71,19.54,19.65,36500.0,19.5772,19.657,19.4874,19.5971,36500.0
2006-10-30 09:30:00,19.5,19.59,19.05,19.1,26100.0,19.4475,19.5373,18.9988,19.0486,26100.0
2006-10-30 10:00:00,19.1,19.12,18.86,19.0,30700.0,19.0486,19.0686,18.8093,18.9489,30700.0
2006-10-30 10:30:00,19.0,19.26,19.0,19.04,22900.0,18.9489,19.2082,18.9489,18.9888,22900.0
2006-10-30 11:00:00,19.03,19.23,19.02,19.19,22000.0,18.9788,19.1783,18.9688,19.1384,22000.0
2006-10-30 11:30:00,19.2,19.32,19.2,19.32,6600.0,19.1483,19.268,19.1483,19.268,6600.0
2006-10-30 12:00:00,19.31,19.42,19.29,19.4,24800.0,19.2581,19.3678,19.2381,19.3478,24800.0
2006-10-30 12:30:00,19.39,19.42,19.3,19.39,7800.0,19.3378,19.3678,19.2481,19.3378,7800.0
2006-10-30 13:00:00,19.41,19.5,19.41,19.44,9200.0,19.3578,19.4475,19.3578,19.3877,9200.0
2006-10-30 13:30:00,19.44,19.5,19.38,19.45,28700.0,19.3877,19.4475,19.3279,19.3977,28700.0
2006-10-30 14:00:00,19.43,19.5,19.4,19.42,16200.0,19.3777,19.4475,19.3478,19.3678,16200.0
2006-10-30 14:30:00,19.43,19.48,19.4,19.44,14900.0,19.3777,19.4276,19.3478,19.3877,14900.0
2006-10-30 15:00:00,19.44,19.49,19.32,19.4,23800.0,19.3877,19.4376,19.268,19.3478,23800.0
2006-10-30 15:30:00,19.4,19.43,19.31,19.41,21900.0,19.3478,19.3777,19.2581,19.3578,21900.0
2006-10-31 09:30:00,19.8,20.0,19.8,19.91,69500.0,19.7467,19.9462,19.7467,19.8564,69500.0
2006-10-31 10:00:00,19.93,20.17,19.91,20.05,179100.0,19.8764,20.1157,19.8564,19.9961,179100.0
2006-10-31 10:30:00,20.07,20.1,20.0,20.04,227700.0,20.016,20.0459,19.9462,19.9861,227700.0
2006-10-31 11:00:00,20.03,20.22,19.99,20.22,77400.0,19.9761,20.1656,19.9362,20.1656,77400.0
2006-10-31 11:30:00,20.21,20.34,20.19,20.22,51300.0,20.1556,20.2853,20.1357,20.1656,51300.0
2006-10-31 12:00:00,20.24,20.43,20.2,20.25,39400.0,20.1855,20.375,20.1457,20.1955,39400.0
2006-10-31 12:30:00,20.24,20.33,20.19,20.26,41400.0,20.1855,20.2753,20.1357,20.2055,41400.0
2006-10-31 13:00:00,20.29,20.34,20.21,20.25,23500.0,20.2354,20.2853,20.1556,20.1955,23500.0
2006-10-31 13:30:00,20.27,20.35,20.26,20.34,12000.0,20.2155,20.2953,20.2055,20.2853,12000.0
2006-10-31 14:00:00,20.3,20.33,20.05,20.05,33600.0,20.2454,20.2753,19.9961,19.9961,33600.0
2006-10-31 14:30:00,20.07,20.1,19.98,20.03,24500.0,20.016,20.0459,19.9262,19.9761,24500.0
2006-10-31 15:00:00,20.01,20.05,20.0,20.02,40400.0,19.9562,19.9961,19.9462,19.9661,40400.0
2006-10-31 15:30:00,20.02,20.07,19.94,20.02,180500.0,19.9661,20.016,19.8864,19.9661,180500.0
2006-11-01 09:30:00,20.2,20.5,19.96,20.29,76800.0,20.1457,20.4448,19.9063,20.2354,76800.0
2006-11-01 10:00:00,20.31,20.44,20.25,20.39,39100.0,20.2554,20.385,20.1955,20.3351,39100.0
2006-11-01 10:30:00,20.37,20.5,20.33,20.5,29200.0,20.3152,20.4448,20.2753,20.4448,29200.0
2006-11-01 11:00:00,20.49,20.49,20.29,20.4,20300.0,20.4349,20.4349,20.2354,20.3451,20300.0
2006-11-01 11:30:00,20.38,20.41,20.29,20.37,18300.0,20.3252,20.3551,20.2354,20.3152,18300.0
2006-11-01 12:00:00,20.38,20.39,20.32,20.34,10400.0,20.3252,20.3351,20.2653,20.2853,10400.0
2006-11-01 12:30:00,20.33,20.34,20.15,20.18,12800.0,20.2753,20.2853,20.0958,20.1257,12800.0
2006-11-01 13:00:00,20.18,20.21,20.1,20.15,9100.0,20.1257,20.1556,20.0459,20.0958,9100.0
2006-11-01 13:30:00,20.16,20.21,20.14,20.15,12500.0,20.1058,20.1556,20.0858,20.0958,12500.0
2006-11-01 14:00:00,20.16,20.17,20.0,20.02,13500.0,20.1058,20.1157,19.9462,19.9661,13500.0
2006-11-01 14:30:00,20.0,20.1,19.96,19.99,24900.0,19.9462,20.0459,19.9063,19.9362,24900.0
2006-11-01 15:00:00,19.99,19.99,19.86,19.88,24000.0,19.9362,19.9362,19.8066,19.8265,24000.0
2006-11-01 15:30:00,19.88,19.91,19.79,19.85,50300.0,19.8265,19.8564,19.7368,19.7966,50300.0
2006-11-02 09:30:00,19.86,20.16,19.69,20.07,40500.0,19.8066,20.1058,19.637,20.016,40500.0
2006-11-02 10:00:00,20.04,20.04,19.78,19.95,32100.0,19.9861,19.9861,19.7268,19.8963,32100.0
2006-11-02 10:30:00,19.95,19.98,19.85,19.89,52000.0,19.8963,19.9262,19.7966,19.8365,52000.0
2006-11-02 11:00:00,19.92,20.02,19.91,19.96,24400.0,19.8664,19.9661,19.8564,19.9063,24400.0
2006-11-02 11:30:00,19.98,20.06,19.96,19.97,17100.0,19.9262,20.006,19.9063,19.9163,17100.0
2006-11-02 12:00:00,19.99,20.05,19.99,20.01,20600.0,19.9362,19.9961,19.9362,19.9562,20600.0
2006-11-02 12:30:00,20.03,20.2,20.03,20.19,19500.0,19.9761,20.1457,19.9761,20.1357,19500.0
2006-11-02 13:00:00,20.17,20.22,20.12,20.21,18700.0,20.1157,20.1656,20.0659,20.1556,18700.0
2006-11-02 13:30:00,20.19,20.23,20.11,20.2,21100.0,20.1357,20.1756,20.0559,20.1457,21100.0
2006-11-02 14:00:00,20.2,20.21,20.15,20.16,13900.0,20.1457,20.1556,20.0958,20.1058,13900.0
2006-11-02 14:30:00,20.16,20.25,20.13,20.22,29100.0,20.1058,20.1955,20.0758,20.1656,29100.0
2006-11-02 15:00:00,20.23,20.24,20.13,20.19,15700.0,20.1756,20.1855,20.0758,20.1357,15700.0
2006-11-02 15:30:00,20.19,20.25,20.18,20.23,45000.0,20.1357,20.1955,20.1257,20.1756,45000.0
2006-11-03 09:30:00,20.3,20.49,20.2,20.3,45900.0,20.2454,20.4349,20.1457,20.2454,45900.0
2006-11-03 10:00:00,20.34,20.55,20.29,20.43,33700.0,20.2853,20.4947,20.2354,20.375,33700.0
2006-11-03 10:30:00,20.43,20.44,20.29,20.41,18400.0,20.375,20.385,20.2354,20.3551,18400.0
2006-11-03 11:00:00,20.43,20.47,20.29,20.33,21100.0,20.375,20.4149,20.2354,20.2753,21100.0
2006-11-03 11:30:00,20.31,20.42,20.31,20.41,19800.0,20.2554,20.3651,20.2554,20.3551,19800.0
2006-11-03 12:00:00,20.41,20.51,20.29,20.4,33800.0,20.3551,20.4548,20.2354,20.3451,33800.0
2006-11-03 12:30:00,20.39,20.53,20.36,20.39,45200.0,20.3351,20.4748,20.3052,20.3351,45200.0
2006-11-03 13:00:00,20.36,20.45,20.35,20.45,20300.0,20.3052,20.395,20.2953,20.395,20300.0
2006-11-03 13:30:00,20.44,20.55,20.44,20.55,23000.0,20.385,20.4947,20.385,20.4947,23000.0
2006-11-03 14:00:00,20.53,20.53,20.38,20.48,32400.0,20.4748,20.4748,20.3252,20.4249,32400.0
2006-11-03 14:30:00,20.48,20.56,20.45,20.56,17400.0,20.4249,20.5047,20.395,20.5047,17400.0
2006-11-03 15:00:00,20.57,20.81,20.47,20.76,69300.0,20.5147,20.754,20.4149,20.7042,69300.0
2006-11-03 15:30:00,20.76,20.89,20.7,20.75,103800.0,20.7042,20.8338,20.6443,20.6942,103800.0
2006-11-06 09:30:00,21.05,22.03,21.0,22.02,138700.0,20.9934,21.9707,20.9435,21.9608,138700.0
2006-11-06 10:00:00,22.01,22.56,22.01,22.52,131000.0,21.9508,22.4993,21.9508,22.4594,131000.0
2006-11-06 10:30:00,22.51,22.68,22.44,22.54,121500.0,22.4494,22.619,22.3796,22.4794,121500.0
2006-11-06 11:00:00,22.59,22.6,22.35,22.45,108700.0,22.5292,22.5392,22.2899,22.3896,108700.0
2006-11-06 11:30:00,22.46,22.46,22.18,22.27,51800.0,22.3996,22.3996,22.1203,22.2101,51800.0
2006-11-06 12:00:00,22.27,22.41,22.22,22.37,33100.0,22.2101,22.3497,22.1602,22.3098,33100.0
2006-11-06 12:30:00,22.36,22.5,22.24,22.44,97800.0,22.2998,22.4395,22.1802,22.3796,97800.0
2006-11-06 13:00:00,22.46,22.55,22.33,22.34,50700.0,22.3996,22.4893,22.2699,22.2799,50700.0
2006-11-06 13:30:00,22.36,22.4,22.33,22.37,25500.0,22.2998,22.3397,22.2699,22.3098,25500.0
2006-11-06 14:00:00,22.45,22.75,20.7,22.73,57000.0,22.3896,22.6888,20.6443,22.6689,57000.0
2006-11-06 14:30:00,22.74,23.32,22.6,23.13,111300.0,22.6788,23.2573,22.5392,23.0678,111300.0
2006-11-06 15:00:00,23.13,23.41,23.1,23.37,143400.0,23.0678,23.347,23.0379,23.3071,143400.0
2006-11-06 15:30:00,23.37,23.5,23.14,23.28,178700.0,23.3071,23.4368,23.0777,23.2174,178700.0
2006-11-07 09:30:00,23.1,23.33,22.89,23.23,202300.0,23.0379,23.2672,22.8284,23.1675,202300.0
2006-11-07 10:00:00,23.24,23.98,23.24,23.93,96600.0,23.1775,23.9155,23.1775,23.8656,96600.0
2006-11-07 10:30:00,23.92,24.11,23.89,24.07,104500.0,23.8556,24.0451,23.8257,24.0052,104500.0
2006-11-07 11:00:00,24.08,24.44,24.01,24.4,84800.0,24.0152,24.3742,23.9454,24.3344,84800.0
2006-11-07 11:30:00,24.42,24.75,24.41,24.64,112000.0,24.3543,24.6834,24.3443,24.5737,112000.0
2006-11-07 12:00:00,24.63,24.75,24.37,24.39,41600.0,24.5637,24.6834,24.3044,24.3244,41600.0
2006-11-07 12:30:00,24.4,24.48,24.36,24.44,43200.0,24.3344,24.4141,24.2945,24.3742,43200.0
2006-11-07 13:00:00,24.44,24.54,24.3,24.46,53100.0,24.3742,24.474,24.2346,24.3942,53100.0
2006-11-07 13:30:00,24.47,24.5,24.4,24.43,22600.0,24.4042,24.4341,24.3344,24.3643,22600.0
2006-11-07 14:00:00,24.43,24.44,24.12,24.12,75100.0,24.3643,24.3742,24.0551,24.0551,75100.0
2006-11-07 14:30:00,24.12,24.39,24.12,24.36,36300.0,24.0551,24.3244,24.0551,24.2945,36300.0
2006-11-07 15:00:00,24.38,24.52,24.36,24.45,52900.0,24.3144,24.454,24.2945,24.3842,52900.0
2006-11-07 15:30:00,24.44,24.5,24.06,24.24,79500.0,24.3742,24.4341,23.9953,24.1748,79500.0
2006-11-08 09:30:00,23.95,23.99,23.22,23.7,83200.0,23.8856,23.9255,23.1575,23.6362,83200.0
2006-11-08 10:00:00,23.72,23.88,23.43,23.48,62400.0,23.6562,23.8158,23.367,23.4168,62400.0
2006-11-08 10:30:00,23.49,23.55,23.13,23.36,149700.0,23.4268,23.4866,23.0678,23.2972,149700.0
2006-11-08 11:00:00,23.33,23.42,23.18,23.42,44900.0,23.2672,23.357,23.1176,23.357,44900.0
2006-11-08 11:30:00,23.41,23.51,23.29,23.34,26400.0,23.347,23.4468,23.2273,23.2772,26400.0
2006-11-08 12:00:00,23.34,23.43,23.15,23.17,49700.0,23.2772,23.367,23.0877,23.1077,49700.0
2006-11-08 12:30:00,23.17,23.34,23.05,23.16,37500.0,23.1077,23.2772,22.988,23.0977,37500.0
2006-11-08 13:00:00,23.2,23.2,22.95,23.0,56500.0,23.1376,23.1376,22.8883,22.9381,56500.0
2006-11-08 13:30:00,23.0,23.19,23.0,23.15,57800.0,22.9381,23.1276,22.9381,23.0877,57800.0
2006-11-08 14:00:00,23.15,23.26,23.07,23.13,39000.0,23.0877,23.1974,23.0079,23.0678,39000.0
2006-11-08 14:30:00,23.11,23.17,23.05,23.05,31600.0,23.0478,23.1077,22.988,22.988,31600.0
2006-11-08 15:00:00,23.06,23.1,22.91,22.97,37600.0,22.998,23.0379,22.8484,22.9082,37600.0
2006-11-08 15:30:00,22.96,23.02,22.84,23.0,78800.0,22.8982,22.9581,22.7786,22.9381,78800.0
2006-11-09 09:30:00,22.97,23.42,22.97,23.04,59800.0,22.9082,23.357,22.9082,22.978,59800.0
2006-11-09 10:00:00,23.02,23.04,22.61,22.83,77700.0,22.9581,22.978,22.5492,22.7686,77700.0
2006-11-09 10:30:00,22.83,22.9,22.7,22.7,32500.0,22.7686,22.8384,22.6389,22.6389,32500.0
2006-11-09 11:00:00,22.7,22.75,22.65,22.68,42500.0,22.6389,22.6888,22.5891,22.619,42500.0
2006-11-09 11:30:00,22.68,22.69,22.6,22.61,32000.0,22.619,22.629,22.5392,22.5492,32000.0
2006-11-09 12:00:00,22.63,22.64,22.38,22.4,37300.0,22.5691,22.5791,22.3198,22.3397,37300.0
2006-11-09 12:30:00,22.41,22.46,22.31,22.44,33200.0,22.3497,22.3996,22.25,22.3796,33200.0
2006-11-09 13:00:00,22.43,22.48,22.2,22.3,33400.0,22.3697,22.4195,22.1403,22.24,33400.0
2006-11-09 13:30:00,22.31,22.32,22.06,22.09,31500.0,22.25,22.26,22.0007,22.0306,31500.0
2006-11-09 14:00:00,22.09,22.18,21.91,21.96,37700.0,22.0306,22.1203,21.8511,21.9009,37700.0
2006-11-09 14:30:00,21.95,22.06,21.85,21.95,31700.0,21.8909,22.0007,21.7912,21.8909,31700.0
2006-11-09 15:00:00,21.95,22.04,21.83,22.04,60500.0,21.8909,21.9807,21.7713,21.9807,60500.0
2006-11-09 15:30:00,22.04,22.18,22.01,22.13,79100.0,21.9807,22.1203,21.9508,22.0705,79100.0
2006-11-10 09:30:00,22.14,22.15,21.93,21.97,62000.0,22.0804,22.0904,21.871,21.9109,62000.0
2006-11-10 10:00:00,21.97,22.47,21.95,22.38,76000.0,21.9109,22.4095,21.8909,22.3198,76000.0
2006-11-10 10:30:00,22.39,22.91,22.38,22.89,102300.0,22.3298,22.8484,22.3198,22.8284,102300.0
2006-11-10 11:00:00,22.9,22.97,22.72,22.97,39400.0,22.8384,22.9082,22.6589,22.9082,39400.0
2006-11-10 11:30:00,23.04,23.28,22.87,22.94,81900.0,22.978,23.2174,22.8085,22.8783,81900.0
2006-11-10 12:00:00,22.96,23.05,22.95,23.01,18100.0,22.8982,22.988,22.8883,22.9481,18100.0
2006-11-10 12:30:00,23.01,23.2,23.0,23.17,41100.0,22.9481,23.1376,22.9381,23.1077,41100.0
2006-11-10 13:00:00,23.18,23.25,23.11,23.14,24600.0,23.1176,23.1875,23.0478,23.0777,24600.0
2006-11-10 13:30:00,23.09,23.26,22.95,23.2,59800.0,23.0279,23.1974,22.8883,23.1376,59800.0
2006-11-10 14:00:00,23.19,23.44,23.17,23.39,44100.0,23.1276,23.3769,23.1077,23.3271,44100.0
2006-11-10 14:30:00,23.39,23.5,23.29,23.39,36300.0,23.3271,23.4368,23.2273,23.3271,36300.0
2006-11-10 15:00:00,23.37,23.45,23.32,23.44,15800.0,23.3071,23.3869,23.2573,23.3769,15800.0
2006-11-10 15:30:00,23.45,23.82,23.44,23.78,99600.0,23.3869,23.7559,23.3769,23.716,99600.0
2006-11-13 09:30:00,23.75,24.11,23.64,24.03,55900.0,23.6861,24.0451,23.5764,23.9654,55900.0
2006-11-13 10:00:00,24.03,24.35,24.01,24.27,67000.0,23.9654,24.2845,23.9454,24.2047,67000.0
2006-11-13 10:30:00,24.27,24.32,24.11,24.15,25400.0,24.2047,24.2546,24.0451,24.085,25400.0
2006-11-13 11:00:00,24.14,24.27,24.1,24.11,21500.0,24.0751,24.2047,24.0352,24.0451,21500.0
2006-11-13 11:30:00,24.1,24.1,23.85,24.03,50900.0,24.0352,24.0352,23.7858,23.9654,50900.0
2006-11-13 12:00:00,24.02,24.21,24.01,24.18,12300.0,23.9554,24.1449,23.9454,24.1149,12300.0
2006-11-13 12:30:00,24.19,24.22,24.04,24.04,17800.0,24.1249,24.1548,23.9753,23.9753,17800.0
2006-11-13 13:00:00,24.03,24.16,24.03,24.06,12500.0,23.9654,24.095,23.9654,23.9953,12500.0
2006-11-13 13:30:00,24.03,24.1,24.0,24.06,15900.0,23.9654,24.0352,23.9354,23.9953,15900.0
2006-11-13 14:00:00,24.04,24.23,24.03,24.17,30800.0,23.9753,24.1648,23.9654,24.105,30800.0
2006-11-13 14:30:00,24.18,24.25,24.1,24.21,21100.0,24.1149,24.1848,24.0352,24.1449,21100.0
2006-11-13 15:00:00,24.21,24.21,24.07,24.13,36000.0,24.1449,24.1449,24.0052,24.0651,36000.0
2006-11-13 15:30:00,24.12,24.38,24.1,24.29,50300.0,24.0551,24.3144,24.0352,24.2247,50300.0
2006-11-14 09:30:00,22.84,23.9,22.55,22.98,323600.0,22.7786,23.8357,22.4893,22.9182,323600.0
2006-11-14 10:00:00,22.98,23.25,22.92,23.22,114100.0,22.9182,23.1875,22.8583,23.1575,114100.0
2006-11-14 10:30:00,23.21,23.82,23.1,23.18,164200.0,23.1476,23.7559,23.0379,23.1176,164200.0
2006-11-14 11:00:00,23.21,23.22,23.07,23.15,71700.0,23.1476,23.1575,23.0079,23.0877,71700.0
2006-11-14 11:30:00,23.14,23.2,23.07,23.19,54800.0,23.0777,23.1376,23.0079,23.1276,54800.0
2006-11-14 12:00:00,23.19,23.22,23.07,23.2,29000.0,23.1276,23.1575,23.0079,23.1376,29000.0
2006-11-14 12:30:00,23.2,23.47,23.14,23.34,83300.0,23.1376,23.4069,23.0777,23.2772,83300.0
2006-11-14 13:00:00,23.33,23.37,23.24,23.27,38000.0,23.2672,23.3071,23.1775,23.2074,38000.0
2006-11-14 13:30:00,23.28,23.31,23.2,23.21,51800.0,23.2174,23.2473,23.1376,23.1476,51800.0
2006-11-14 14:00:00,23.2,23.25,23.1,23.2,71600.0,23.1376,23.1875,23.0379,23.1376,71600.0
2006-11-14 14:30:00,23.2,23.29,23.19,23.25,66600.0,23.1376,23.2273,23.1276,23.1875,66600.0
2006-11-14 15:00:00,23.25,23.3,23.24,23.28,58200.0,23.1875,23.2373,23.1775,23.2174,58200.0
2006-11-14 15:30:00,23.28,23.32,23.25,23.26,166800.0,23.2174,23.2573,23.1875,23.1974,166800.0
2006-11-15 09:30:00,23.5,23.5,23.13,23.28,88700.0,23.4368,23.4368,23.0678,23.2174,88700.0
2006-11-15 10:00:00,23.25,23.37,23.18,23.31,49100.0,23.1875,23.3071,23.1176,23.2473,49100.0
2006-11-15 10:30:00,23.28,23.44,23.23,23.29,45400.0,23.2174,23.3769,23.1675,23.2273,45400.0
2006-11-15 11:00:00,23.29,23.4,23.26,23.39,20800.0,23.2273,23.337,23.1974,23.3271,20800.0
2006-11-15 11:30:00,23.39,23.58,23.38,23.49,23600.0,23.3271,23.5166,23.3171,23.4268,23600.0
2006-11-15 12:00:00,23.5,23.74,23.49,23.69,26300.0,23.4368,23.6761,23.4268,23.6263,26300.0
2006-11-15 12:30:00,23.69,23.7,23.58,23.7,33500.0,23.6263,23.6362,23.5166,23.6362,33500.0
2006-11-15 13:00:00,23.7,23.8,23.69,23.8,21500.0,23.6362,23.736,23.6263,23.736,21500.0
2006-11-15 13:30:00,23.8,23.81,23.6,23.61,22300.0,23.736,23.7459,23.5365,23.5465,22300.0
2006-11-15 14:00:00,23.6,23.7,23.45,23.49,48800.0,23.5365,23.6362,23.3869,23.4268,48800.0
2006-11-15 14:30:00,23.5,23.58,23.48,23.56,25200.0,23.4368,23.5166,23.4168,23.4966,25200.0
2006-11-15 15:00:00,23.58,23.6,23.49,23.59,52000.0,23.5166,23.5365,23.4268,23.5265,52000.0
2006-11-15 15:30:00,23.58,23.6,23.51,23.6,75700.0,23.5166,23.5365,23.4468,23.5365,75700.0
2006-11-16 09:30:00,23.75,23.99,23.62,23.7,45900.0,23.6861,23.9255,23.5565,23.6362,45900.0
2006-11-16 10:00:00,23.68,23.89,23.6,23.79,18000.0,23.6163,23.8257,23.5365,23.726,18000.0
2006-11-16 10:30:00,23.79,23.96,23.64,23.66,20300.0,23.726,23.8955,23.5764,23.5963,20300.0
2006-11-16 11:00:00,23.68,23.78,23.66,23.78,83600.0,23.6163,23.716,23.5963,23.716,83600.0
2006-11-16 11:30:00,23.78,23.92,23.78,23.79,15200.0,23.716,23.8556,23.716,23.726,15200.0
2006-11-16 12:00:00,23.79,23.8,23.76,23.78,14800.0,23.726,23.736,23.6961,23.716,14800.0
2006-11-16 12:30:00,23.78,23.78,23.69,23.73,26400.0,23.716,23.716,23.6263,23.6662,26400.0
2006-11-16 13:00:00,23.72,23.73,23.67,23.73,24600.0,23.6562,23.6662,23.6063,23.6662,24600.0
2006-11-16 13:30:00,23.73,23.77,23.68,23.75,41600.0,23.6662,23.7061,23.6163,23.6861,41600.0
2006-11-16 14:00:00,23.76,23.76,23.56,23.71,35200.0,23.6961,23.6961,23.4966,23.6462,35200.0
2006-11-16 14:30:00,23.71,23.72,23.66,23.7,12900.0,23.6462,23.6562,23.5963,23.6362,12900.0
2006-11-16 15:00:00,23.71,23.83,23.68,23.74,49000.0,23.6462,23.7659,23.6163,23.6761,49000.0
2006-11-16 15:30:00,23.75,23.78,23.56,23.7,105300.0,23.6861,23.716,23.4966,23.6362,105300.0
2006-11-17 09:30:00,23.71,23.84,23.15,23.68,67800.0,23.6462,23.7759,23.0877,23.6163,67800.0
2006-11-17 10:00:00,23.71,23.71,23.53,23.61,24200.0,23.6462,23.6462,23.4667,23.5465,24200.0
2006-11-17 10:30:00,23.61,23.63,23.57,23.59,16600.0,23.5465,23.5664,23.5066,23.5265,16600.0
2006-11-17 11:00:00,23.57,23.71,23.53,23.71,26000.0,23.5066,23.6462,23.4667,23.6462,26000.0
2006-11-17 11:30:00,23.7,23.76,23.69,23.76,36500.0,23.6362,23.6961,23.6263,23.6961,36500.0
2006-11-17 12:00:00,23.75,23.88,23.72,23.85,27600.0,23.6861,23.8158,23.6562,23.7858,27600.0
2006-11-17 12:30:00,23.85,23.89,23.83,23.84,23800.0,23.7858,23.8257,23.7659,23.7759,23800.0
2006-11-17 13:00:00,23.84,23.85,23.75,23.75,18400.0,23.7759,23.7858,23.6861,23.6861,18400.0
2006-11-17 13:30:00,23.78,23.78,23.71,23.76,23000.0,23.716,23.716,23.6462,23.6961,23000.0
2006-11-17 14:00:00,23.76,23.89,23.72,23.83,35500.0,23.6961,23.8257,23.6562,23.7659,35500.0
2006-11-17 14:30:00,23.84,23.85,23.69,23.72,56300.0,23.7759,23.7858,23.6263,23.6562,56300.0
2006-11-17 15:00:00,23.72,23.75,23.68,23.72,41400.0,23.6562,23.6861,23.6163,23.6562,41400.0
2006-11-17 15:30:00,23.72,23.78,23.61,23.65,76600.0,23.6562,23.716,23.5465,23.5864,76600.0
2006-11-20 09:30:00,23.59,24.44,23.59,24.41,82600.0,23.5265,24.3742,23.5265,24.3443,82600.0
2006-11-20 10:00:00,24.39,24.75,23.89,24.03,169600.0,24.3244,24.6834,23.8257,23.9654,169600.0
2006-11-20 10:30:00,24.04,24.53,24.03,24.49,85800.0,23.9753,24.464,23.9654,24.4241,85800.0
2006-11-20 11:00:00,24.5,24.85,24.24,24.41,108600.0,24.4341,24.7831,24.1748,24.3443,108600.0
2006-11-20 11:30:00,24.42,24.5,23.68,23.93,172200.0,24.3543,24.4341,23.6163,23.8656,172200.0
2006-11-20 12:00:00,23.94,24.0,23.83,23.93,54900.0,23.8756,23.9354,23.7659,23.8656,54900.0
2006-11-20 12:30:00,23.92,24.13,23.57,23.72,95900.0,23.8556,24.0651,23.5066,23.6562,95900.0
2006-11-20 13:00:00,23.72,23.95,23.7,23.94,31700.0,23.6562,23.8856,23.6362,23.8756,31700.0
2006-11-20 13:30:00,23.94,23.95,23.76,23.91,34900.0,23.8756,23.8856,23.6961,23.8457,34900.0
2006-11-20 14:00:00,23.94,24.1,23.73,23.8,48400.0,23.8756,24.0352,23.6662,23.736,48400.0
2006-11-20 14:30:00,23.81,23.97,23.75,23.88,42300.0,23.7459,23.9055,23.6861,23.8158,42300.0
2006-11-20 15:00:00,23.88,23.93,23.79,23.81,41200.0,23.8158,23.8656,23.726,23.7459,41200.0
2006-11-20 15:30:00,23.83,23.9,23.65,23.88,148600.0,23.7659,23.8357,23.5864,23.8158,148600.0
2006-11-21 09:30:00,23.96,23.98,23.55,23.85,72900.0,23.8955,23.9155,23.4866,23.7858,72900.0
2006-11-21 10:00:00,23.85,23.86,23.32,23.34,56600.0,23.7858,23.7958,23.2573,23.2772,56600.0
2006-11-21 10:30:00,23.34,23.38,23.14,23.18,53700.0,23.2772,23.3171,23.0777,23.1176,53700.0
2006-11-21 11:00:00,23.17,23.18,22.74,22.98,55000.0,23.1077,23.1176,22.6788,22.9182,55000.0
2006-11-21 11:30:00,22.98,23.04,22.74,23.03,38000.0,22.9182,22.978,22.6788,22.968,38000.0
2006-11-21 12:00:00,23.03,23.32,23.03,23.31,48700.0,22.968,23.2573,22.968,23.2473,48700.0
2006-11-21 12:30:00,23.3,23.42,23.3,23.37,25400.0,23.2373,23.357,23.2373,23.3071,25400.0
2006-11-21 13:00:00,23.37,23.42,23.29,23.37,36600.0,23.3071,23.357,23.2273,23.3071,36600.0
2006-11-21 13:30:00,23.37,23.4,23.32,23.34,21100.0,23.3071,23.337,23.2573,23.2772,21100.0
2006-11-21 14:00:00,23.33,23.34,23.21,23.28,21400.0,23.2672,23.2772,23.1476,23.2174,21400.0
2006-11-21 14:30:00,23.3,23.3,22.83,23.03,57900.0,23.2373,23.2373,22.7686,22.968,57900.0
2006-11-21 15:00:00,23.1,23.59,23.1,23.41,120900.0,23.0379,23.5265,23.0379,23.347,120900.0
2006-11-21 15:30:00,23.39,23.51,23.21,23.47,110000.0,23.3271,23.4468,23.1476,23.4069,110000.0
2006-11-22 09:30:00,23.36,23.65,23.32,23.62,27500.0,23.2972,23.5864,23.2573,23.5565,27500.0
2006-11-22 10:00:00,23.59,23.81,23.16,23.21,49700.0,23.5265,23.7459,23.0977,23.1476,49700.0
2006-11-22 10:30:00,23.23,23.31,23.11,23.11,108100.0,23.1675,23.2473,23.0478,23.0478,108100.0
2006-11-22 11:00:00,23.12,23.28,23.12,23.21,39800.0,23.0578,23.2174,23.0578,23.1476,39800.0
2006-11-22 11:30:00,23.19,23.19,23.04,23.06,30200.0,23.1276,23.1276,22.978,22.998,30200.0
2006-11-22 12:00:00,23.07,23.15,22.98,23.03,21700.0,23.0079,23.0877,22.9182,22.968,21700.0
2006-11-22 12:30:00,23.04,23.14,23.04,23.11,8200.0,22.978,23.0777,22.978,23.0478,8200.0
2006-11-22 13:00:00,23.1,23.18,23.08,23.18,10500.0,23.0379,23.1176,23.0179,23.1176,10500.0
2006-11-22 13:30:00,23.16,23.18,23.15,23.17,7900.0,23.0977,23.1176,23.0877,23.1077,7900.0
2006-11-22 14:00:00,23.16,23.18,23.0,23.05,17300.0,23.0977,23.1176,22.9381,22.988,17300.0
2006-11-22 14:30:00,23.07,23.32,23.07,23.31,11000.0,23.0079,23.2573,23.0079,23.2473,11000.0
2006-11-22 15:00:00,23.31,23.39,23.31,23.33,24500.0,23.2473,23.3271,23.2473,23.2672,24500.0
2006-11-22 15:30:00,23.34,23.35,23.31,23.32,29300.0,23.2772,23.2872,23.2473,23.2573,29300.0
2006-11-24 09:30:00,23.13,23.35,22.84,23.02,13200.0,23.0678,23.2872,22.7786,22.9581,13200.0
2006-11-24 10:00:00,23.01,23.21,23.01,23.18,12800.0,22.9481,23.1476,22.9481,23.1176,12800.0
2006-11-24 10:30:00,23.23,23.33,23.15,23.29,7400.0,23.1675,23.2672,23.0877,23.2273,7400.0
2006-11-24 11:00:00,23.28,23.46,23.25,23.32,16800.0,23.2174,23.3969,23.1875,23.2573,16800.0
2006-11-24 11:30:00,23.37,23.42,23.28,23.42,9500.0,23.3071,23.357,23.2174,23.357,9500.0
2006-11-24 12:00:00,23.41,23.43,23.37,23.4,10400.0,23.347,23.367,23.3071,23.337,10400.0
2006-11-24 12:30:00,23.4,23.47,23.24,23.27,13700.0,23.337,23.4069,23.1775,23.2074,13700.0
2006-11-27 09:30:00,23.16,23.31,22.75,22.75,76200.0,23.0977,23.2473,22.6888,22.6888,76200.0
2006-11-27 10:00:00,22.72,22.85,22.68,22.8,80700.0,22.6589,22.7885,22.619,22.7387,80700.0
2006-11-27 10:30:00,22.81,22.92,22.73,22.78,108800.0,22.7486,22.8583,22.6689,22.7187,108800.0
2006-11-27 11:00:00,22.78,22.78,22.62,22.68,83700.0,22.7187,22.7187,22.5591,22.619,83700.0
2006-11-27 11:30:00,22.68,22.69,22.52,22.52,64100.0,22.619,22.629,22.4594,22.4594,64100.0
2006-11-27 12:00:00,22.55,22.55,22.4,22.4,49500.0,22.4893,22.4893,22.3397,22.3397,49500.0
2006-11-27 12:30:00,22.4,22.4,22.14,22.18,62600.0,22.3397,22.3397,22.0804,22.1203,62600.0
2006-11-27 13:00:00,22.17,22.19,22.1,22.19,22700.0,22.1104,22.1303,22.0405,22.1303,22700.0
2006-11-27 13:30:00,22.2,22.21,22.07,22.15,27100.0,22.1403,22.1502,22.0106,22.0904,27100.0
2006-11-27 14:00:00,22.16,22.17,22.0,22.01,40300.0,22.1004,22.1104,21.9408,21.9508,40300.0
2006-11-27 14:30:00,22.01,22.06,21.91,21.95,207900.0,21.9508,22.0007,21.8511,21.8909,207900.0
2006-11-27 15:00:00,21.97,22.01,21.9,21.9,88000.0,21.9109,21.9508,21.8411,21.8411,88000.0
2006-11-27 15:30:00,21.9,22.0,21.9,21.98,94100.0,21.8411,21.9408,21.8411,21.9209,94100.0
2006-11-28 09:30:00,22.16,22.4,21.95,22.01,62600.0,22.1004,22.3397,21.8909,21.9508,62600.0
2006-11-28 10:00:00,22.01,22.09,21.95,22.0,60700.0,21.9508,22.0306,21.8909,21.9408,60700.0
2006-11-28 10:30:00,22.0,22.12,21.95,21.99,33300.0,21.9408,22.0605,21.8909,21.9308,33300.0
2006-11-28 11:00:00,22.0,22.07,21.98,21.99,19500.0,21.9408,22.0106,21.9209,21.9308,19500.0
2006-11-28 11:30:00,21.99,22.05,21.95,21.98,26800.0,21.9308,21.9907,21.8909,21.9209,26800.0
2006-11-28 12:00:00,22.0,22.0,21.9,21.97,41500.0,21.9408,21.9408,21.8411,21.9109,41500.0
2006-11-28 12:30:00,21.96,21.97,21.77,21.85,37600.0,21.9009,21.9109,21.7114,21.7912,37600.0
2006-11-28 13:00:00,21.85,21.87,21.77,21.8,80900.0,21.7912,21.8112,21.7114,21.7414,80900.0
2006-11-28 13:30:00,21.8,21.83,21.75,21.75,42600.0,21.7414,21.7713,21.6915,21.6915,42600.0
2006-11-28 14:00:00,21.76,21.85,21.75,21.84,30400.0,21.7015,21.7912,21.6915,21.7812,30400.0
2006-11-28 14:30:00,21.84,21.91,21.7,21.72,100000.0,21.7812,21.8511,21.6416,21.6616,100000.0
2006-11-28 15:00:00,21.71,21.77,21.34,21.7,203600.0,21.6516,21.7114,21.2826,21.6416,203600.0
2006-11-28 15:30:00,21.71,21.83,21.58,21.71,220900.0,21.6516,21.7713,21.5219,21.6516,220900.0
2006-11-29 09:30:00,21.87,22.57,21.87,22.27,45900.0,21.8112,22.5093,21.8112,22.2101,45900.0
2006-11-29 10:00:00,22.24,22.38,21.78,21.83,64500.0,22.1802,22.3198,21.7214,21.7713,64500.0
2006-11-29 10:30:00,21.89,21.92,21.73,21.87,36800.0,21.8311,21.861,21.6715,21.8112,36800.0
2006-11-29 11:00:00,21.87,22.0,21.82,21.86,45200.0,21.8112,21.9408,21.7613,21.8012,45200.0
2006-11-29 11:30:00,21.86,22.0,21.84,21.89,17000.0,21.8012,21.9408,21.7812,21.8311,17000.0
2006-11-29 12:00:00,21.89,21.9,21.69,21.73,34700.0,21.8311,21.8411,21.6316,21.6715,34700.0
2006-11-29 12:30:00,21.75,21.8,21.74,21.77,27500.0,21.6915,21.7414,21.6815,21.7114,27500.0
2006-11-29 13:00:00,21.76,21.79,21.66,21.69,33500.0,21.7015,21.7314,21.6017,21.6316,33500.0
2006-11-29 13:30:00,21.69,21.72,21.48,21.62,51700.0,21.6316,21.6616,21.4222,21.5618,51700.0
2006-11-29 14:00:00,21.6,21.65,21.45,21.52,35700.0,21.5419,21.5918,21.3923,21.4621,35700.0
2006-11-29 14:30:00,21.52,21.62,21.48,21.53,41100.0,21.4621,21.5618,21.4222,21.4721,41100.0
2006-11-29 15:00:00,21.51,21.55,21.47,21.5,44300.0,21.4521,21.492,21.4122,21.4422,44300.0
2006-11-29 15:30:00,21.5,21.61,21.46,21.49,111600.0,21.4422,21.5519,21.4023,21.4322,111600.0
2006-11-30 09:30:00,21.5,21.76,21.41,21.65,42400.0,21.4422,21.7015,21.3524,21.5918,42400.0
2006-11-30 10:00:00,21.62,21.65,21.17,21.25,66200.0,21.5618,21.5918,21.113,21.1928,66200.0
2006-11-30 10:30:00,21.28,21.72,21.26,21.69,29900.0,21.2228,21.6616,21.2028,21.6316,29900.0
2006-11-30 11:00:00,21.66,21.72,21.53,21.65,32200.0,21.6017,21.6616,21.4721,21.5918,32200.0
2006-11-30 11:30:00,21.65,21.78,21.65,21.75,26100.0,21.5918,21.7214,21.5918,21.6915,26100.0
2006-11-30 12:00:00,21.76,21.86,21.69,21.78,24100.0,21.7015,21.8012,21.6316,21.7214,24100.0
2006-11-30 12:30:00,21.78,21.94,21.78,21.89,22000.0,21.7214,21.881,21.7214,21.8311,22000.0
2006-11-30 13:00:00,21.89,22.01,21.89,22.01,24200.0,21.8311,21.9508,21.8311,21.9508,24200.0
2006-11-30 13:30:00,22.02,22.05,21.73,21.73,19000.0,21.9608,21.9907,21.6715,21.6715,19000.0
2006-11-30 14:00:00,21.73,21.86,21.67,21.82,39500.0,21.6715,21.8012,21.6117,21.7613,39500.0
2006-11-30 14:30:00,21.83,21.98,21.76,21.89,43700.0,21.7713,21.9209,21.7015,21.8311,43700.0
2006-11-30 15:00:00,21.9,21.95,21.76,21.89,54500.0,21.8411,21.8909,21.7015,21.8311,54500.0
2006-11-30 15:30:00,21.89,21.91,21.43,21.46,179900.0,21.8311,21.8511,21.3723,21.4023,179900.0
2006-12-01 09:30:00,21.54,21.68,21.18,21.27,39500.0,21.4821,21.6217,21.123,21.2128,39500.0
2006-12-01 10:00:00,21.27,21.27,20.81,20.94,66700.0,21.2128,21.2128,20.754,20.8837,66700.0
2006-12-01 10:30:00,20.93,20.93,20.69,20.86,46800.0,20.8737,20.8737,20.6343,20.8039,46800.0
2006-12-01 11:00:00,20.85,20.87,20.65,20.67,53700.0,20.7939,20.8139,20.5944,20.6144,53700.0
2006-12-01 11:30:00,20.67,21.05,20.64,21.05,50900.0,20.6144,20.9934,20.5845,20.9934,50900.0
2006-12-01 12:00:00,21.02,21.06,20.93,20.98,30000.0,20.9635,21.0033,20.8737,20.9236,30000.0
2006-12-01 12:30:00,20.97,21.04,20.88,20.96,23500.0,20.9136,20.9834,20.8238,20.9036,23500.0
2006-12-01 13:00:00,20.97,20.97,20.79,20.81,27900.0,20.9136,20.9136,20.7341,20.754,27900.0
2006-12-01 13:30:00,20.81,20.81,20.66,20.79,21100.0,20.754,20.754,20.6044,20.7341,21100.0
2006-12-01 14:00:00,20.78,20.94,20.68,20.84,21600.0,20.7241,20.8837,20.6244,20.7839,21600.0
2006-12-01 14:30:00,20.83,20.91,20.66,20.91,13900.0,20.774,20.8537,20.6044,20.8537,13900.0
2006-12-01 15:00:00,20.91,20.99,20.88,20.98,33900.0,20.8537,20.9335,20.8238,20.9236,33900.0
2006-12-01 15:30:00,21.01,21.15,20.92,21.15,93600.0,20.9535,21.0931,20.8637,21.0931,93600.0
2006-12-04 09:30:00,21.21,21.7,21.18,21.68,38000.0,21.1529,21.6416,21.123,21.6217,38000.0
2006-12-04 10:00:00,21.65,21.8,21.57,21.66,22800.0,21.5918,21.7414,21.512,21.6017,22800.0
2006-12-04 10:30:00,21.7,21.75,21.62,21.74,27600.0,21.6416,21.6915,21.5618,21.6815,27600.0
2006-12-04 11:00:00,21.73,21.75,21.59,21.63,43400.0,21.6715,21.6915,21.5319,21.5718,43400.0
2006-12-04 11:30:00,21.64,21.83,21.63,21.75,32800.0,21.5818,21.7713,21.5718,21.6915,32800.0
2006-12-04 12:00:00,21.77,21.81,21.5,21.57,154400.0,21.7114,21.7513,21.4422,21.512,154400.0
2006-12-04 12:30:00,21.58,21.7,21.58,21.69,24600.0,21.5219,21.6416,21.5219,21.6316,24600.0
2006-12-04 13:00:00,21.7,21.76,21.69,21.71,25300.0,21.6416,21.7015,21.6316,21.6516,25300.0
2006-12-04 13:30:00,21.74,21.8,21.7,21.76,23800.0,21.6815,21.7414,21.6416,21.7015,23800.0
2006-12-04 14:00:00,21.74,21.8,21.6,21.63,35500.0,21.6815,21.7414,21.5419,21.5718,35500.0
2006-12-04 14:30:00,21.65,21.75,21.62,21.75,42300.0,21.5918,21.6915,21.5618,21.6915,42300.0
2006-12-04 15:00:00,21.75,21.75,21.6,21.63,28900.0,21.6915,21.6915,21.5419,21.5718,28900.0
2006-12-04 15:30:00,21.64,21.66,21.57,21.57,104200.0,21.5818,21.6017,21.512,21.512,104200.0
2006-12-05 09:30:00,21.51,21.55,21.01,21.29,92000.0,21.4521,21.492,20.9535,21.2327,92000.0
2006-12-05 10:00:00,21.29,21.6,21.28,21.5,47100.0,21.2327,21.5419,21.2228,21.4422,47100.0
2006-12-05 10:30:00,21.51,21.57,21.35,21.55,25300.0,21.4521,21.512,21.2926,21.492,25300.0
2006-12-05 11:00:00,21.56,21.58,21.45,21.5,17700.0,21.502,21.5219,21.3923,21.4422,17700.0
2006-12-05 11:30:00,21.5,21.68,21.47,21.47,20600.0,21.4422,21.6217,21.4122,21.4122,20600.0
2006-12-05 12:00:00,21.46,21.63,21.4,21.63,29000.0,21.4023,21.5718,21.3424,21.5718,29000.0
2006-12-05 12:30:00,21.63,21.64,21.49,21.64,17800.0,21.5718,21.5818,21.4322,21.5818,17800.0
2006-12-05 13:00:00,21.64,21.69,21.57,21.6,9900.0,21.5818,21.6316,21.512,21.5419,9900.0
2006-12-05 13:30:00,21.6,21.69,21.58,21.65,24100.0,21.5419,21.6316,21.5219,21.5918,24100.0
2006-12-05 14:00:00,21.66,21.8,21.61,21.63,19600.0,21.6017,21.7414,21.5519,21.5718,19600.0
2006-12-05 14:30:00,21.64,21.76,21.6,21.69,24300.0,21.5818,21.7015,21.5419,21.6316,24300.0
2006-12-05 15:00:00,21.7,21.76,21.57,21.62,50900.0,21.6416,21.7015,21.512,21.5618,50900.0
2006-12-05 15:30:00,21.62,21.77,21.56,21.7,192200.0,21.5618,21.7114,21.502,21.6416,192200.0
2006-12-06 09:30:00,21.61,21.67,21.22,21.42,26300.0,21.5519,21.6117,21.1629,21.3624,26300.0
2006-12-06 10:00:00,21.39,21.7,21.26,21.59,21100.0,21.3325,21.6416,21.2028,21.5319,21100.0
2006-12-06 10:30:00,21.64,21.8,21.64,21.77,26900.0,21.5818,21.7414,21.5818,21.7114,26900.0
2006-12-06 11:00:00,21.78,21.85,21.66,21.84,19500.0,21.7214,21.7912,21.6017,21.7812,19500.0
2006-12-06 11:30:00,21.84,21.84,21.66,21.71,14600.0,21.7812,21.7812,21.6017,21.6516,14600.0
2006-12-06 12:00:00,21.7,21.75,21.63,21.73,10600.0,21.6416,21.6915,21.5718,21.6715,10600.0
2006-12-06 12:30:00,21.75,21.86,21.68,21.75,17500.0,21.6915,21.8012,21.6217,21.6915,17500.0
2006-12-06 13:00:00,21.75,21.79,21.74,21.76,14800.0,21.6915,21.7314,21.6815,21.7015,14800.0
2006-12-06 13:30:00,21.76,21.83,21.73,21.74,14400.0,21.7015,21.7713,21.6715,21.6815,14400.0
2006-12-06 14:00:00,21.75,21.83,21.73,21.79,9500.0,21.6915,21.7713,21.6715,21.7314,9500.0
2006-12-06 14:30:00,21.78,21.8,21.7,21.73,11700.0,21.7214,21.7414,21.6416,21.6715,11700.0
2006-12-06 15:00:00,21.72,21.76,21.69,21.71,16500.0,21.6616,21.7015,21.6316,21.6516,16500.0
2006-12-06 15:30:00,21.7,21.71,21.51,21.52,27300.0,21.6416,21.6516,21.4521,21.4621,27300.0
2006-12-07 09:30:00,21.52,21.72,21.27,21.72,27700.0,21.4621,21.6616,21.2128,21.6616,27700.0
2006-12-07 10:00:00,21.67,21.7,21.47,21.53,19500.0,21.6117,21.6416,21.4122,21.4721,19500.0
2006-12-07 10:30:00,21.51,21.51,21.11,21.21,20800.0,21.4521,21.4521,21.0532,21.1529,20800.0
2006-12-07 11:00:00,21.23,21.54,21.23,21.47,23200.0,21.1729,21.4821,21.1729,21.4122,23200.0
2006-12-07 11:30:00,21.5,21.66,21.5,21.65,16500.0,21.4422,21.6017,21.4422,21.5918,16500.0
2006-12-07 12:00:00,21.65,21.68,21.53,21.68,6500.0,21.5918,21.6217,21.4721,21.6217,6500.0
2006-12-07 12:30:00,21.67,21.8,21.65,21.71,15600.0,21.6117,21.7414,21.5918,21.6516,15600.0
2006-12-07 13:00:00,21.72,21.84,21.68,21.83,8900.0,21.6616,21.7812,21.6217,21.7713,8900.0
2006-12-07 13:30:00,21.83,21.89,21.77,21.8,11200.0,21.7713,21.8311,21.7114,21.7414,11200.0
2006-12-07 14:00:00,21.79,21.79,21.49,21.5,13100.0,21.7314,21.7314,21.4322,21.4422,13100.0
2006-12-07 14:30:00,21.52,21.64,21.5,21.55,21200.0,21.4621,21.5818,21.4422,21.492,21200.0
2006-12-07 15:00:00,21.52,21.55,21.31,21.35,9700.0,21.4621,21.492,21.2527,21.2926,9700.0
2006-12-07 15:30:00,21.36,21.43,21.26,21.29,27000.0,21.3025,21.3723,21.2028,21.2327,27000.0
2006-12-08 09:30:00,21.3,21.5,21.15,21.29,29100.0,21.2427,21.4422,21.0931,21.2327,29100.0
2006-12-08 10:00:00,21.27,21.54,20.98,21.44,25400.0,21.2128,21.4821,20.9236,21.3823,25400.0
2006-12-08 10:30:00,21.45,21.69,21.42,21.67,20900.0,21.3923,21.6316,21.3624,21.6117,20900.0
2006-12-08 11:00:00,21.67,21.94,21.65,21.74,64100.0,21.6117,21.881,21.5918,21.6815,64100.0
2006-12-08 11:30:00,21.75,21.88,21.52,21.53,21800.0,21.6915,21.8211,21.4621,21.4721,21800.0
2006-12-08 12:00:00,21.52,21.75,21.52,21.68,12800.0,21.4621,21.6915,21.4621,21.6217,12800.0
2006-12-08 12:30:00,21.67,21.68,21.52,21.57,9000.0,21.6117,21.6217,21.4621,21.512,9000.0
2006-12-08 13:00:00,21.57,21.6,21.53,21.6,8500.0,21.512,21.5419,21.4721,21.5419,8500.0
2006-12-08 13:30:00,21.6,21.65,21.42,21.44,12700.0,21.5419,21.5918,21.3624,21.3823,12700.0
2006-12-08 14:00:00,21.45,21.68,21.45,21.63,13100.0,21.3923,21.6217,21.3923,21.5718,13100.0
2006-12-08 14:30:00,21.63,21.75,21.55,21.73,11300.0,21.5718,21.6915,21.492,21.6715,11300.0
2006-12-08 15:00:00,21.73,21.77,21.7,21.74,13800.0,21.6715,21.7114,21.6416,21.6815,13800.0
2006-12-08 15:30:00,21.75,21.82,21.71,21.71,56800.0,21.6915,21.7613,21.6516,21.6516,56800.0
2006-12-11 09:30:00,21.75,21.75,21.22,21.27,24500.0,21.6915,21.6915,21.1629,21.2128,24500.0
2006-12-11 10:00:00,21.26,21.4,21.01,21.07,64100.0,21.2028,21.3424,20.9535,21.0133,64100.0
2006-12-11 10:30:00,21.1,21.22,20.82,20.89,61200.0,21.0432,21.1629,20.764,20.8338,61200.0
2006-12-11 11:00:00,20.92,21.16,20.89,21.05,26600.0,20.8637,21.1031,20.8338,20.9934,26600.0
2006-12-11 11:30:00,21.07,21.18,21.0,21.14,26100.0,21.0133,21.123,20.9435,21.0831,26100.0
2006-12-11 12:00:00,21.15,21.15,20.98,21.0,37800.0,21.0931,21.0931,20.9236,20.9435,37800.0
2006-12-11 12:30:00,21.0,21.05,20.97,21.05,24500.0,20.9435,20.9934,20.9136,20.9934,24500.0
2006-12-11 13:00:00,21.06,21.14,21.01,21.14,15500.0,21.0033,21.0831,20.9535,21.0831,15500.0
2006-12-11 13:30:00,21.13,21.19,21.06,21.07,19100.0,21.0732,21.133,21.0033,21.0133,19100.0
2006-12-11 14:00:00,21.04,21.12,21.0,21.08,28500.0,20.9834,21.0632,20.9435,21.0233,28500.0
2006-12-11 14:30:00,21.11,21.11,20.96,20.96,39100.0,21.0532,21.0532,20.9036,20.9036,39100.0
2006-12-11 15:00:00,20.97,20.98,20.76,20.77,68100.0,20.9136,20.9236,20.7042,20.7141,68100.0
2006-12-11 15:30:00,20.77,20.91,20.76,20.86,43800.0,20.7141,20.8537,20.7042,20.8039,43800.0
2006-12-12 09:30:00,20.75,20.95,20.75,20.94,21700.0,20.6942,20.8936,20.6942,20.8837,21700.0
2006-12-12 10:00:00,20.95,20.95,20.73,20.8,21300.0,20.8936,20.8936,20.6742,20.744,21300.0
2006-12-12 10:30:00,20.79,20.89,20.75,20.78,10400.0,20.7341,20.8338,20.6942,20.7241,10400.0
2006-12-12 11:00:00,20.78,20.85,20.76,20.81,9200.0,20.7241,20.7939,20.7042,20.754,9200.0
2006-12-12 11:30:00,20.81,20.82,20.57,20.65,25200.0,20.754,20.764,20.5147,20.5944,25200.0
2006-12-12 12:00:00,20.64,20.65,20.34,20.36,43800.0,20.5845,20.5944,20.2853,20.3052,43800.0
2006-12-12 12:30:00,20.37,20.43,20.3,20.35,30300.0,20.3152,20.375,20.2454,20.2953,30300.0
2006-12-12 13:00:00,20.34,20.35,20.27,20.29,19300.0,20.2853,20.2953,20.2155,20.2354,19300.0
2006-12-12 13:30:00,20.28,20.28,20.2,20.22,31100.0,20.2254,20.2254,20.1457,20.1656,31100.0
2006-12-12 14:00:00,20.22,20.37,20.13,20.25,43900.0,20.1656,20.3152,20.0758,20.1955,43900.0
2006-12-12 14:30:00,20.26,20.3,20.1,20.15,37400.0,20.2055,20.2454,20.0459,20.0958,37400.0
2006-12-12 15:00:00,20.15,20.27,20.13,20.21,51000.0,20.0958,20.2155,20.0758,20.1556,51000.0
2006-12-12 15:30:00,20.2,20.3,20.2,20.26,234200.0,20.1457,20.2454,20.1457,20.2055,234200.0
2006-12-13 09:30:00,20.41,20.59,20.13,20.15,35500.0,20.3551,20.5346,20.0758,20.0958,35500.0
2006-12-13 10:00:00,20.18,20.4,20.12,20.39,26600.0,20.1257,20.3451,20.0659,20.3351,26600.0
2006-12-13 10:30:00,20.39,20.39,20.16,20.23,17800.0,20.3351,20.3351,20.1058,20.1756,17800.0
2006-12-13 11:00:00,20.26,20.28,20.2,20.2,13700.0,20.2055,20.2254,20.1457,20.1457,13700.0
2006-12-13 11:30:00,20.19,20.19,20.07,20.16,18200.0,20.1357,20.1357,20.016,20.1058,18200.0
2006-12-13 12:00:00,20.19,20.19,19.91,20.07,24900.0,20.1357,20.1357,19.8564,20.016,24900.0
2006-12-13 12:30:00,20.06,20.08,19.99,20.08,6200.0,20.006,20.026,19.9362,20.026,6200.0
2006-12-13 13:00:00,20.07,20.07,19.95,19.95,13000.0,20.016,20.016,19.8963,19.8963,13000.0
2006-12-13 13:30:00,19.96,20.03,19.89,20.0,19500.0,19.9063,19.9761,19.8365,19.9462,19500.0
2006-12-13 14:00:00,20.0,20.08,19.99,20.06,21200.0,19.9462,20.026,19.9362,20.006,21200.0
2006-12-13 14:30:00,20.05,20.08,19.93,20.03,26600.0,19.9961,20.026,19.8764,19.9761,26600.0
2006-12-13 15:00:00,20.04,20.08,20.01,20.08,21300.0,19.9861,20.026,19.9562,20.026,21300.0
2006-12-13 15:30:00,20.08,20.1,20.04,20.06,46600.0,20.026,20.0459,19.9861,20.006,46600.0
2006-12-14 09:30:00,20.2,20.59,20.1,20.26,62700.0,20.1457,20.5346,20.0459,20.2055,62700.0
2006-12-14 10:00:00,20.28,20.48,20.27,20.35,27600.0,20.2254,20.4249,20.2155,20.2953,27600.0
2006-12-14 10:30:00,20.36,20.36,20.2,20.26,28400.0,20.3052,20.3052,20.1457,20.2055,28400.0
2006-12-14 11:00:00,20.26,20.27,20.2,20.26,27400.0,20.2055,20.2155,20.1457,20.2055,27400.0
2006-12-14 11:30:00,20.24,20.25,20.2,20.23,15000.0,20.1855,20.1955,20.1457,20.1756,15000.0
2006-12-14 12:00:00,20.23,20.27,20.18,20.25,8800.0,20.1756,20.2155,20.1257,20.1955,8800.0
2006-12-14 12:30:00,20.24,20.27,20.23,20.25,18400.0,20.1855,20.2155,20.1756,20.1955,18400.0
2006-12-14 13:00:00,20.24,20.27,20.24,20.25,15100.0,20.1855,20.2155,20.1855,20.1955,15100.0
2006-12-14 13:30:00,20.25,20.27,20.13,20.13,14900.0,20.1955,20.2155,20.0758,20.0758,14900.0
2006-12-14 14:00:00,20.13,20.27,20.12,20.22,18100.0,20.0758,20.2155,20.0659,20.1656,18100.0
2006-12-14 14:30:00,20.22,20.24,20.19,20.21,13600.0,20.1656,20.1855,20.1357,20.1556,13600.0
2006-12-14 15:00:00,20.2,20.27,20.13,20.26,22100.0,20.1457,20.2155,20.0758,20.2055,22100.0
2006-12-14 15:30:00,20.26,20.27,20.19,20.25,68500.0,20.2055,20.2155,20.1357,20.1955,68500.0
2006-12-15 09:30:00,20.25,20.37,19.76,20.13,277000.0,20.1955,20.3152,19.7068,20.0758,277000.0
2006-12-15 10:00:00,20.15,20.26,20.11,20.2,53700.0,20.0958,20.2055,20.0559,20.1457,53700.0
2006-12-15 10:30:00,20.2,20.28,20.1,20.28,25300.0,20.1457,20.2254,20.0459,20.2254,25300.0
2006-12-15 11:00:00,20.29,20.41,20.21,20.24,40700.0,20.2354,20.3551,20.1556,20.1855,40700.0
2006-12-15 11:30:00,20.24,20.26,20.14,20.17,76700.0,20.1855,20.2055,20.0858,20.1157,76700.0
2006-12-15 12:00:00,20.17,20.27,20.14,20.18,21000.0,20.1157,20.2155,20.0858,20.1257,21000.0
2006-12-15 12:30:00,20.16,20.29,20.13,20.23,24600.0,20.1058,20.2354,20.0758,20.1756,24600.0
2006-12-15 13:00:00,20.24,20.25,20.15,20.17,25100.0,20.1855,20.1955,20.0958,20.1157,25100.0
2006-12-15 13:30:00,20.17,20.26,20.16,20.25,20200.0,20.1157,20.2055,20.1058,20.1955,20200.0
2006-12-15 14:00:00,20.25,20.28,20.18,20.27,23500.0,20.1955,20.2254,20.1257,20.2155,23500.0
2006-12-15 14:30:00,20.26,20.34,20.21,20.24,44500.0,20.2055,20.2853,20.1556,20.1855,44500.0
2006-12-15 15:00:00,20.23,20.25,20.16,20.22,62700.0,20.1756,20.1955,20.1058,20.1656,62700.0
2006-12-15 15:30:00,20.22,20.23,20.12,20.13,97200.0,20.1656,20.1756,20.0659,20.0758,97200.0
2006-12-18 09:30:00,20.25,20.6,20.23,20.47,58700.0,20.1955,20.5446,20.1756,20.4149,58700.0
2006-12-18 10:00:00,20.51,20.52,20.19,20.25,42000.0,20.4548,20.4648,20.1357,20.1955,42000.0
2006-12-18 10:30:00,20.26,20.35,20.22,20.3,28700.0,20.2055,20.2953,20.1656,20.2454,28700.0
2006-12-18 11:00:00,20.29,20.4,20.25,20.4,32800.0,20.2354,20.3451,20.1955,20.3451,32800.0
2006-12-18 11:30:00,20.38,20.47,20.34,20.41,32400.0,20.3252,20.4149,20.2853,20.3551,32400.0
2006-12-18 12:00:00,20.41,20.41,20.25,20.34,25600.0,20.3551,20.3551,20.1955,20.2853,25600.0
2006-12-18 12:30:00,20.34,20.4,20.26,20.32,25500.0,20.2853,20.3451,20.2055,20.2653,25500.0
2006-12-18 13:00:00,20.32,20.48,20.28,20.35,39200.0,20.2653,20.4249,20.2254,20.2953,39200.0
2006-12-18 13:30:00,20.35,20.5,20.35,20.46,35700.0,20.2953,20.4448,20.2953,20.405,35700.0
2006-12-18 14:00:00,20.44,20.49,20.31,20.38,20000.0,20.385,20.4349,20.2554,20.3252,20000.0
2006-12-18 14:30:00,20.37,20.41,20.28,20.29,37800.0,20.3152,20.3551,20.2254,20.2354,37800.0
2006-12-18 15:00:00,20.29,20.31,20.1,20.12,36300.0,20.2354,20.2554,20.0459,20.0659,36300.0
2006-12-18 15:30:00,20.13,20.22,20.03,20.05,86200.0,20.0758,20.1656,19.9761,19.9961,86200.0
2006-12-19 09:30:00,19.89,20.13,19.84,20.09,47000.0,19.8365,20.0758,19.7866,20.036,47000.0
2006-12-19 10:00:00,20.11,20.18,20.07,20.11,47600.0,20.0559,20.1257,20.016,20.0559,47600.0
2006-12-19 10:30:00,20.13,20.14,19.98,20.11,54700.0,20.0758,20.0858,19.9262,20.0559,54700.0
2006-12-19 11:00:00,20.08,20.17,19.91,19.92,26500.0,20.026,20.1157,19.8564,19.8664,26500.0
2006-12-19 11:30:00,19.93,19.96,19.88,19.96,31300.0,19.8764,19.9063,19.8265,19.9063,31300.0
2006-12-19 12:00:00,19.96,20.01,19.91,19.91,30800.0,19.9063,19.9562,19.8564,19.8564,30800.0
2006-12-19 12:30:00,19.91,20.04,19.91,19.99,22300.0,19.8564,19.9861,19.8564,19.9362,22300.0
2006-12-19 13:00:00,20.0,20.03,19.93,20.01,18900.0,19.9462,19.9761,19.8764,19.9562,18900.0
2006-12-19 13:30:00,20.0,20.05,19.98,20.0,17800.0,19.9462,19.9961,19.9262,19.9462,17800.0
2006-12-19 14:00:00,20.0,20.16,20.0,20.04,24900.0,19.9462,20.1058,19.9462,19.9861,24900.0
2006-12-19 14:30:00,20.03,20.13,19.99,20.06,23000.0,19.9761,20.0758,19.9362,20.006,23000.0
2006-12-19 15:00:00,20.03,20.24,20.01,20.13,39700.0,19.9761,20.1855,19.9562,20.0758,39700.0
2006-12-19 15:30:00,20.13,20.18,19.94,20.04,86700.0,20.0758,20.1257,19.8864,19.9861,86700.0
2006-12-20 09:30:00,20.07,20.24,20.01,20.15,28800.0,20.016,20.1855,19.9562,20.0958,28800.0
2006-12-20 10:00:00,20.15,20.41,20.14,20.3,20000.0,20.0958,20.3551,20.0858,20.2454,20000.0
2006-12-20 10:30:00,20.32,20.44,20.31,20.34,12100.0,20.2653,20.385,20.2554,20.2853,12100.0
2006-12-20 11:00:00,20.34,20.39,20.33,20.36,20000.0,20.2853,20.3351,20.2753,20.3052,20000.0
2006-12-20 11:30:00,20.36,20.46,20.36,20.44,15500.0,20.3052,20.405,20.3052,20.385,15500.0
2006-12-20 12:00:00,20.45,20.48,20.44,20.47,6200.0,20.395,20.4249,20.385,20.4149,6200.0
2006-12-20 12:30:00,20.45,20.47,20.38,20.39,15700.0,20.395,20.4149,20.3252,20.3351,15700.0
2006-12-20 13:00:00,20.38,20.44,20.31,20.36,34100.0,20.3252,20.385,20.2554,20.3052,34100.0
2006-12-20 13:30:00,20.34,20.37,20.31,20.33,11700.0,20.2853,20.3152,20.2554,20.2753,11700.0
2006-12-20 14:00:00,20.34,20.4,20.32,20.37,7700.0,20.2853,20.3451,20.2653,20.3152,7700.0
2006-12-20 14:30:00,20.37,20.43,20.33,20.39,14300.0,20.3152,20.375,20.2753,20.3351,14300.0
2006-12-20 15:00:00,20.4,20.43,20.35,20.39,45100.0,20.3451,20.375,20.2953,20.3351,45100.0
2006-12-20 15:30:00,20.41,20.49,20.39,20.43,101500.0,20.3551,20.4349,20.3351,20.375,101500.0
2006-12-21 09:30:00,20.39,20.73,20.3,20.61,77200.0,20.3351,20.6742,20.2454,20.5546,77200.0
2006-12-21 10:00:00,20.61,20.78,20.6,20.6,18900.0,20.5546,20.7241,20.5446,20.5446,18900.0
2006-12-21 10:30:00,20.61,20.76,20.61,20.66,13600.0,20.5546,20.7042,20.5546,20.6044,13600.0
2006-12-21 11:00:00,20.66,20.81,20.66,20.8,33900.0,20.6044,20.754,20.6044,20.744,33900.0
2006-12-21 11:30:00,20.78,20.79,20.74,20.77,18700.0,20.7241,20.7341,20.6842,20.7141,18700.0
2006-12-21 12:00:00,20.75,20.81,20.7,20.72,48400.0,20.6942,20.754,20.6443,20.6643,48400.0
2006-12-21 12:30:00,20.73,20.78,20.55,20.6,129400.0,20.6742,20.7241,20.4947,20.5446,129400.0
2006-12-21 13:00:00,20.6,20.67,20.59,20.62,51500.0,20.5446,20.6144,20.5346,20.5645,51500.0
2006-12-21 13:30:00,20.63,20.67,20.57,20.6,51000.0,20.5745,20.6144,20.5147,20.5446,51000.0
2006-12-21 14:00:00,20.58,20.66,20.53,20.59,39600.0,20.5246,20.6044,20.4748,20.5346,39600.0
2006-12-21 14:30:00,20.59,20.73,20.52,20.56,33800.0,20.5346,20.6742,20.4648,20.5047,33800.0
2006-12-21 15:00:00,20.56,20.68,20.51,20.55,24100.0,20.5047,20.6244,20.4548,20.4947,24100.0
2006-12-21 15:30:00,20.55,20.57,20.5,20.54,70300.0,20.4947,20.5147,20.4448,20.4847,70300.0
2006-12-22 09:30:00,20.52,20.68,20.18,20.55,41100.0,20.4648,20.6244,20.1257,20.4947,41100.0
2006-12-22 10:00:00,20.56,20.69,20.45,20.6,34300.0,20.5047,20.6343,20.395,20.5446,34300.0
2006-12-22 10:30:00,20.58,20.61,20.37,20.39,12000.0,20.5246,20.5546,20.3152,20.3351,12000.0
2006-12-22 11:00:00,20.4,20.43,20.1,20.1,28000.0,20.3451,20.375,20.0459,20.0459,28000.0
2006-12-22 11:30:00,20.11,20.24,20.07,20.09,13300.0,20.0559,20.1855,20.016,20.036,13300.0
2006-12-22 12:00:00,20.09,20.14,20.05,20.1,9800.0,20.036,20.0858,19.9961,20.0459,9800.0
2006-12-22 12:30:00,20.11,20.2,20.11,20.14,7500.0,20.0559,20.1457,20.0559,20.0858,7500.0
2006-12-22 13:00:00,20.13,20.15,20.1,20.11,4000.0,20.0758,20.0958,20.0459,20.0559,4000.0
2006-12-22 13:30:00,20.08,20.15,20.05,20.12,7600.0,20.026,20.0958,19.9961,20.0659,7600.0
2006-12-22 14:00:00,20.13,20.27,20.12,20.22,7800.0,20.0758,20.2155,20.0659,20.1656,7800.0
2006-12-22 14:30:00,20.2,20.25,20.09,20.21,12800.0,20.1457,20.1955,20.036,20.1556,12800.0
2006-12-22 15:00:00,20.21,20.31,20.21,20.3,9400.0,20.1556,20.2554,20.1556,20.2454,9400.0
2006-12-22 15:30:00,20.27,20.31,20.27,20.28,15400.0,20.2155,20.2554,20.2155,20.2254,15400.0
2006-12-26 09:30:00,20.24,20.26,19.79,20.17,25800.0,20.1855,20.2055,19.7368,20.1157,25800.0
2006-12-26 10:00:00,20.15,20.32,20.15,20.28,8900.0,20.0958,20.2653,20.0958,20.2254,8900.0
2006-12-26 10:30:00,20.3,20.3,20.21,20.21,14100.0,20.2454,20.2454,20.1556,20.1556,14100.0
2006-12-26 11:00:00,20.21,20.34,20.18,20.3,11400.0,20.1556,20.2853,20.1257,20.2454,11400.0
2006-12-26 11:30:00,20.32,20.32,20.24,20.25,6500.0,20.2653,20.2653,20.1855,20.1955,6500.0
2006-12-26 12:00:00,20.24,20.26,20.21,20.24,10600.0,20.1855,20.2055,20.1556,20.1855,10600.0
2006-12-26 12:30:00,20.21,20.23,20.08,20.11,4400.0,20.1556,20.1756,20.026,20.0559,4400.0
2006-12-26 13:00:00,20.11,20.14,20.08,20.1,3900.0,20.0559,20.0858,20.026,20.0459,3900.0
2006-12-26 13:30:00,20.1,20.22,20.09,20.2,10100.0,20.0459,20.1656,20.036,20.1457,10100.0
2006-12-26 14:00:00,20.18,20.21,20.12,20.18,6200.0,20.1257,20.1556,20.0659,20.1257,6200.0
2006-12-26 14:30:00,20.19,20.19,20.09,20.1,8800.0,20.1357,20.1357,20.036,20.0459,8800.0
2006-12-26 15:00:00,20.1,20.12,20.01,20.1,33500.0,20.0459,20.0659,19.9562,20.0459,33500.0
2006-12-26 15:30:00,20.11,20.23,20.07,20.16,35800.0,20.0559,20.1756,20.016,20.1058,35800.0
2006-12-27 09:30:00,20.26,20.7,20.26,20.5,23600.0,20.2055,20.6443,20.2055,20.4448,23600.0
2006-12-27 10:00:00,20.52,20.69,20.52,20.56,25300.0,20.4648,20.6343,20.4648,20.5047,25300.0
2006-12-27 10:30:00,20.55,20.61,20.31,20.57,24700.0,20.4947,20.5546,20.2554,20.5147,24700.0
2006-12-27 11:00:00,20.56,20.62,20.5,20.56,11300.0,20.5047,20.5645,20.4448,20.5047,11300.0
2006-12-27 11:30:00,20.55,20.73,20.52,20.64,20300.0,20.4947,20.6742,20.4648,20.5845,20300.0
2006-12-27 12:00:00,20.64,20.64,20.49,20.5,5800.0,20.5845,20.5845,20.4349,20.4448,5800.0
2006-12-27 12:30:00,20.51,20.56,20.47,20.54,7300.0,20.4548,20.5047,20.4149,20.4847,7300.0
2006-12-27 13:00:00,20.52,20.65,20.5,20.58,12300.0,20.4648,20.5944,20.4448,20.5246,12300.0
2006-12-27 13:30:00,20.58,20.64,20.58,20.63,5500.0,20.5246,20.5845,20.5246,20.5745,5500.0
2006-12-27 14:00:00,20.65,20.73,20.61,20.65,10400.0,20.5944,20.6742,20.5546,20.5944,10400.0
2006-12-27 14:30:00,20.67,20.69,20.59,20.6,12100.0,20.6144,20.6343,20.5346,20.5446,12100.0
2006-12-27 15:00:00,20.6,20.62,20.53,20.54,13800.0,20.5446,20.5645,20.4748,20.4847,13800.0
2006-12-27 15:30:00,20.54,20.61,20.46,20.51,30300.0,20.4847,20.5546,20.405,20.4548,30300.0
2006-12-28 09:30:00,20.52,20.71,20.26,20.31,13500.0,20.4648,20.6543,20.2055,20.2554,13500.0
2006-12-28 10:00:00,20.37,20.54,20.17,20.18,22500.0,20.3152,20.4847,20.1157,20.1257,22500.0
2006-12-28 10:30:00,20.16,20.22,20.04,20.09,20200.0,20.1058,20.1656,19.9861,20.036,20200.0
2006-12-28 11:00:00,20.09,20.1,19.88,19.9,25900.0,20.036,20.0459,19.8265,19.8465,25900.0
2006-12-28 11:30:00,19.9,19.91,19.82,19.85,25300.0,19.8465,19.8564,19.7667,19.7966,25300.0
2006-12-28 12:00:00,19.85,19.85,19.83,19.85,19200.0,19.7966,19.7966,19.7767,19.7966,19200.0
2006-12-28 12:30:00,19.85,19.91,19.81,19.9,15100.0,19.7966,19.8564,19.7567,19.8465,15100.0
2006-12-28 13:00:00,19.91,20.0,19.9,20.0,39200.0,19.8564,19.9462,19.8465,19.9462,39200.0
2006-12-28 13:30:00,20.0,20.05,19.98,20.0,28200.0,19.9462,19.9961,19.9262,19.9462,28200.0
2006-12-28 14:00:00,20.0,20.05,19.98,20.03,11100.0,19.9462,19.9961,19.9262,19.9761,11100.0
2006-12-28 14:30:00,20.02,20.11,20.0,20.11,14500.0,19.9661,20.0559,19.9462,20.0559,14500.0
2006-12-28 15:00:00,20.11,20.22,20.03,20.04,15300.0,20.0559,20.1656,19.9761,19.9861,15300.0
2006-12-28 15:30:00,20.03,20.05,20.01,20.03,20100.0,19.9761,19.9961,19.9562,19.9761,20100.0
2006-12-29 09:30:00,20.08,20.13,20.0,20.11,17200.0,20.026,20.0758,19.9462,20.0559,17200.0
2006-12-29 10:00:00,20.07,20.14,20.0,20.05,19400.0,20.016,20.0858,19.9462,19.9961,19400.0
2006-12-29 10:30:00,20.03,20.05,19.91,19.95,11400.0,19.9761,19.9961,19.8564,19.8963,11400.0
2006-12-29 11:00:00,19.95,20.03,19.95,20.02,5800.0,19.8963,19.9761,19.8963,19.9661,5800.0
2006-12-29 11:30:00,20.02,20.06,20.02,20.04,3300.0,19.9661,20.006,19.9661,19.9861,3300.0
2006-12-29 12:00:00,20.05,20.09,20.04,20.04,5400.0,19.9961,20.036,19.9861,19.9861,5400.0
2006-12-29 12:30:00,20.04,20.05,20.0,20.01,10200.0,19.9861,19.9961,19.9462,19.9562,10200.0
2006-12-29 13:00:00,20.0,20.01,19.98,19.98,8400.0,19.9462,19.9562,19.9262,19.9262,8400.0
2006-12-29 13:30:00,20.0,20.06,19.93,20.05,15500.0,19.9462,20.006,19.8764,19.9961,15500.0
2006-12-29 14:00:00,20.04,20.07,20.0,20.01,11300.0,19.9861,20.016,19.9462,19.9562,11300.0
2006-12-29 14:30:00,20.0,20.0,19.95,19.99,10500.0,19.9462,19.9462,19.8963,19.9362,10500.0
2006-12-29 15:00:00,20.0,20.06,19.99,20.0,14200.0,19.9462,20.006,19.9362,19.9462,14200.0
2006-12-29 15:30:00,20.01,20.17,19.98,20.01,57900.0,19.9562,20.1157,19.9262,19.9562,57900.0
2007-01-03 09:30:00,19.93,20.14,19.89,19.92,82200.0,19.8764,20.0858,19.8365,19.8664,82200.0
2007-01-03 10:00:00,19.92,20.05,19.84,19.94,47000.0,19.8664,19.9961,19.7866,19.8864,47000.0
2007-01-03 10:30:00,19.93,19.97,19.87,19.92,17700.0,19.8764,19.9163,19.8165,19.8664,17700.0
2007-01-03 11:00:00,19.92,19.92,19.84,19.87,17400.0,19.8664,19.8664,19.7866,19.8165,17400.0
2007-01-03 11:30:00,19.87,19.9,19.84,19.85,17000.0,19.8165,19.8465,19.7866,19.7966,17000.0
2007-01-03 12:00:00,19.85,19.87,19.63,19.83,40000.0,19.7966,19.8165,19.5772,19.7767,40000.0
2007-01-03 12:30:00,19.84,19.93,19.84,19.9,19500.0,19.7866,19.8764,19.7866,19.8465,19500.0
2007-01-03 13:00:00,19.9,19.9,19.78,19.88,22200.0,19.8465,19.8465,19.7268,19.8265,22200.0
2007-01-03 13:30:00,19.87,19.88,19.83,19.87,13600.0,19.8165,19.8265,19.7767,19.8165,13600.0
2007-01-03 14:00:00,19.85,19.85,19.25,19.44,58300.0,19.7966,19.7966,19.1982,19.3877,58300.0
2007-01-03 14:30:00,19.44,19.55,19.23,19.29,43000.0,19.3877,19.4974,19.1783,19.2381,43000.0
2007-01-03 15:00:00,19.3,19.6,19.28,19.58,28100.0,19.2481,19.5473,19.2281,19.5273,28100.0
2007-01-03 15:30:00,19.6,19.83,19.58,19.82,59000.0,19.5473,19.7767,19.5273,19.7667,59000.0
2007-01-04 09:30:00,19.74,19.91,19.5,19.69,41200.0,19.6869,19.8564,19.4475,19.637,41200.0
2007-01-04 10:00:00,19.69,19.73,19.46,19.66,17600.0,19.637,19.6769,19.4076,19.6071,17600.0
2007-01-04 10:30:00,19.7,20.1,19.68,20.08,37900.0,19.647,20.0459,19.6271,20.026,37900.0
2007-01-04 11:00:00,20.07,20.14,20.01,20.04,256700.0,20.016,20.0858,19.9562,19.9861,256700.0
2007-01-04 11:30:00,20.04,20.04,19.89,19.9,15500.0,19.9861,19.9861,19.8365,19.8465,15500.0
2007-01-04 12:00:00,19.92,19.98,19.89,19.89,6000.0,19.8664,19.9262,19.8365,19.8365,6000.0
2007-01-04 12:30:00,19.88,20.04,19.88,20.04,8100.0,19.8265,19.9861,19.8265,19.9861,8100.0
2007-01-04 13:00:00,20.04,20.14,20.03,20.11,12500.0,19.9861,20.0858,19.9761,20.0559,12500.0
2007-01-04 13:30:00,20.12,20.23,20.0,20.05,15800.0,20.0659,20.1756,19.9462,19.9961,15800.0
2007-01-04 14:00:00,20.03,20.07,19.96,20.04,26900.0,19.9761,20.016,19.9063,19.9861,26900.0
2007-01-04 14:30:00,20.05,20.3,20.03,20.26,35600.0,19.9961,20.2454,19.9761,20.2055,35600.0
2007-01-04 15:00:00,20.26,20.53,20.26,20.29,42400.0,20.2055,20.4748,20.2055,20.2354,42400.0
2007-01-04 15:30:00,20.28,20.4,20.15,20.19,52500.0,20.2254,20.3451,20.0958,20.1357,52500.0
2007-01-05 09:30:00,20.07,20.29,19.99,20.15,42900.0,20.016,20.2354,19.9362,20.0958,42900.0
2007-01-05 10:00:00,20.15,20.49,20.14,20.4,63500.0,20.0958,20.4349,20.0858,20.3451,63500.0
2007-01-05 10:30:00,20.4,20.57,20.37,20.52,28000.0,20.3451,20.5147,20.3152,20.4648,28000.0
2007-01-05 11:00:00,20.55,20.66,20.5,20.55,86000.0,20.4947,20.6044,20.4448,20.4947,86000.0
2007-01-05 11:30:00,20.55,20.65,20.53,20.62,34800.0,20.4947,20.5944,20.4748,20.5645,34800.0
2007-01-05 12:00:00,20.61,20.7,20.6,20.6,66300.0,20.5546,20.6443,20.5446,20.5446,66300.0
2007-01-05 12:30:00,20.6,20.67,20.6,20.63,39200.0,20.5446,20.6144,20.5446,20.5745,39200.0
2007-01-05 13:00:00,20.64,20.8,20.62,20.73,34900.0,20.5845,20.744,20.5645,20.6742,34900.0
2007-01-05 13:30:00,20.71,20.78,20.64,20.73,23200.0,20.6543,20.7241,20.5845,20.6742,23200.0
2007-01-05 14:00:00,20.74,20.82,20.74,20.79,46700.0,20.6842,20.764,20.6842,20.7341,46700.0
2007-01-05 14:30:00,20.79,20.8,20.73,20.75,51900.0,20.7341,20.744,20.6742,20.6942,51900.0
2007-01-05 15:00:00,20.74,20.8,20.74,20.78,40500.0,20.6842,20.744,20.6842,20.7241,40500.0
2007-01-05 15:30:00,20.79,20.81,20.75,20.8,74500.0,20.7341,20.754,20.6942,20.744,74500.0
2007-01-08 09:30:00,20.85,21.04,20.78,20.97,62500.0,20.7939,20.9834,20.7241,20.9136,62500.0
2007-01-08 10:00:00,21.03,21.25,20.98,21.08,99900.0,20.9734,21.1928,20.9236,21.0233,99900.0
2007-01-08 10:30:00,21.08,21.45,21.08,21.39,84200.0,21.0233,21.3923,21.0233,21.3325,84200.0
2007-01-08 11:00:00,21.39,21.42,21.23,21.32,62000.0,21.3325,21.3624,21.1729,21.2626,62000.0
2007-01-08 11:30:00,21.31,21.4,21.25,21.4,39300.0,21.2527,21.3424,21.1928,21.3424,39300.0
2007-01-08 12:00:00,21.4,21.42,21.24,21.34,37100.0,21.3424,21.3624,21.1829,21.2826,37100.0
2007-01-08 12:30:00,21.32,21.42,21.28,21.3,37200.0,21.2626,21.3624,21.2228,21.2427,37200.0
2007-01-08 13:00:00,21.31,21.31,21.21,21.24,15800.0,21.2527,21.2527,21.1529,21.1829,15800.0
2007-01-08 13:30:00,21.23,21.43,21.22,21.39,17900.0,21.1729,21.3723,21.1629,21.3325,17900.0
2007-01-08 14:00:00,21.36,21.45,21.31,21.41,23800.0,21.3025,21.3923,21.2527,21.3524,23800.0
2007-01-08 14:30:00,21.39,21.42,21.3,21.31,39400.0,21.3325,21.3624,21.2427,21.2527,39400.0
2007-01-08 15:00:00,21.3,21.42,21.28,21.29,28600.0,21.2427,21.3624,21.2228,21.2327,28600.0
2007-01-08 15:30:00,21.3,21.34,21.11,21.14,56100.0,21.2427,21.2826,21.0532,21.0831,56100.0
2007-01-09 09:30:00,21.24,21.46,21.07,21.34,39100.0,21.1829,21.4023,21.0133,21.2826,39100.0
2007-01-09 10:00:00,21.36,21.39,21.17,21.19,21000.0,21.3025,21.3325,21.113,21.133,21000.0
2007-01-09 10:30:00,21.19,21.37,21.09,21.09,22800.0,21.133,21.3125,21.0333,21.0333,22800.0
2007-01-09 11:00:00,21.11,21.12,20.85,20.92,34400.0,21.0532,21.0632,20.7939,20.8637,34400.0
2007-01-09 11:30:00,20.9,20.98,20.79,20.88,27200.0,20.8438,20.9236,20.7341,20.8238,27200.0
2007-01-09 12:00:00,20.87,20.97,20.72,20.9,30100.0,20.8139,20.9136,20.6643,20.8438,30100.0
2007-01-09 12:30:00,20.9,21.2,20.86,21.04,32200.0,20.8438,21.143,20.8039,20.9834,32200.0
2007-01-09 13:00:00,21.04,21.16,21.04,21.15,9900.0,20.9834,21.1031,20.9834,21.0931,9900.0
2007-01-09 13:30:00,21.15,21.27,21.15,21.23,11000.0,21.0931,21.2128,21.0931,21.1729,11000.0
2007-01-09 14:00:00,21.24,21.32,21.17,21.17,19800.0,21.1829,21.2626,21.113,21.113,19800.0
2007-01-09 14:30:00,21.16,21.32,21.09,21.29,11700.0,21.1031,21.2626,21.0333,21.2327,11700.0
2007-01-09 15:00:00,21.27,21.32,21.24,21.3,18800.0,21.2128,21.2626,21.1829,21.2427,18800.0
2007-01-09 15:30:00,21.3,21.33,21.17,21.23,37500.0,21.2427,21.2726,21.113,21.1729,37500.0
2007-01-10 09:30:00,21.24,21.31,20.87,21.27,52500.0,21.1829,21.2527,20.8139,21.2128,52500.0
2007-01-10 10:00:00,21.25,21.4,21.13,21.19,36800.0,21.1928,21.3424,21.0732,21.133,36800.0
2007-01-10 10:30:00,21.17,21.28,21.16,21.25,30000.0,21.113,21.2228,21.1031,21.1928,30000.0
2007-01-10 11:00:00,21.26,21.32,21.23,21.28,20900.0,21.2028,21.2626,21.1729,21.2228,20900.0
2007-01-10 11:30:00,21.28,21.35,21.27,21.33,18400.0,21.2228,21.2926,21.2128,21.2726,18400.0
2007-01-10 12:00:00,21.3,21.39,21.3,21.35,22900.0,21.2427,21.3325,21.2427,21.2926,22900.0
2007-01-10 12:30:00,21.35,21.61,21.35,21.57,39900.0,21.2926,21.5519,21.2926,21.512,39900.0
2007-01-10 13:00:00,21.57,21.6,21.5,21.6,29800.0,21.512,21.5419,21.4422,21.5419,29800.0
2007-01-10 13:30:00,21.61,21.67,21.51,21.63,29200.0,21.5519,21.6117,21.4521,21.5718,29200.0
2007-01-10 14:00:00,21.64,21.76,21.62,21.63,51100.0,21.5818,21.7015,21.5618,21.5718,51100.0
2007-01-10 14:30:00,21.63,21.79,21.56,21.77,43200.0,21.5718,21.7314,21.502,21.7114,43200.0
2007-01-10 15:00:00,21.76,21.9,21.76,21.85,55900.0,21.7015,21.8411,21.7015,21.7912,55900.0
2007-01-10 15:30:00,21.85,21.94,21.84,21.9,71600.0,21.7912,21.881,21.7812,21.8411,71600.0
2007-01-11 09:30:00,21.95,22.28,21.9,22.26,45400.0,21.8909,22.2201,21.8411,22.2001,45400.0
2007-01-11 10:00:00,22.26,22.51,22.25,22.41,119300.0,22.2001,22.4494,22.1901,22.3497,119300.0
2007-01-11 10:30:00,22.47,22.65,22.44,22.51,40300.0,22.4095,22.5891,22.3796,22.4494,40300.0
2007-01-11 11:00:00,22.51,22.74,22.51,22.64,80200.0,22.4494,22.6788,22.4494,22.5791,80200.0
2007-01-11 11:30:00,22.64,22.64,22.49,22.5,51300.0,22.5791,22.5791,22.4295,22.4395,51300.0
2007-01-11 12:00:00,22.52,22.64,22.48,22.54,29800.0,22.4594,22.5791,22.4195,22.4794,29800.0
2007-01-11 12:30:00,22.54,22.64,22.5,22.55,28400.0,22.4794,22.5791,22.4395,22.4893,28400.0
2007-01-11 13:00:00,22.55,22.6,22.48,22.48,49100.0,22.4893,22.5392,22.4195,22.4195,49100.0
2007-01-11 13:30:00,22.48,22.57,22.48,22.56,26900.0,22.4195,22.5093,22.4195,22.4993,26900.0
2007-01-11 14:00:00,22.56,22.56,22.45,22.51,36700.0,22.4993,22.4993,22.3896,22.4494,36700.0
2007-01-11 14:30:00,22.52,22.65,22.52,22.63,42500.0,22.4594,22.5891,22.4594,22.5691,42500.0
2007-01-11 15:00:00,22.63,22.65,22.45,22.51,55900.0,22.5691,22.5891,22.3896,22.4494,55900.0
2007-01-11 15:30:00,22.5,22.64,22.46,22.56,75700.0,22.4395,22.5791,22.3996,22.4993,75700.0
2007-01-12 09:30:00,22.54,22.81,22.5,22.76,49500.0,22.4794,22.7486,22.4395,22.6988,49500.0
2007-01-12 10:00:00,22.74,22.84,22.63,22.66,28700.0,22.6788,22.7786,22.5691,22.599,28700.0
2007-01-12 10:30:00,22.65,22.67,22.44,22.62,20600.0,22.5891,22.609,22.3796,22.5591,20600.0
2007-01-12 11:00:00,22.59,22.81,22.58,22.66,20500.0,22.5292,22.7486,22.5193,22.599,20500.0
2007-01-12 11:30:00,22.65,22.76,22.62,22.62,23000.0,22.5891,22.6988,22.5591,22.5591,23000.0
2007-01-12 12:00:00,22.62,22.71,22.51,22.68,23900.0,22.5591,22.6489,22.4494,22.619,23900.0
2007-01-12 12:30:00,22.69,22.77,22.66,22.73,22100.0,22.629,22.7087,22.599,22.6689,22100.0
2007-01-12 13:00:00,22.73,22.73,22.6,22.62,9600.0,22.6689,22.6689,22.5392,22.5591,9600.0
2007-01-12 13:30:00,22.6,22.7,22.54,22.7,19500.0,22.5392,22.6389,22.4794,22.6389,19500.0
2007-01-12 14:00:00,22.68,22.72,22.62,22.64,19800.0,22.619,22.6589,22.5591,22.5791,19800.0
2007-01-12 14:30:00,22.66,22.75,22.66,22.69,18300.0,22.599,22.6888,22.599,22.629,18300.0
2007-01-12 15:00:00,22.7,22.74,22.69,22.72,22000.0,22.6389,22.6788,22.629,22.6589,22000.0
2007-01-12 15:30:00,22.72,22.74,22.71,22.74,43100.0,22.6589,22.6788,22.6489,22.6788,43100.0
2007-01-16 09:30:00,22.7,22.74,22.58,22.66,47900.0,22.6389,22.6788,22.5193,22.599,47900.0
2007-01-16 10:00:00,22.65,22.74,22.49,22.72,25600.0,22.5891,22.6788,22.4295,22.6589,25600.0
2007-01-16 10:30:00,22.73,22.73,22.6,22.62,34300.0,22.6689,22.6689,22.5392,22.5591,34300.0
2007-01-16 11:00:00,22.62,22.7,22.61,22.63,27400.0,22.5591,22.6389,22.5492,22.5691,27400.0
2007-01-16 11:30:00,22.63,22.69,22.63,22.68,18200.0,22.5691,22.629,22.5691,22.619,18200.0
2007-01-16 12:00:00,22.69,22.7,22.66,22.7,45900.0,22.629,22.6389,22.599,22.6389,45900.0
2007-01-16 12:30:00,22.7,22.74,22.62,22.72,42700.0,22.6389,22.6788,22.5591,22.6589,42700.0
2007-01-16 13:00:00,22.72,22.73,22.62,22.66,8800.0,22.6589,22.6689,22.5591,22.599,8800.0
2007-01-16 13:30:00,22.68,22.68,22.58,22.58,15900.0,22.619,22.619,22.5193,22.5193,15900.0
2007-01-16 14:00:00,22.59,22.63,22.58,22.63,7000.0,22.5292,22.5691,22.5193,22.5691,7000.0
2007-01-16 14:30:00,22.62,22.68,22.59,22.61,10700.0,22.5591,22.619,22.5292,22.5492,10700.0
2007-01-16 15:00:00,22.61,22.7,22.57,22.58,13700.0,22.5492,22.6389,22.5093,22.5193,13700.0
2007-01-16 15:30:00,22.59,22.62,22.5,22.5,77500.0,22.5292,22.5591,22.4395,22.4395,77500.0
2007-01-17 09:30:00,22.58,22.58,22.29,22.43,32200.0,22.5193,22.5193,22.23,22.3697,32200.0
2007-01-17 10:00:00,22.42,22.49,22.36,22.42,16400.0,22.3597,22.4295,22.2998,22.3597,16400.0
2007-01-17 10:30:00,22.39,22.47,22.27,22.37,10600.0,22.3298,22.4095,22.2101,22.3098,10600.0
2007-01-17 11:00:00,22.41,22.51,22.35,22.37,19100.0,22.3497,22.4494,22.2899,22.3098,19100.0
2007-01-17 11:30:00,22.39,22.54,22.37,22.5,14200.0,22.3298,22.4794,22.3098,22.4395,14200.0
2007-01-17 12:00:00,22.5,22.54,22.44,22.54,12100.0,22.4395,22.4794,22.3796,22.4794,12100.0
2007-01-17 12:30:00,22.54,22.65,22.52,22.62,10300.0,22.4794,22.5891,22.4594,22.5591,10300.0
2007-01-17 13:00:00,22.62,22.64,22.57,22.58,4900.0,22.5591,22.5791,22.5093,22.5193,4900.0
2007-01-17 13:30:00,22.58,22.65,22.53,22.58,7400.0,22.5193,22.5891,22.4694,22.5193,7400.0
2007-01-17 14:00:00,22.58,22.65,22.43,22.62,23400.0,22.5193,22.5891,22.3697,22.5591,23400.0
2007-01-17 14:30:00,22.64,22.68,22.39,22.5,19700.0,22.5791,22.619,22.3298,22.4395,19700.0
2007-01-17 15:00:00,22.49,22.63,22.42,22.62,18800.0,22.4295,22.5691,22.3597,22.5591,18800.0
2007-01-17 15:30:00,22.63,22.67,22.47,22.48,40500.0,22.5691,22.609,22.4095,22.4195,40500.0
2007-01-18 09:30:00,22.44,22.48,22.2,22.31,35600.0,22.3796,22.4195,22.1403,22.25,35600.0
2007-01-18 10:00:00,22.3,22.3,22.03,22.12,38900.0,22.24,22.24,21.9707,22.0605,38900.0
2007-01-18 10:30:00,22.15,22.15,22.02,22.05,27600.0,22.0904,22.0904,21.9608,21.9907,27600.0
2007-01-18 11:00:00,22.05,22.26,22.05,22.1,22000.0,21.9907,22.2001,21.9907,22.0405,22000.0
2007-01-18 11:30:00,22.12,22.24,22.11,22.22,14500.0,22.0605,22.1802,22.0505,22.1602,14500.0
2007-01-18 12:00:00,22.22,22.31,22.17,22.28,14900.0,22.1602,22.25,22.1104,22.2201,14900.0
2007-01-18 12:30:00,22.29,22.3,22.15,22.18,10500.0,22.23,22.24,22.0904,22.1203,10500.0
2007-01-18 13:00:00,22.18,22.19,22.07,22.12,14100.0,22.1203,22.1303,22.0106,22.0605,14100.0
2007-01-18 13:30:00,22.13,22.22,22.09,22.12,19300.0,22.0705,22.1602,22.0306,22.0605,19300.0
2007-01-18 14:00:00,22.11,22.18,22.0,22.0,32700.0,22.0505,22.1203,21.9408,21.9408,32700.0
2007-01-18 14:30:00,22.0,22.01,21.89,21.92,33900.0,21.9408,21.9508,21.8311,21.861,33900.0
2007-01-18 15:00:00,21.92,21.95,21.89,21.93,13200.0,21.861,21.8909,21.8311,21.871,13200.0
2007-01-18 15:30:00,21.93,21.99,21.88,21.9,38500.0,21.871,21.9308,21.8211,21.8411,38500.0
2007-01-19 09:30:00,21.87,21.94,21.58,21.66,35800.0,21.8112,21.881,21.5219,21.6017,35800.0
2007-01-19 10:00:00,21.71,21.81,21.59,21.77,18500.0,21.6516,21.7513,21.5319,21.7114,18500.0
2007-01-19 10:30:00,21.79,21.88,21.73,21.79,27800.0,21.7314,21.8211,21.6715,21.7314,27800.0
2007-01-19 11:00:00,21.81,22.0,21.81,21.96,19000.0,21.7513,21.9408,21.7513,21.9009,19000.0
2007-01-19 11:30:00,21.97,21.99,21.72,21.72,14700.0,21.9109,21.9308,21.6616,21.6616,14700.0
2007-01-19 12:00:00,21.73,21.91,21.71,21.71,21700.0,21.6715,21.8511,21.6516,21.6516,21700.0
2007-01-19 12:30:00,21.73,21.73,21.63,21.66,24700.0,21.6715,21.6715,21.5718,21.6017,24700.0
2007-01-19 13:00:00,21.66,21.69,21.64,21.67,19200.0,21.6017,21.6316,21.5818,21.6117,19200.0
2007-01-19 13:30:00,21.67,21.86,21.64,21.82,25100.0,21.6117,21.8012,21.5818,21.7613,25100.0
2007-01-19 14:00:00,21.82,21.86,21.78,21.83,17200.0,21.7613,21.8012,21.7214,21.7713,17200.0
2007-01-19 14:30:00,21.82,21.87,21.76,21.77,20100.0,21.7613,21.8112,21.7015,21.7114,20100.0
2007-01-19 15:00:00,21.78,21.81,21.72,21.73,11800.0,21.7214,21.7513,21.6616,21.6715,11800.0
2007-01-19 15:30:00,21.74,21.78,21.7,21.77,24300.0,21.6815,21.7214,21.6416,21.7114,24300.0
2007-01-22 09:30:00,21.81,21.92,21.63,21.9,30400.0,21.7513,21.861,21.5718,21.8411,30400.0
2007-01-22 10:00:00,21.93,21.93,21.52,21.63,25400.0,21.871,21.871,21.4621,21.5718,25400.0
2007-01-22 10:30:00,21.63,21.72,21.51,21.72,21400.0,21.5718,21.6616,21.4521,21.6616,21400.0
2007-01-22 11:00:00,21.71,21.76,21.65,21.72,18300.0,21.6516,21.7015,21.5918,21.6616,18300.0
2007-01-22 11:30:00,21.72,21.76,21.67,21.7,22800.0,21.6616,21.7015,21.6117,21.6416,22800.0
2007-01-22 12:00:00,21.68,21.75,21.68,21.71,13500.0,21.6217,21.6915,21.6217,21.6516,13500.0
2007-01-22 12:30:00,21.71,21.72,21.65,21.68,5400.0,21.6516,21.6616,21.5918,21.6217,5400.0
2007-01-22 13:00:00,21.68,21.76,21.66,21.71,8100.0,21.6217,21.7015,21.6017,21.6516,8100.0
2007-01-22 13:30:00,21.71,21.8,21.69,21.76,15000.0,21.6516,21.7414,21.6316,21.7015,15000.0
2007-01-22 14:00:00,21.72,21.77,21.69,21.71,21800.0,21.6616,21.7114,21.6316,21.6516,21800.0
2007-01-22 14:30:00,21.7,21.73,21.69,21.72,10400.0,21.6416,21.6715,21.6316,21.6616,10400.0
2007-01-22 15:00:00,21.71,21.76,21.69,21.75,32200.0,21.6516,21.7015,21.6316,21.6915,32200.0
2007-01-22 15:30:00,21.75,21.77,21.67,21.7,42200.0,21.6915,21.7114,21.6117,21.6416,42200.0
2007-01-23 09:30:00,21.65,21.7,21.33,21.49,22700.0,21.5918,21.6416,21.2726,21.4322,22700.0
2007-01-23 10:00:00,21.45,21.51,21.2,21.24,17400.0,21.3923,21.4521,21.143,21.1829,17400.0
2007-01-23 10:30:00,21.24,21.38,21.17,21.2,17700.0,21.1829,21.3225,21.113,21.143,17700.0
2007-01-23 11:00:00,21.2,21.38,21.1,21.27,29600.0,21.143,21.3225,21.0432,21.2128,29600.0
2007-01-23 11:30:00,21.28,21.3,21.2,21.23,10800.0,21.2228,21.2427,21.143,21.1729,10800.0
2007-01-23 12:00:00,21.26,21.26,21.16,21.22,19200.0,21.2028,21.2028,21.1031,21.1629,19200.0
2007-01-23 12:30:00,21.23,21.28,21.18,21.25,19200.0,21.1729,21.2228,21.123,21.1928,19200.0
2007-01-23 13:00:00,21.25,21.3,21.21,21.29,28600.0,21.1928,21.2427,21.1529,21.2327,28600.0
2007-01-23 13:30:00,21.29,21.3,21.2,21.22,15300.0,21.2327,21.2427,21.143,21.1629,15300.0
2007-01-23 14:00:00,21.23,21.24,21.04,21.06,16400.0,21.1729,21.1829,20.9834,21.0033,16400.0
2007-01-23 14:30:00,21.06,21.06,20.89,20.93,44800.0,21.0033,21.0033,20.8338,20.8737,44800.0
2007-01-23 15:00:00,20.94,21.0,20.93,20.98,26000.0,20.8837,20.9435,20.8737,20.9236,26000.0
2007-01-23 15:30:00,20.99,21.0,20.78,20.85,133000.0,20.9335,20.9435,20.7241,20.7939,133000.0
2007-01-24 09:30:00,20.91,21.01,20.91,20.99,44700.0,20.8537,20.9535,20.8537,20.9335,44700.0
2007-01-24 10:00:00,21.01,21.02,20.86,20.89,33800.0,20.9535,20.9635,20.8039,20.8338,33800.0
2007-01-24 10:30:00,20.9,20.97,20.87,20.95,51100.0,20.8438,20.9136,20.8139,20.8936,51100.0
2007-01-24 11:00:00,20.95,20.98,20.92,20.96,27600.0,20.8936,20.9236,20.8637,20.9036,27600.0
2007-01-24 11:30:00,20.95,21.03,20.93,21.0,29900.0,20.8936,20.9734,20.8737,20.9435,29900.0
2007-01-24 12:00:00,21.01,21.04,21.0,21.01,21900.0,20.9535,20.9834,20.9435,20.9535,21900.0
2007-01-24 12:30:00,21.01,21.1,21.01,21.1,11900.0,20.9535,21.0432,20.9535,21.0432,11900.0
2007-01-24 13:00:00,21.1,21.2,21.07,21.17,18900.0,21.0432,21.143,21.0133,21.113,18900.0
2007-01-24 13:30:00,21.17,21.28,21.17,21.27,14500.0,21.113,21.2228,21.113,21.2128,14500.0
2007-01-24 14:00:00,21.27,21.28,21.05,21.12,17000.0,21.2128,21.2228,20.9934,21.0632,17000.0
2007-01-24 14:30:00,21.12,21.16,21.05,21.1,24100.0,21.0632,21.1031,20.9934,21.0432,24100.0
2007-01-24 15:00:00,21.12,21.12,21.06,21.07,18500.0,21.0632,21.0632,21.0033,21.0133,18500.0
2007-01-24 15:30:00,21.09,21.09,21.04,21.05,35600.0,21.0333,21.0333,20.9834,20.9934,35600.0
2007-01-25 09:30:00,21.09,21.13,20.87,20.88,23300.0,21.0333,21.0732,20.8139,20.8238,23300.0
2007-01-25 10:00:00,20.88,20.88,20.42,20.42,54200.0,20.8238,20.8238,20.3651,20.3651,54200.0
2007-01-25 10:30:00,20.42,20.57,20.39,20.55,29700.0,20.3651,20.5147,20.3351,20.4947,29700.0
2007-01-25 11:00:00,20.54,20.56,20.48,20.49,27500.0,20.4847,20.5047,20.4249,20.4349,27500.0
2007-01-25 11:30:00,20.5,20.61,20.39,20.42,30600.0,20.4448,20.5546,20.3351,20.3651,30600.0
2007-01-25 12:00:00,20.41,20.49,20.38,20.42,32000.0,20.3551,20.4349,20.3252,20.3651,32000.0
2007-01-25 12:30:00,20.42,20.43,20.35,20.4,22000.0,20.3651,20.375,20.2953,20.3451,22000.0
2007-01-25 13:00:00,20.4,20.47,20.37,20.43,23200.0,20.3451,20.4149,20.3152,20.375,23200.0
2007-01-25 13:30:00,20.43,20.44,20.19,20.22,32800.0,20.375,20.385,20.1357,20.1656,32800.0
2007-01-25 14:00:00,20.22,20.26,20.11,20.25,42100.0,20.1656,20.2055,20.0559,20.1955,42100.0
2007-01-25 14:30:00,20.24,20.26,20.1,20.14,36100.0,20.1855,20.2055,20.0459,20.0858,36100.0
2007-01-25 15:00:00,20.13,20.13,19.97,19.98,115800.0,20.0758,20.0758,19.9163,19.9262,115800.0
2007-01-25 15:30:00,19.98,20.08,19.91,20.05,102100.0,19.9262,20.026,19.8564,19.9961,102100.0
2007-01-26 09:30:00,19.94,20.28,19.76,20.04,131600.0,19.8864,20.2254,19.7068,19.9861,131600.0
2007-01-26 10:00:00,20.05,20.24,19.95,20.18,44400.0,19.9961,20.1855,19.8963,20.1257,44400.0
2007-01-26 10:30:00,20.18,20.2,20.02,20.06,28300.0,20.1257,20.1457,19.9661,20.006,28300.0
2007-01-26 11:00:00,20.06,20.06,19.87,20.01,28400.0,20.006,20.006,19.8165,19.9562,28400.0
2007-01-26 11:30:00,20.01,20.03,19.88,19.98,23400.0,19.9562,19.9761,19.8265,19.9262,23400.0
2007-01-26 12:00:00,19.98,20.03,19.96,20.0,16000.0,19.9262,19.9761,19.9063,19.9462,16000.0
2007-01-26 12:30:00,20.01,20.01,19.89,19.89,19500.0,19.9562,19.9562,19.8365,19.8365,19500.0
2007-01-26 13:00:00,19.9,19.94,19.86,19.9,30300.0,19.8465,19.8864,19.8066,19.8465,30300.0
2007-01-26 13:30:00,19.9,19.93,19.85,19.87,15200.0,19.8465,19.8764,19.7966,19.8165,15200.0
2007-01-26 14:00:00,19.86,19.89,19.79,19.89,27300.0,19.8066,19.8365,19.7368,19.8365,27300.0
2007-01-26 14:30:00,19.88,19.88,19.8,19.82,23700.0,19.8265,19.8265,19.7467,19.7667,23700.0
2007-01-26 15:00:00,19.82,19.95,19.79,19.95,36400.0,19.7667,19.8963,19.7368,19.8963,36400.0
2007-01-26 15:30:00,19.95,19.95,19.87,19.91,70100.0,19.8963,19.8963,19.8165,19.8564,70100.0
2007-01-29 09:30:00,19.79,20.16,19.79,19.98,31500.0,19.7368,20.1058,19.7368,19.9262,31500.0
2007-01-29 10:00:00,19.99,20.02,19.79,19.8,29700.0,19.9362,19.9661,19.7368,19.7467,29700.0
2007-01-29 10:30:00,19.79,19.8,19.68,19.7,35600.0,19.7368,19.7467,19.6271,19.647,35600.0
2007-01-29 11:00:00,19.7,19.75,19.68,19.72,29900.0,19.647,19.6969,19.6271,19.6669,29900.0
2007-01-29 11:30:00,19.73,19.8,19.72,19.8,33900.0,19.6769,19.7467,19.6669,19.7467,33900.0
2007-01-29 12:00:00,19.8,19.9,19.68,19.72,44700.0,19.7467,19.8465,19.6271,19.6669,44700.0
2007-01-29 12:30:00,19.72,19.79,19.71,19.79,19700.0,19.6669,19.7368,19.657,19.7368,19700.0
2007-01-29 13:00:00,19.78,19.79,19.69,19.69,42100.0,19.7268,19.7368,19.637,19.637,42100.0
2007-01-29 13:30:00,19.7,19.73,19.68,19.69,26300.0,19.647,19.6769,19.6271,19.637,26300.0
2007-01-29 14:00:00,19.68,19.73,19.59,19.64,80300.0,19.6271,19.6769,19.5373,19.5872,80300.0
2007-01-29 14:30:00,19.64,19.76,19.57,19.75,34000.0,19.5872,19.7068,19.5174,19.6969,34000.0
2007-01-29 15:00:00,19.77,19.77,19.66,19.74,35200.0,19.7168,19.7168,19.6071,19.6869,35200.0
2007-01-29 15:30:00,19.73,19.84,19.67,19.84,90700.0,19.6769,19.7866,19.6171,19.7866,90700.0
2007-01-30 09:30:00,19.95,20.4,19.95,20.22,32600.0,19.8963,20.3451,19.8963,20.1656,32600.0
2007-01-30 10:00:00,20.27,20.35,20.13,20.34,33900.0,20.2155,20.2953,20.0758,20.2853,33900.0
2007-01-30 10:30:00,20.36,20.39,20.25,20.36,13300.0,20.3052,20.3351,20.1955,20.3052,13300.0
2007-01-30 11:00:00,20.37,20.45,20.3,20.37,30400.0,20.3152,20.395,20.2454,20.3152,30400.0
2007-01-30 11:30:00,20.35,20.45,20.29,20.43,12500.0,20.2953,20.395,20.2354,20.375,12500.0
2007-01-30 12:00:00,20.42,20.44,20.24,20.29,13100.0,20.3651,20.385,20.1855,20.2354,13100.0
2007-01-30 12:30:00,20.28,20.41,20.25,20.4,10900.0,20.2254,20.3551,20.1955,20.3451,10900.0
2007-01-30 13:00:00,20.39,20.42,20.32,20.36,13900.0,20.3351,20.3651,20.2653,20.3052,13900.0
2007-01-30 13:30:00,20.38,20.42,20.36,20.42,8100.0,20.3252,20.3651,20.3052,20.3651,8100.0
2007-01-30 14:00:00,20.41,20.52,20.41,20.47,11000.0,20.3551,20.4648,20.3551,20.4149,11000.0
2007-01-30 14:30:00,20.48,20.57,20.46,20.52,22700.0,20.4249,20.5147,20.405,20.4648,22700.0
2007-01-30 15:00:00,20.51,20.61,20.51,20.53,25200.0,20.4548,20.5546,20.4548,20.4748,25200.0
2007-01-30 15:30:00,20.55,20.61,20.52,20.58,68500.0,20.4947,20.5546,20.4648,20.5246,68500.0
2007-01-31 09:30:00,20.58,20.58,20.01,20.04,20900.0,20.5246,20.5246,19.9562,19.9861,20900.0
2007-01-31 10:00:00,20.06,20.14,19.94,20.0,28500.0,20.006,20.0858,19.8864,19.9462,28500.0
2007-01-31 10:30:00,19.97,20.07,19.82,19.84,34600.0,19.9163,20.016,19.7667,19.7866,34600.0
2007-01-31 11:00:00,19.83,20.1,19.78,19.8,47900.0,19.7767,20.0459,19.7268,19.7467,47900.0
2007-01-31 11:30:00,19.79,19.88,19.76,19.8,15400.0,19.7368,19.8265,19.7068,19.7467,15400.0
2007-01-31 12:00:00,19.77,19.77,19.64,19.65,40600.0,19.7168,19.7168,19.5872,19.5971,40600.0
2007-01-31 12:30:00,19.64,19.66,19.5,19.61,252300.0,19.5872,19.6071,19.4475,19.5572,252300.0
2007-01-31 13:00:00,19.63,19.75,19.54,19.64,77100.0,19.5772,19.6969,19.4874,19.5872,77100.0
2007-01-31 13:30:00,19.63,19.81,19.63,19.68,40900.0,19.5772,19.7567,19.5772,19.6271,40900.0
2007-01-31 14:00:00,19.67,19.9,19.63,19.8,26400.0,19.6171,19.8465,19.5772,19.7467,26400.0
2007-01-31 14:30:00,19.8,19.92,19.78,19.9,25400.0,19.7467,19.8664,19.7268,19.8465,25400.0
2007-01-31 15:00:00,19.9,19.97,19.86,19.96,25500.0,19.8465,19.9163,19.8066,19.9063,25500.0
2007-01-31 15:30:00,19.96,19.98,19.89,19.89,39500.0,19.9063,19.9262,19.8365,19.8365,39500.0
2007-02-01 09:30:00,19.79,20.33,19.79,20.16,69600.0,19.7368,20.2753,19.7368,20.1058,69600.0
2007-02-01 10:00:00,20.13,20.17,20.0,20.04,21600.0,20.0758,20.1157,19.9462,19.9861,21600.0
2007-02-01 10:30:00,20.01,20.2,19.99,20.04,42800.0,19.9562,20.1457,19.9362,19.9861,42800.0
2007-02-01 11:00:00,20.06,20.06,19.81,19.82,16600.0,20.006,20.006,19.7567,19.7667,16600.0
2007-02-01 11:30:00,19.84,20.08,19.83,19.95,46100.0,19.7866,20.026,19.7767,19.8963,46100.0
2007-02-01 12:00:00,19.93,20.49,19.93,20.02,51800.0,19.8764,20.4349,19.8764,19.9661,51800.0
2007-02-01 12:30:00,20.07,20.16,20.0,20.13,9100.0,20.016,20.1058,19.9462,20.0758,9100.0
2007-02-01 13:00:00,20.1,20.13,20.02,20.09,7800.0,20.0459,20.0758,19.9661,20.036,7800.0
2007-02-01 13:30:00,20.11,20.23,20.09,20.19,8300.0,20.0559,20.1756,20.036,20.1357,8300.0
2007-02-01 14:00:00,20.19,20.22,20.1,20.17,11800.0,20.1357,20.1656,20.0459,20.1157,11800.0
2007-02-01 14:30:00,20.18,20.26,20.14,20.25,10600.0,20.1257,20.2055,20.0858,20.1955,10600.0
2007-02-01 15:00:00,20.26,20.31,20.2,20.28,24800.0,20.2055,20.2554,20.1457,20.2254,24800.0
2007-02-01 15:30:00,20.29,20.35,20.24,20.3,46900.0,20.2354,20.2953,20.1855,20.2454,46900.0
2007-02-02 09:30:00,20.28,20.65,20.28,20.31,41400.0,20.2254,20.5944,20.2254,20.2554,41400.0
2007-02-02 10:00:00,20.31,20.51,20.29,20.29,14100.0,20.2554,20.4548,20.2354,20.2354,14100.0
2007-02-02 10:30:00,20.29,20.36,20.27,20.36,4600.0,20.2354,20.3052,20.2155,20.3052,4600.0
2007-02-02 11:00:00,20.34,20.39,20.33,20.39,8000.0,20.2853,20.3351,20.2753,20.3351,8000.0
2007-02-02 11:30:00,20.38,20.51,20.36,20.51,12800.0,20.3252,20.4548,20.3052,20.4548,12800.0
2007-02-02 12:00:00,20.5,20.55,20.5,20.5,15900.0,20.4448,20.4947,20.4448,20.4448,15900.0
2007-02-02 12:30:00,20.5,20.54,20.5,20.5,11100.0,20.4448,20.4847,20.4448,20.4448,11100.0
2007-02-02 13:00:00,20.5,20.57,20.4,20.44,19000.0,20.4448,20.5147,20.3451,20.385,19000.0
2007-02-02 13:30:00,20.44,20.47,20.3,20.33,44600.0,20.385,20.4149,20.2454,20.2753,44600.0
2007-02-02 14:00:00,20.31,20.33,20.25,20.26,13800.0,20.2554,20.2753,20.1955,20.2055,13800.0
2007-02-02 14:30:00,20.27,20.28,20.14,20.18,11400.0,20.2155,20.2254,20.0858,20.1257,11400.0
2007-02-02 15:00:00,20.17,20.28,20.16,20.25,14900.0,20.1157,20.2254,20.1058,20.1955,14900.0
2007-02-02 15:30:00,20.26,20.27,20.16,20.19,33400.0,20.2055,20.2155,20.1058,20.1357,33400.0
2007-02-05 09:30:00,20.18,20.37,19.81,19.95,179600.0,20.1257,20.3152,19.7567,19.8963,179600.0
2007-02-05 10:00:00,19.95,20.0,19.61,19.7,70000.0,19.8963,19.9462,19.5572,19.647,70000.0
2007-02-05 10:30:00,19.7,19.93,19.69,19.8,46600.0,19.647,19.8764,19.637,19.7467,46600.0
2007-02-05 11:00:00,19.8,19.8,19.51,19.54,91100.0,19.7467,19.7467,19.4575,19.4874,91100.0
2007-02-05 11:30:00,19.55,19.62,19.53,19.55,29600.0,19.4974,19.5672,19.4775,19.4974,29600.0
2007-02-05 12:00:00,19.56,19.65,19.48,19.59,79600.0,19.5074,19.5971,19.4276,19.5373,79600.0
2007-02-05 12:30:00,19.6,19.71,19.6,19.7,17500.0,19.5473,19.657,19.5473,19.647,17500.0
2007-02-05 13:00:00,19.71,19.72,19.52,19.52,67200.0,19.657,19.6669,19.4675,19.4675,67200.0
2007-02-05 13:30:00,19.52,19.55,19.4,19.44,51900.0,19.4675,19.4974,19.3478,19.3877,51900.0
2007-02-05 14:00:00,19.42,19.5,19.37,19.41,62700.0,19.3678,19.4475,19.3179,19.3578,62700.0
2007-02-05 14:30:00,19.41,19.46,19.25,19.31,78500.0,19.3578,19.4076,19.1982,19.2581,78500.0
2007-02-05 15:00:00,19.27,19.35,19.08,19.22,143200.0,19.2182,19.2979,19.0287,19.1683,143200.0
2007-02-05 15:30:00,19.21,19.55,19.17,19.5,79900.0,19.1583,19.4974,19.1184,19.4475,79900.0
2007-02-06 09:30:00,19.56,19.6,19.06,19.19,112900.0,19.5074,19.5473,19.0087,19.1384,112900.0
2007-02-06 10:00:00,19.19,19.21,19.04,19.06,107700.0,19.1384,19.1583,18.9888,19.0087,107700.0
2007-02-06 10:30:00,19.05,19.25,19.04,19.13,188200.0,18.9988,19.1982,18.9888,19.0785,188200.0
2007-02-06 11:00:00,19.15,19.24,19.12,19.16,54300.0,19.0985,19.1882,19.0686,19.1085,54300.0
2007-02-06 11:30:00,19.15,19.25,19.11,19.19,58700.0,19.0985,19.1982,19.0586,19.1384,58700.0
2007-02-06 12:00:00,19.19,19.3,19.18,19.26,119100.0,19.1384,19.2481,19.1284,19.2082,119100.0
2007-02-06 12:30:00,19.26,19.26,19.09,19.09,36900.0,19.2082,19.2082,19.0386,19.0386,36900.0
2007-02-06 13:00:00,19.1,19.13,19.09,19.12,49400.0,19.0486,19.0785,19.0386,19.0686,49400.0
2007-02-06 13:30:00,19.12,19.14,19.1,19.11,41000.0,19.0686,19.0885,19.0486,19.0586,41000.0
2007-02-06 14:00:00,19.12,19.16,19.09,19.15,52300.0,19.0686,19.1085,19.0386,19.0985,52300.0
2007-02-06 14:30:00,19.15,19.16,19.04,19.16,41900.0,19.0985,19.1085,18.9888,19.1085,41900.0
2007-02-06 15:00:00,19.15,19.15,18.97,19.0,57900.0,19.0985,19.0985,18.919,18.9489,57900.0
2007-02-06 15:30:00,19.02,19.04,18.99,19.04,161500.0,18.9688,18.9888,18.9389,18.9888,161500.0
2007-02-07 09:30:00,19.1,19.47,19.06,19.42,56800.0,19.0486,19.4176,19.0087,19.3678,56800.0
2007-02-07 10:00:00,19.44,19.7,19.4,19.66,54100.0,19.3877,19.647,19.3478,19.6071,54100.0
2007-02-07 10:30:00,19.68,19.92,19.65,19.86,32400.0,19.6271,19.8664,19.5971,19.8066,32400.0
2007-02-07 11:00:00,19.86,19.89,19.73,19.76,18700.0,19.8066,19.8365,19.6769,19.7068,18700.0
2007-02-07 11:30:00,19.75,19.81,19.66,19.78,48200.0,19.6969,19.7567,19.6071,19.7268,48200.0
2007-02-07 12:00:00,19.79,19.85,19.7,19.75,27100.0,19.7368,19.7966,19.647,19.6969,27100.0
2007-02-07 12:30:00,19.74,19.76,19.63,19.63,28000.0,19.6869,19.7068,19.5772,19.5772,28000.0
2007-02-07 13:00:00,19.65,19.76,19.63,19.75,13100.0,19.5971,19.7068,19.5772,19.6969,13100.0
2007-02-07 13:30:00,19.75,19.81,19.74,19.74,18400.0,19.6969,19.7567,19.6869,19.6869,18400.0
2007-02-07 14:00:00,19.74,19.8,19.63,19.79,40000.0,19.6869,19.7467,19.5772,19.7368,40000.0
2007-02-07 14:30:00,19.8,19.8,19.65,19.72,30700.0,19.7467,19.7467,19.5971,19.6669,30700.0
2007-02-07 15:00:00,19.73,19.76,19.61,19.62,32700.0,19.6769,19.7068,19.5572,19.5672,32700.0
2007-02-07 15:30:00,19.62,19.7,19.59,19.65,44400.0,19.5672,19.647,19.5373,19.5971,44400.0
2007-02-08 09:30:00,19.66,20.06,19.57,19.89,67600.0,19.6071,20.006,19.5174,19.8365,67600.0
2007-02-08 10:00:00,19.89,19.95,19.75,19.92,29500.0,19.8365,19.8963,19.6969,19.8664,29500.0
2007-02-08 10:30:00,19.92,19.97,19.71,19.74,38000.0,19.8664,19.9163,19.657,19.6869,38000.0
2007-02-08 11:00:00,19.75,19.84,19.61,19.78,43100.0,19.6969,19.7866,19.5572,19.7268,43100.0
2007-02-08 11:30:00,19.8,19.95,19.8,19.93,42800.0,19.7467,19.8963,19.7467,19.8764,42800.0
2007-02-08 12:00:00,19.92,19.94,19.84,19.85,41900.0,19.8664,19.8864,19.7866,19.7966,41900.0
2007-02-08 12:30:00,19.85,20.0,19.85,19.99,46500.0,19.7966,19.9462,19.7966,19.9362,46500.0
2007-02-08 13:00:00,20.0,20.05,19.89,19.98,35200.0,19.9462,19.9961,19.8365,19.9262,35200.0
2007-02-08 13:30:00,19.98,20.06,19.98,20.01,11900.0,19.9262,20.006,19.9262,19.9562,11900.0
2007-02-08 14:00:00,20.02,20.07,19.96,19.98,60100.0,19.9661,20.016,19.9063,19.9262,60100.0
2007-02-08 14:30:00,19.98,20.03,19.96,19.97,37400.0,19.9262,19.9761,19.9063,19.9163,37400.0
2007-02-08 15:00:00,19.97,20.03,19.95,19.96,60400.0,19.9163,19.9761,19.8963,19.9063,60400.0
2007-02-08 15:30:00,19.96,19.97,19.8,19.85,47900.0,19.9063,19.9163,19.7467,19.7966,47900.0
2007-02-09 09:30:00,19.81,20.16,19.81,20.14,27800.0,19.7567,20.1058,19.7567,20.0858,27800.0
2007-02-09 10:00:00,20.14,20.29,19.97,19.99,46000.0,20.0858,20.2354,19.9163,19.9362,46000.0
2007-02-09 10:30:00,19.98,20.14,19.98,20.07,13900.0,19.9262,20.0858,19.9262,20.016,13900.0
2007-02-09 11:00:00,20.08,20.16,20.02,20.13,18400.0,20.026,20.1058,19.9661,20.0758,18400.0
2007-02-09 11:30:00,20.14,20.17,20.09,20.17,14000.0,20.0858,20.1157,20.036,20.1157,14000.0
2007-02-09 12:00:00,20.16,20.18,20.09,20.13,18400.0,20.1058,20.1257,20.036,20.0758,18400.0
2007-02-09 12:30:00,20.14,20.14,19.77,19.78,35200.0,20.0858,20.0858,19.7168,19.7268,35200.0
2007-02-09 13:00:00,19.77,20.0,19.74,19.89,24800.0,19.7168,19.9462,19.6869,19.8365,24800.0
2007-02-09 13:30:00,19.89,19.89,19.76,19.82,21200.0,19.8365,19.8365,19.7068,19.7667,21200.0
2007-02-09 14:00:00,19.82,19.9,19.71,19.76,35300.0,19.7667,19.8465,19.657,19.7068,35300.0
2007-02-09 14:30:00,19.75,19.75,19.6,19.67,31800.0,19.6969,19.6969,19.5473,19.6171,31800.0
2007-02-09 15:00:00,19.68,19.87,19.67,19.84,42600.0,19.6271,19.8165,19.6171,19.7866,42600.0
2007-02-09 15:30:00,19.85,19.89,19.83,19.89,73600.0,19.7966,19.8365,19.7767,19.8365,73600.0
2007-02-12 09:30:00,19.9,20.09,19.75,19.81,31800.0,19.8465,20.036,19.6969,19.7567,31800.0
2007-02-12 10:00:00,19.81,19.86,19.6,19.83,30200.0,19.7567,19.8066,19.5473,19.7767,30200.0
2007-02-12 10:30:00,19.83,19.92,19.82,19.9,21700.0,19.7767,19.8664,19.7667,19.8465,21700.0
2007-02-12 11:00:00,19.89,20.08,19.89,20.02,44400.0,19.8365,20.026,19.8365,19.9661,44400.0
2007-02-12 11:30:00,20.02,20.09,19.98,20.05,31200.0,19.9661,20.036,19.9262,19.9961,31200.0
2007-02-12 12:00:00,20.06,20.06,20.0,20.0,13400.0,20.006,20.006,19.9462,19.9462,13400.0
2007-02-12 12:30:00,20.01,20.06,19.98,20.02,13100.0,19.9562,20.006,19.9262,19.9661,13100.0
2007-02-12 13:00:00,20.01,20.05,19.96,20.05,16900.0,19.9562,19.9961,19.9063,19.9961,16900.0
2007-02-12 13:30:00,20.05,20.1,20.0,20.0,42400.0,19.9961,20.0459,19.9462,19.9462,42400.0
2007-02-12 14:00:00,20.0,20.08,20.0,20.04,15800.0,19.9462,20.026,19.9462,19.9861,15800.0
2007-02-12 14:30:00,20.05,20.13,20.02,20.13,19900.0,19.9961,20.0758,19.9661,20.0758,19900.0
2007-02-12 15:00:00,20.13,20.22,20.12,20.19,63100.0,20.0758,20.1656,20.0659,20.1357,63100.0
2007-02-12 15:30:00,20.2,20.32,20.2,20.28,146900.0,20.1457,20.2653,20.1457,20.2254,146900.0
2007-02-13 09:30:00,20.36,20.69,20.36,20.67,45500.0,20.3052,20.6343,20.3052,20.6144,45500.0
2007-02-13 10:00:00,20.68,20.68,20.37,20.54,66100.0,20.6244,20.6244,20.3152,20.4847,66100.0
2007-02-13 10:30:00,20.54,20.64,20.53,20.61,62100.0,20.4847,20.5845,20.4748,20.5546,62100.0
2007-02-13 11:00:00,20.6,21.04,20.6,21.0,124000.0,20.5446,20.9834,20.5446,20.9435,124000.0
2007-02-13 11:30:00,21.0,21.38,21.0,21.2,142300.0,20.9435,21.3225,20.9435,21.143,142300.0
2007-02-13 12:00:00,21.2,21.25,21.1,21.19,98900.0,21.143,21.1928,21.0432,21.133,98900.0
2007-02-13 12:30:00,21.17,21.19,20.94,21.04,58000.0,21.113,21.133,20.8837,20.9834,58000.0
2007-02-13 13:00:00,21.04,21.14,20.93,21.02,52800.0,20.9834,21.0831,20.8737,20.9635,52800.0
2007-02-13 13:30:00,21.0,21.25,21.0,21.23,72200.0,20.9435,21.1928,20.9435,21.1729,72200.0
2007-02-13 14:00:00,21.24,21.37,21.24,21.34,87900.0,21.1829,21.3125,21.1829,21.2826,87900.0
2007-02-13 14:30:00,21.33,21.43,21.28,21.35,93100.0,21.2726,21.3723,21.2228,21.2926,93100.0
2007-02-13 15:00:00,21.36,21.52,21.32,21.5,135500.0,21.3025,21.4621,21.2626,21.4422,135500.0
2007-02-13 15:30:00,21.5,21.68,21.41,21.64,126000.0,21.4422,21.6217,21.3524,21.5818,126000.0
2007-02-14 09:30:00,21.66,22.0,21.35,21.74,101100.0,21.6017,21.9408,21.2926,21.6815,101100.0
2007-02-14 10:00:00,21.75,22.07,21.75,22.04,77600.0,21.6915,22.0106,21.6915,21.9807,77600.0
2007-02-14 10:30:00,22.04,22.13,22.01,22.08,100000.0,21.9807,22.0705,21.9508,22.0206,100000.0
2007-02-14 11:00:00,22.08,22.32,22.07,22.3,88700.0,22.0206,22.26,22.0106,22.24,88700.0
2007-02-14 11:30:00,22.3,22.42,22.08,22.3,77600.0,22.24,22.3597,22.0206,22.24,77600.0
2007-02-14 12:00:00,22.29,22.3,22.21,22.27,35300.0,22.23,22.24,22.1502,22.2101,35300.0
2007-02-14 12:30:00,22.28,22.28,22.19,22.2,29200.0,22.2201,22.2201,22.1303,22.1403,29200.0
2007-02-14 13:00:00,22.21,22.22,22.12,22.12,29600.0,22.1502,22.1602,22.0605,22.0605,29600.0
2007-02-14 13:30:00,22.13,22.17,22.12,22.14,21300.0,22.0705,22.1104,22.0605,22.0804,21300.0
2007-02-14 14:00:00,22.15,22.17,22.07,22.08,36000.0,22.0904,22.1104,22.0106,22.0206,36000.0
2007-02-14 14:30:00,22.07,22.12,22.05,22.08,41400.0,22.0106,22.0605,21.9907,22.0206,41400.0
2007-02-14 15:00:00,22.09,22.15,21.92,21.96,58700.0,22.0306,22.0904,21.861,21.9009,58700.0
2007-02-14 15:30:00,21.96,22.01,21.84,21.86,92500.0,21.9009,21.9508,21.7812,21.8012,92500.0
2007-02-15 09:30:00,22.11,22.11,21.54,21.69,75800.0,22.0505,22.0505,21.4821,21.6316,75800.0
2007-02-15 10:00:00,21.69,22.05,21.66,22.0,61900.0,21.6316,21.9907,21.6017,21.9408,61900.0
2007-02-15 10:30:00,22.0,22.21,21.95,22.0,118900.0,21.9408,22.1502,21.8909,21.9408,118900.0
2007-02-15 11:00:00,22.01,22.06,21.98,22.05,49000.0,21.9508,22.0007,21.9209,21.9907,49000.0
2007-02-15 11:30:00,22.04,22.19,22.04,22.18,48800.0,21.9807,22.1303,21.9807,22.1203,48800.0
2007-02-15 12:00:00,22.19,22.27,22.08,22.18,55300.0,22.1303,22.2101,22.0206,22.1203,55300.0
2007-02-15 12:30:00,22.18,22.31,22.14,22.3,46300.0,22.1203,22.25,22.0804,22.24,46300.0
2007-02-15 13:00:00,22.3,22.31,22.23,22.23,34700.0,22.24,22.25,22.1702,22.1702,34700.0
2007-02-15 13:30:00,22.24,22.29,22.11,22.26,46100.0,22.1802,22.23,22.0505,22.2001,46100.0
2007-02-15 14:00:00,22.27,22.35,22.25,22.34,55000.0,22.2101,22.2899,22.1901,22.2799,55000.0
2007-02-15 14:30:00,22.35,22.35,22.26,22.35,43600.0,22.2899,22.2899,22.2001,22.2899,43600.0
2007-02-15 15:00:00,22.34,22.34,22.08,22.25,41700.0,22.2799,22.2799,22.0206,22.1901,41700.0
2007-02-15 15:30:00,22.23,22.23,22.02,22.04,68600.0,22.1702,22.1702,21.9608,21.9807,68600.0
2007-02-16 09:30:00,22.06,22.1,21.51,21.85,90700.0,22.0007,22.0405,21.4521,21.7912,90700.0
2007-02-16 10:00:00,21.85,21.95,21.75,21.82,29600.0,21.7912,21.8909,21.6915,21.7613,29600.0
2007-02-16 10:30:00,21.81,21.99,21.8,21.96,17300.0,21.7513,21.9308,21.7414,21.9009,17300.0
2007-02-16 11:00:00,21.96,22.0,21.85,21.88,24000.0,21.9009,21.9408,21.7912,21.8211,24000.0
2007-02-16 11:30:00,21.86,21.99,21.85,21.89,22900.0,21.8012,21.9308,21.7912,21.8311,22900.0
2007-02-16 12:00:00,21.88,21.98,21.84,21.86,15800.0,21.8211,21.9209,21.7812,21.8012,15800.0
2007-02-16 12:30:00,21.86,21.9,21.84,21.88,13200.0,21.8012,21.8411,21.7812,21.8211,13200.0
2007-02-16 13:00:00,21.86,21.9,21.78,21.9,26800.0,21.8012,21.8411,21.7214,21.8411,26800.0
2007-02-16 13:30:00,21.91,21.92,21.83,21.88,11400.0,21.8511,21.861,21.7713,21.8211,11400.0
2007-02-16 14:00:00,21.9,21.96,21.86,21.92,12800.0,21.8411,21.9009,21.8012,21.861,12800.0
2007-02-16 14:30:00,21.92,21.93,21.85,21.85,16300.0,21.861,21.871,21.7912,21.7912,16300.0
2007-02-16 15:00:00,21.85,21.89,21.8,21.87,26600.0,21.7912,21.8311,21.7414,21.8112,26600.0
2007-02-16 15:30:00,21.87,22.01,21.81,22.0,79600.0,21.8112,21.9508,21.7513,21.9408,79600.0
2007-02-20 09:30:00,21.96,21.97,21.63,21.66,35700.0,21.9009,21.9109,21.5718,21.6017,35700.0
2007-02-20 10:00:00,21.68,21.81,21.45,21.81,37000.0,21.6217,21.7513,21.3923,21.7513,37000.0
2007-02-20 10:30:00,21.83,21.83,21.72,21.82,12800.0,21.7713,21.7713,21.6616,21.7613,12800.0
2007-02-20 11:00:00,21.82,22.35,21.81,22.31,61100.0,21.7613,22.2899,21.7513,22.25,61100.0
2007-02-20 11:30:00,22.32,22.45,22.31,22.38,56400.0,22.26,22.3896,22.25,22.3198,56400.0
2007-02-20 12:00:00,22.38,22.43,22.24,22.42,31500.0,22.3198,22.3697,22.1802,22.3597,31500.0
2007-02-20 12:30:00,22.43,22.48,22.34,22.44,28000.0,22.3697,22.4195,22.2799,22.3796,28000.0
2007-02-20 13:00:00,22.44,22.48,22.44,22.47,20000.0,22.3796,22.4195,22.3796,22.4095,20000.0
2007-02-20 13:30:00,22.47,22.49,22.42,22.48,20600.0,22.4095,22.4295,22.3597,22.4195,20600.0
2007-02-20 14:00:00,22.48,22.63,22.46,22.61,51400.0,22.4195,22.5691,22.3996,22.5492,51400.0
2007-02-20 14:30:00,22.62,22.69,22.58,22.68,35100.0,22.5591,22.629,22.5193,22.619,35100.0
2007-02-20 15:00:00,22.68,22.72,22.67,22.71,29900.0,22.619,22.6589,22.609,22.6489,29900.0
2007-02-20 15:30:00,22.71,22.74,22.63,22.66,94900.0,22.6489,22.6788,22.5691,22.599,94900.0
2007-02-21 09:30:00,22.62,22.66,22.26,22.41,147700.0,22.5591,22.599,22.2001,22.3497,147700.0
2007-02-21 10:00:00,22.35,22.58,22.35,22.55,18500.0,22.2899,22.5193,22.2899,22.4893,18500.0
2007-02-21 10:30:00,22.57,22.57,22.44,22.45,25100.0,22.5093,22.5093,22.3796,22.3896,25100.0
2007-02-21 11:00:00,22.45,22.48,22.43,22.47,13100.0,22.3896,22.4195,22.3697,22.4095,13100.0
2007-02-21 11:30:00,22.47,22.53,22.44,22.45,17700.0,22.4095,22.4694,22.3796,22.3896,17700.0
2007-02-21 12:00:00,22.45,22.5,22.44,22.44,17900.0,22.3896,22.4395,22.3796,22.3796,17900.0
2007-02-21 12:30:00,22.44,22.52,22.44,22.48,20000.0,22.3796,22.4594,22.3796,22.4195,20000.0
2007-02-21 13:00:00,22.48,22.48,22.42,22.46,15800.0,22.4195,22.4195,22.3597,22.3996,15800.0
2007-02-21 13:30:00,22.45,22.46,22.42,22.45,42000.0,22.3896,22.3996,22.3597,22.3896,42000.0
2007-02-21 14:00:00,22.45,22.51,22.43,22.49,28800.0,22.3896,22.4494,22.3697,22.4295,28800.0
2007-02-21 14:30:00,22.48,22.52,22.44,22.52,10100.0,22.4195,22.4594,22.3796,22.4594,10100.0
2007-02-21 15:00:00,22.51,22.51,22.42,22.46,15900.0,22.4494,22.4494,22.3597,22.3996,15900.0
2007-02-21 15:30:00,22.44,22.55,22.44,22.48,29700.0,22.3796,22.4893,22.3796,22.4195,29700.0
2007-02-22 09:30:00,22.41,22.82,22.25,22.32,90300.0,22.3497,22.7586,22.1901,22.26,90300.0
2007-02-22 10:00:00,22.31,22.32,22.1,22.13,27400.0,22.25,22.26,22.0405,22.0705,27400.0
2007-02-22 10:30:00,22.13,22.14,21.92,21.95,26000.0,22.0705,22.0804,21.861,21.8909,26000.0
2007-02-22 11:00:00,21.95,21.96,21.78,21.94,39200.0,21.8909,21.9009,21.7214,21.881,39200.0
2007-02-22 11:30:00,21.94,21.94,21.79,21.86,28900.0,21.881,21.881,21.7314,21.8012,28900.0
2007-02-22 12:00:00,21.85,21.91,21.77,21.9,23800.0,21.7912,21.8511,21.7114,21.8411,23800.0
2007-02-22 12:30:00,21.91,22.04,21.91,22.04,16600.0,21.8511,21.9807,21.8511,21.9807,16600.0
2007-02-22 13:00:00,22.03,22.05,21.92,22.05,16500.0,21.9707,21.9907,21.861,21.9907,16500.0
2007-02-22 13:30:00,22.05,22.1,21.96,22.01,11700.0,21.9907,22.0405,21.9009,21.9508,11700.0
2007-02-22 14:00:00,22.02,22.08,22.02,22.07,13800.0,21.9608,22.0206,21.9608,22.0106,13800.0
2007-02-22 14:30:00,22.06,22.11,21.97,22.07,20800.0,22.0007,22.0505,21.9109,22.0106,20800.0
2007-02-22 15:00:00,22.08,22.2,22.08,22.14,27500.0,22.0206,22.1403,22.0206,22.0804,27500.0
2007-02-22 15:30:00,22.14,22.22,22.11,22.19,44000.0,22.0804,22.1602,22.0505,22.1303,44000.0
2007-02-23 09:30:00,22.09,22.09,21.64,21.64,38000.0,22.0306,22.0306,21.5818,21.5818,38000.0
2007-02-23 10:00:00,21.63,21.71,21.51,21.54,38800.0,21.5718,21.6516,21.4521,21.4821,38800.0
2007-02-23 10:30:00,21.52,21.55,21.36,21.54,28200.0,21.4621,21.492,21.3025,21.4821,28200.0
2007-02-23 11:00:00,21.54,21.62,21.43,21.62,30200.0,21.4821,21.5618,21.3723,21.5618,30200.0
2007-02-23 11:30:00,21.61,21.64,21.55,21.57,33700.0,21.5519,21.5818,21.492,21.512,33700.0
2007-02-23 12:00:00,21.57,21.58,21.49,21.57,33900.0,21.512,21.5219,21.4322,21.512,33900.0
2007-02-23 12:30:00,21.57,21.59,21.51,21.57,23700.0,21.512,21.5319,21.4521,21.512,23700.0
2007-02-23 13:00:00,21.57,21.64,21.52,21.64,25400.0,21.512,21.5818,21.4621,21.5818,25400.0
2007-02-23 13:30:00,21.64,21.69,21.57,21.65,21100.0,21.5818,21.6316,21.512,21.5918,21100.0
2007-02-23 14:00:00,21.63,21.67,21.54,21.59,39100.0,21.5718,21.6117,21.4821,21.5319,39100.0
2007-02-23 14:30:00,21.6,21.67,21.5,21.58,36300.0,21.5419,21.6117,21.4422,21.5219,36300.0
2007-02-23 15:00:00,21.59,21.69,21.55,21.6,35100.0,21.5319,21.6316,21.492,21.5419,35100.0
2007-02-23 15:30:00,21.6,21.65,21.54,21.6,51300.0,21.5419,21.5918,21.4821,21.5419,51300.0
2007-02-26 09:30:00,21.5,21.6,21.46,21.53,27500.0,21.4422,21.5419,21.4023,21.4721,27500.0
2007-02-26 10:00:00,21.51,21.53,21.35,21.36,24600.0,21.4521,21.4721,21.2926,21.3025,24600.0
2007-02-26 10:30:00,21.37,21.5,21.31,21.46,16100.0,21.3125,21.4422,21.2527,21.4023,16100.0
2007-02-26 11:00:00,21.48,21.5,21.3,21.38,26900.0,21.4222,21.4422,21.2427,21.3225,26900.0
2007-02-26 11:30:00,21.38,21.4,21.3,21.31,21200.0,21.3225,21.3424,21.2427,21.2527,21200.0
2007-02-26 12:00:00,21.31,21.31,21.17,21.2,27700.0,21.2527,21.2527,21.113,21.143,27700.0
2007-02-26 12:30:00,21.2,21.21,21.06,21.11,32000.0,21.143,21.1529,21.0033,21.0532,32000.0
2007-02-26 13:00:00,21.1,21.15,21.1,21.13,7300.0,21.0432,21.0931,21.0432,21.0732,7300.0
2007-02-26 13:30:00,21.14,21.25,21.12,21.24,10200.0,21.0831,21.1928,21.0632,21.1829,10200.0
2007-02-26 14:00:00,21.25,21.28,21.24,21.26,16500.0,21.1928,21.2228,21.1829,21.2028,16500.0
2007-02-26 14:30:00,21.27,21.28,21.22,21.22,27700.0,21.2128,21.2228,21.1629,21.1629,27700.0
2007-02-26 15:00:00,21.24,21.24,21.12,21.19,28800.0,21.1829,21.1829,21.0632,21.133,28800.0
2007-02-26 15:30:00,21.18,21.22,21.18,21.19,30600.0,21.123,21.1629,21.123,21.133,30600.0
2007-02-27 09:30:00,21.09,21.11,20.33,20.58,79300.0,21.0333,21.0532,20.2753,20.5246,79300.0
2007-02-27 10:00:00,20.59,20.68,20.49,20.57,33300.0,20.5346,20.6244,20.4349,20.5147,33300.0
2007-02-27 10:30:00,20.57,20.67,20.37,20.38,33200.0,20.5147,20.6144,20.3152,20.3252,33200.0
2007-02-27 11:00:00,20.39,20.56,20.37,20.43,30300.0,20.3351,20.5047,20.3152,20.375,30300.0
2007-02-27 11:30:00,20.43,20.5,20.33,20.35,28600.0,20.375,20.4448,20.2753,20.2953,28600.0
2007-02-27 12:00:00,20.37,20.44,20.23,20.41,40000.0,20.3152,20.385,20.1756,20.3551,40000.0
2007-02-27 12:30:00,20.4,20.48,20.33,20.42,27600.0,20.3451,20.4249,20.2753,20.3651,27600.0
2007-02-27 13:00:00,20.42,20.44,20.26,20.32,27200.0,20.3651,20.385,20.2055,20.2653,27200.0
2007-02-27 13:30:00,20.27,20.37,20.19,20.2,41600.0,20.2155,20.3152,20.1357,20.1457,41600.0
2007-02-27 14:00:00,20.21,20.28,20.06,20.07,42900.0,20.1556,20.2254,20.006,20.016,42900.0
2007-02-27 14:30:00,20.07,20.31,20.0,20.04,52600.0,20.016,20.2554,19.9462,19.9861,52600.0
2007-02-27 15:00:00,20.02,20.29,19.85,20.14,59500.0,19.9661,20.2354,19.7966,20.0858,59500.0
2007-02-27 15:30:00,20.12,20.12,19.89,19.91,70600.0,20.0659,20.0659,19.8365,19.8564,70600.0
2007-02-28 09:30:00,20.0,20.35,19.66,19.85,79800.0,19.9462,20.2953,19.6071,19.7966,79800.0
2007-02-28 10:00:00,19.86,20.27,19.74,20.01,46000.0,19.8066,20.2155,19.6869,19.9562,46000.0
2007-02-28 10:30:00,20.06,20.28,20.01,20.14,61300.0,20.006,20.2254,19.9562,20.0858,61300.0
2007-02-28 11:00:00,20.14,20.23,19.99,20.14,30600.0,20.0858,20.1756,19.9362,20.0858,30600.0
2007-02-28 11:30:00,20.15,20.15,19.93,19.99,29500.0,20.0958,20.0958,19.8764,19.9362,29500.0
2007-02-28 12:00:00,19.99,20.07,19.96,19.99,40200.0,19.9362,20.016,19.9063,19.9362,40200.0
2007-02-28 12:30:00,19.97,20.06,19.96,20.01,19900.0,19.9163,20.006,19.9063,19.9562,19900.0
2007-02-28 13:00:00,20.0,20.05,19.96,20.0,32500.0,19.9462,19.9961,19.9063,19.9462,32500.0
2007-02-28 13:30:00,20.0,20.0,19.9,19.95,20000.0,19.9462,19.9462,19.8465,19.8963,20000.0
2007-02-28 14:00:00,19.96,20.0,19.9,19.9,16900.0,19.9063,19.9462,19.8465,19.8465,16900.0
2007-02-28 14:30:00,19.91,19.99,19.87,19.92,18600.0,19.8564,19.9362,19.8165,19.8664,18600.0
2007-02-28 15:00:00,19.91,20.01,19.89,20.0,38500.0,19.8564,19.9562,19.8365,19.9462,38500.0
2007-02-28 15:30:00,19.99,20.03,19.8,19.82,99900.0,19.9362,19.9761,19.7467,19.7667,99900.0
2007-03-01 09:30:00,19.37,19.53,18.9,19.05,131200.0,19.3179,19.4775,18.8492,18.9988,131200.0
2007-03-01 10:00:00,19.16,19.9,19.05,19.51,61700.0,19.1085,19.8465,18.9988,19.4575,61700.0
2007-03-01 10:30:00,19.47,19.5,18.89,19.22,44100.0,19.4176,19.4475,18.8392,19.1683,44100.0
2007-03-01 11:00:00,19.21,19.52,19.21,19.3,30300.0,19.1583,19.4675,19.1583,19.2481,30300.0
2007-03-01 11:30:00,19.31,19.41,19.21,19.26,26500.0,19.2581,19.3578,19.1583,19.2082,26500.0
2007-03-01 12:00:00,19.26,19.43,19.22,19.31,27400.0,19.2082,19.3777,19.1683,19.2581,27400.0
2007-03-01 12:30:00,19.28,19.32,19.21,19.31,28200.0,19.2281,19.268,19.1583,19.2581,28200.0
2007-03-01 13:00:00,19.31,19.36,19.3,19.36,9700.0,19.2581,19.3079,19.2481,19.3079,9700.0
2007-03-01 13:30:00,19.35,19.38,19.29,19.38,14400.0,19.2979,19.3279,19.2381,19.3279,14400.0
2007-03-01 14:00:00,19.39,19.47,19.32,19.39,33600.0,19.3378,19.4176,19.268,19.3378,33600.0
2007-03-01 14:30:00,19.38,19.49,19.28,19.38,36600.0,19.3279,19.4376,19.2281,19.3279,36600.0
2007-03-01 15:00:00,19.39,19.49,19.28,19.39,29900.0,19.3378,19.4376,19.2281,19.3378,29900.0
2007-03-01 15:30:00,19.39,19.41,19.2,19.21,73300.0,19.3378,19.3578,19.1483,19.1583,73300.0
2007-03-02 09:30:00,18.91,19.37,18.88,19.28,91100.0,18.8591,19.3179,18.8292,19.2281,91100.0
2007-03-02 10:00:00,19.25,19.51,19.25,19.44,43600.0,19.1982,19.4575,19.1982,19.3877,43600.0
2007-03-02 10:30:00,19.42,19.53,19.35,19.47,39400.0,19.3678,19.4775,19.2979,19.4176,39400.0
2007-03-02 11:00:00,19.43,19.5,19.31,19.5,38900.0,19.3777,19.4475,19.2581,19.4475,38900.0
2007-03-02 11:30:00,19.47,19.53,19.43,19.5,40500.0,19.4176,19.4775,19.3777,19.4475,40500.0
2007-03-02 12:00:00,19.47,19.55,19.2,19.24,60600.0,19.4176,19.4974,19.1483,19.1882,60600.0
2007-03-02 12:30:00,19.24,19.27,19.12,19.22,42400.0,19.1882,19.2182,19.0686,19.1683,42400.0
2007-03-02 13:00:00,19.23,19.23,18.97,19.02,37600.0,19.1783,19.1783,18.919,18.9688,37600.0
2007-03-02 13:30:00,19.0,19.01,18.79,18.84,37000.0,18.9489,18.9589,18.7394,18.7893,37000.0
2007-03-02 14:00:00,18.83,18.85,18.71,18.74,40400.0,18.7793,18.7993,18.6597,18.6896,40400.0
2007-03-02 14:30:00,18.74,18.85,18.74,18.82,38700.0,18.6896,18.7993,18.6896,18.7694,38700.0
2007-03-02 15:00:00,18.82,18.96,18.82,18.88,56100.0,18.7694,18.909,18.7694,18.8292,56100.0
2007-03-02 15:30:00,18.9,18.9,18.67,18.67,93200.0,18.8492,18.8492,18.6198,18.6198,93200.0
2007-03-05 09:30:00,18.5,18.62,17.87,18.62,249800.0,18.4502,18.5699,17.8219,18.5699,249800.0
2007-03-05 10:00:00,18.57,19.03,18.45,18.7,126900.0,18.52,18.9788,18.4004,18.6497,126900.0
2007-03-05 10:30:00,18.67,18.92,18.65,18.74,65400.0,18.6198,18.8691,18.5998,18.6896,65400.0
2007-03-05 11:00:00,18.75,19.05,18.7,18.91,108500.0,18.6996,18.9988,18.6497,18.8591,108500.0
2007-03-05 11:30:00,18.92,19.0,18.76,18.76,43100.0,18.8691,18.9489,18.7095,18.7095,43100.0
2007-03-05 12:00:00,18.76,18.77,18.63,18.7,66500.0,18.7095,18.7195,18.5799,18.6497,66500.0
2007-03-05 12:30:00,18.7,18.73,18.64,18.66,61000.0,18.6497,18.6796,18.5899,18.6098,61000.0
2007-03-05 13:00:00,18.66,18.93,18.66,18.85,151200.0,18.6098,18.8791,18.6098,18.7993,151200.0
2007-03-05 13:30:00,18.86,18.89,18.8,18.87,61400.0,18.8093,18.8392,18.7494,18.8192,61400.0
2007-03-05 14:00:00,18.88,18.96,18.78,18.82,103700.0,18.8292,18.909,18.7295,18.7694,103700.0
2007-03-05 14:30:00,18.81,18.83,18.74,18.76,66600.0,18.7594,18.7793,18.6896,18.7095,66600.0
2007-03-05 15:00:00,18.76,18.84,18.64,18.8,113000.0,18.7095,18.7893,18.5899,18.7494,113000.0
2007-03-05 15:30:00,18.8,18.83,18.74,18.75,190600.0,18.7494,18.7793,18.6896,18.6996,190600.0
2007-03-06 09:30:00,18.98,19.41,18.98,19.08,50100.0,18.9289,19.3578,18.9289,19.0287,50100.0
2007-03-06 10:00:00,19.08,19.14,18.87,19.02,26400.0,19.0287,19.0885,18.8192,18.9688,26400.0
2007-03-06 10:30:00,19.02,19.02,18.63,18.63,31200.0,18.9688,18.9688,18.5799,18.5799,31200.0
2007-03-06 11:00:00,18.62,18.83,18.62,18.78,27700.0,18.5699,18.7793,18.5699,18.7295,27700.0
2007-03-06 11:30:00,18.81,19.01,18.74,19.0,48400.0,18.7594,18.9589,18.6896,18.9489,48400.0
2007-03-06 12:00:00,18.99,19.04,18.91,19.0,23100.0,18.9389,18.9888,18.8591,18.9489,23100.0
2007-03-06 12:30:00,19.0,19.02,18.91,18.96,36000.0,18.9489,18.9688,18.8591,18.909,36000.0
2007-03-06 13:00:00,18.96,19.0,18.95,18.99,35200.0,18.909,18.9489,18.899,18.9389,35200.0
2007-03-06 13:30:00,18.98,19.0,18.94,18.95,59300.0,18.9289,18.9489,18.889,18.899,59300.0
2007-03-06 14:00:00,18.96,19.0,18.94,18.98,39100.0,18.909,18.9489,18.889,18.9289,39100.0
2007-03-06 14:30:00,18.99,19.1,18.96,19.1,39500.0,18.9389,19.0486,18.909,19.0486,39500.0
2007-03-06 15:00:00,19.1,19.11,18.99,19.06,47100.0,19.0486,19.0586,18.9389,19.0087,47100.0
2007-03-06 15:30:00,19.05,19.11,19.04,19.06,65300.0,18.9988,19.0586,18.9888,19.0087,65300.0
2007-03-07 09:30:00,19.1,19.25,18.86,18.99,66400.0,19.0486,19.1982,18.8093,18.9389,66400.0
2007-03-07 10:00:00,19.01,19.05,18.89,19.04,55900.0,18.9589,18.9988,18.8392,18.9888,55900.0
2007-03-07 10:30:00,19.02,19.06,18.97,19.01,33700.0,18.9688,19.0087,18.919,18.9589,33700.0
2007-03-07 11:00:00,19.01,19.04,18.87,18.89,31100.0,18.9589,18.9888,18.8192,18.8392,31100.0
2007-03-07 11:30:00,18.89,18.92,18.86,18.91,32300.0,18.8392,18.8691,18.8093,18.8591,32300.0
2007-03-07 12:00:00,18.9,19.01,18.87,18.91,31800.0,18.8492,18.9589,18.8192,18.8591,31800.0
2007-03-07 12:30:00,18.91,19.04,18.81,18.88,62800.0,18.8591,18.9888,18.7594,18.8292,62800.0
2007-03-07 13:00:00,18.88,18.93,18.82,18.93,25800.0,18.8292,18.8791,18.7694,18.8791,25800.0
2007-03-07 13:30:00,18.93,19.04,18.9,19.02,23000.0,18.8791,18.9888,18.8492,18.9688,23000.0
2007-03-07 14:00:00,19.03,19.08,18.94,19.0,24000.0,18.9788,19.0287,18.889,18.9489,24000.0
2007-03-07 14:30:00,18.98,18.99,18.87,18.88,17000.0,18.9289,18.9389,18.8192,18.8292,17000.0
2007-03-07 15:00:00,18.9,18.94,18.78,18.79,42700.0,18.8492,18.889,18.7295,18.7394,42700.0
2007-03-07 15:30:00,18.79,18.79,18.63,18.64,85300.0,18.7394,18.7394,18.5799,18.5899,85300.0
2007-03-08 09:30:00,18.76,19.1,18.71,18.8,56300.0,18.7095,19.0486,18.6597,18.7494,56300.0
2007-03-08 10:00:00,18.81,19.06,18.8,19.0,56100.0,18.7594,19.0087,18.7494,18.9489,56100.0
2007-03-08 10:30:00,19.0,19.01,18.83,18.97,27000.0,18.9489,18.9589,18.7793,18.919,27000.0
2007-03-08 11:00:00,18.97,19.0,18.95,18.97,22200.0,18.919,18.9489,18.899,18.919,22200.0
2007-03-08 11:30:00,18.96,19.05,18.96,19.01,20800.0,18.909,18.9988,18.909,18.9589,20800.0
2007-03-08 12:00:00,19.01,19.15,19.0,19.15,49500.0,18.9589,19.0985,18.9489,19.0985,49500.0
2007-03-08 12:30:00,19.15,19.31,19.15,19.31,43900.0,19.0985,19.2581,19.0985,19.2581,43900.0
2007-03-08 13:00:00,19.31,19.49,19.3,19.49,53100.0,19.2581,19.4376,19.2481,19.4376,53100.0
2007-03-08 13:30:00,19.49,19.56,19.46,19.56,41500.0,19.4376,19.5074,19.4076,19.5074,41500.0
2007-03-08 14:00:00,19.56,19.56,19.45,19.45,40800.0,19.5074,19.5074,19.3977,19.3977,40800.0
2007-03-08 14:30:00,19.45,19.45,19.23,19.33,104900.0,19.3977,19.3977,19.1783,19.278,104900.0
2007-03-08 15:00:00,19.33,19.36,19.23,19.27,45100.0,19.278,19.3079,19.1783,19.2182,45100.0
2007-03-08 15:30:00,19.27,19.38,19.25,19.29,96300.0,19.2182,19.3279,19.1982,19.2381,96300.0
2007-03-09 09:30:00,19.41,19.43,19.19,19.27,66300.0,19.3578,19.3777,19.1384,19.2182,66300.0
2007-03-09 10:00:00,19.27,19.32,19.1,19.19,20700.0,19.2182,19.268,19.0486,19.1384,20700.0
2007-03-09 10:30:00,19.2,19.2,19.01,19.1,22200.0,19.1483,19.1483,18.9589,19.0486,22200.0
2007-03-09 11:00:00,19.11,19.15,19.03,19.09,11800.0,19.0586,19.0985,18.9788,19.0386,11800.0
2007-03-09 11:30:00,19.1,19.26,19.1,19.12,12300.0,19.0486,19.2082,19.0486,19.0686,12300.0
2007-03-09 12:00:00,19.1,19.19,19.07,19.19,5500.0,19.0486,19.1384,19.0187,19.1384,5500.0
2007-03-09 12:30:00,19.18,19.22,19.14,19.14,14900.0,19.1284,19.1683,19.0885,19.0885,14900.0
2007-03-09 13:00:00,19.15,19.18,19.03,19.08,10500.0,19.0985,19.1284,18.9788,19.0287,10500.0
2007-03-09 13:30:00,19.08,19.08,18.89,18.91,17500.0,19.0287,19.0287,18.8392,18.8591,17500.0
2007-03-09 14:00:00,18.9,18.97,18.83,18.88,24500.0,18.8492,18.919,18.7793,18.8292,24500.0
2007-03-09 14:30:00,18.88,19.04,18.84,18.97,20400.0,18.8292,18.9888,18.7893,18.919,20400.0
2007-03-09 15:00:00,18.97,18.99,18.87,18.95,22600.0,18.919,18.9389,18.8192,18.899,22600.0
2007-03-09 15:30:00,18.94,19.02,18.9,19.02,36200.0,18.889,18.9688,18.8492,18.9688,36200.0
2007-03-12 09:30:00,18.87,19.13,18.85,19.0,39700.0,18.8192,19.0785,18.7993,18.9489,39700.0
2007-03-12 10:00:00,19.0,19.13,18.92,19.13,6800.0,18.9489,19.0785,18.8691,19.0785,6800.0
2007-03-12 10:30:00,19.04,19.04,18.93,18.94,12700.0,18.9888,18.9888,18.8791,18.889,12700.0
2007-03-12 11:00:00,18.93,19.01,18.93,19.01,10700.0,18.8791,18.9589,18.8791,18.9589,10700.0
2007-03-12 11:30:00,19.03,19.04,19.0,19.01,4900.0,18.9788,18.9888,18.9489,18.9589,4900.0
2007-03-12 12:00:00,19.0,19.09,19.0,19.05,16700.0,18.9489,19.0386,18.9489,18.9988,16700.0
2007-03-12 12:30:00,19.06,19.14,19.03,19.14,13400.0,19.0087,19.0885,18.9788,19.0885,13400.0
2007-03-12 13:00:00,19.13,19.16,19.11,19.14,22900.0,19.0785,19.1085,19.0586,19.0885,22900.0
2007-03-12 13:30:00,19.15,19.18,19.11,19.15,83900.0,19.0985,19.1284,19.0586,19.0985,83900.0
2007-03-12 14:00:00,19.15,19.15,19.12,19.14,16900.0,19.0985,19.0985,19.0686,19.0885,16900.0
2007-03-12 14:30:00,19.14,19.21,19.13,19.17,27200.0,19.0885,19.1583,19.0785,19.1184,27200.0
2007-03-12 15:00:00,19.18,19.18,19.05,19.06,20500.0,19.1284,19.1284,18.9988,19.0087,20500.0
2007-03-12 15:30:00,19.06,19.08,19.01,19.07,36500.0,19.0087,19.0287,18.9589,19.0187,36500.0
2007-03-13 09:30:00,18.93,18.93,18.63,18.79,40900.0,18.8791,18.8791,18.5799,18.7394,40900.0
2007-03-13 10:00:00,18.79,18.9,18.75,18.86,34300.0,18.7394,18.8492,18.6996,18.8093,34300.0
2007-03-13 10:30:00,18.89,18.95,18.85,18.87,24800.0,18.8392,18.899,18.7993,18.8192,24800.0
2007-03-13 11:00:00,18.87,18.89,18.79,18.85,28200.0,18.8192,18.8392,18.7394,18.7993,28200.0
2007-03-13 11:30:00,18.84,18.93,18.82,18.92,29000.0,18.7893,18.8791,18.7694,18.8691,29000.0
2007-03-13 12:00:00,18.91,18.95,18.8,18.8,48600.0,18.8591,18.899,18.7494,18.7494,48600.0
2007-03-13 12:30:00,18.8,18.82,18.62,18.66,57800.0,18.7494,18.7694,18.5699,18.6098,57800.0
2007-03-13 13:00:00,18.65,18.73,18.63,18.66,29400.0,18.5998,18.6796,18.5799,18.6098,29400.0
2007-03-13 13:30:00,18.67,18.72,18.54,18.67,49900.0,18.6198,18.6696,18.4901,18.6198,49900.0
2007-03-13 14:00:00,18.66,18.67,18.5,18.61,48300.0,18.6098,18.6198,18.4502,18.5599,48300.0
2007-03-13 14:30:00,18.63,18.7,18.55,18.57,34200.0,18.5799,18.6497,18.5001,18.52,34200.0
2007-03-13 15:00:00,18.57,18.64,18.47,18.6,34600.0,18.52,18.5899,18.4203,18.55,34600.0
2007-03-13 15:30:00,18.6,18.6,18.36,18.38,75500.0,18.55,18.55,18.3106,18.3306,75500.0
2007-03-14 09:30:00,18.32,18.59,18.18,18.2,37500.0,18.2707,18.54,18.1311,18.151,37500.0
2007-03-14 10:00:00,18.18,18.25,18.08,18.21,50300.0,18.1311,18.2009,18.0314,18.161,50300.0
2007-03-14 10:30:00,18.22,18.51,18.22,18.32,26700.0,18.171,18.4602,18.171,18.2707,26700.0
2007-03-14 11:00:00,18.31,18.42,18.29,18.41,39600.0,18.2607,18.3704,18.2408,18.3605,39600.0
2007-03-14 11:30:00,18.41,18.43,18.26,18.3,22400.0,18.3605,18.3804,18.2109,18.2508,22400.0
2007-03-14 12:00:00,18.29,18.3,18.04,18.19,43100.0,18.2408,18.2508,17.9915,18.1411,43100.0
2007-03-14 12:30:00,18.18,18.24,17.96,18.09,34500.0,18.1311,18.1909,17.9117,18.0413,34500.0
2007-03-14 13:00:00,18.1,18.45,18.09,18.41,30600.0,18.0513,18.4004,18.0413,18.3605,30600.0
2007-03-14 13:30:00,18.42,18.56,18.31,18.37,43100.0,18.3704,18.5101,18.2607,18.3206,43100.0
2007-03-14 14:00:00,18.38,18.43,18.31,18.41,31100.0,18.3306,18.3804,18.2607,18.3605,31100.0
2007-03-14 14:30:00,18.41,18.63,18.4,18.52,34800.0,18.3605,18.5799,18.3505,18.4702,34800.0
2007-03-14 15:00:00,18.51,18.56,18.42,18.49,41800.0,18.4602,18.5101,18.3704,18.4403,41800.0
2007-03-14 15:30:00,18.47,18.52,18.39,18.51,67900.0,18.4203,18.4702,18.3405,18.4602,67900.0
2007-03-15 09:30:00,18.51,18.72,18.37,18.7,13500.0,18.4602,18.6696,18.3206,18.6497,13500.0
2007-03-15 10:00:00,18.7,18.81,18.67,18.68,15400.0,18.6497,18.7594,18.6198,18.6297,15400.0
2007-03-15 10:30:00,18.72,18.72,18.53,18.59,10000.0,18.6696,18.6696,18.4801,18.54,10000.0
2007-03-15 11:00:00,18.6,18.76,18.47,18.56,14800.0,18.55,18.7095,18.4203,18.5101,14800.0
2007-03-15 11:30:00,18.57,18.58,18.44,18.45,32700.0,18.52,18.53,18.3904,18.4004,32700.0
2007-03-15 12:00:00,18.43,18.5,18.43,18.49,15000.0,18.3804,18.4502,18.3804,18.4403,15000.0
2007-03-15 12:30:00,18.5,18.54,18.49,18.54,12000.0,18.4502,18.4901,18.4403,18.4901,12000.0
2007-03-15 13:00:00,18.53,18.53,18.34,18.36,31100.0,18.4801,18.4801,18.2907,18.3106,31100.0
2007-03-15 13:30:00,18.35,18.49,18.27,18.48,42600.0,18.3006,18.4403,18.2208,18.4303,42600.0
2007-03-15 14:00:00,18.49,18.62,18.43,18.53,28100.0,18.4403,18.5699,18.3804,18.4801,28100.0
2007-03-15 14:30:00,18.5,18.58,18.48,18.58,16700.0,18.4502,18.53,18.4303,18.53,16700.0
2007-03-15 15:00:00,18.58,18.63,18.51,18.57,26100.0,18.53,18.5799,18.4602,18.52,26100.0
2007-03-15 15:30:00,18.56,18.66,18.54,18.57,54300.0,18.5101,18.6098,18.4901,18.52,54300.0
2007-03-16 09:30:00,18.54,18.54,18.31,18.5,316800.0,18.4901,18.4901,18.2607,18.4502,316800.0
2007-03-16 10:00:00,18.5,18.81,18.5,18.8,29300.0,18.4502,18.7594,18.4502,18.7494,29300.0
2007-03-16 10:30:00,18.82,18.83,18.5,18.6,48800.0,18.7694,18.7793,18.4502,18.55,48800.0
2007-03-16 11:00:00,18.6,18.61,18.47,18.47,42900.0,18.55,18.5599,18.4203,18.4203,42900.0
2007-03-16 11:30:00,18.47,18.56,18.44,18.5,25200.0,18.4203,18.5101,18.3904,18.4502,25200.0
2007-03-16 12:00:00,18.49,18.65,18.46,18.63,22700.0,18.4403,18.5998,18.4103,18.5799,22700.0
2007-03-16 12:30:00,18.62,18.77,18.62,18.74,26400.0,18.5699,18.7195,18.5699,18.6896,26400.0
2007-03-16 13:00:00,18.74,18.83,18.7,18.71,72100.0,18.6896,18.7793,18.6497,18.6597,72100.0
2007-03-16 13:30:00,18.71,18.71,18.5,18.53,39100.0,18.6597,18.6597,18.4502,18.4801,39100.0
2007-03-16 14:00:00,18.54,18.59,18.45,18.5,75000.0,18.4901,18.54,18.4004,18.4502,75000.0
2007-03-16 14:30:00,18.5,18.51,18.43,18.5,84500.0,18.4502,18.4602,18.3804,18.4502,84500.0
2007-03-16 15:00:00,18.5,18.56,18.49,18.53,71200.0,18.4502,18.5101,18.4403,18.4801,71200.0
2007-03-16 15:30:00,18.53,18.54,18.35,18.4,63400.0,18.4801,18.4901,18.3006,18.3505,63400.0
2007-03-19 09:30:00,18.5,18.59,18.33,18.52,25300.0,18.4502,18.54,18.2807,18.4702,25300.0
2007-03-19 10:00:00,18.55,18.63,18.44,18.63,24200.0,18.5001,18.5799,18.3904,18.5799,24200.0
2007-03-19 10:30:00,18.63,18.78,18.58,18.78,15700.0,18.5799,18.7295,18.53,18.7295,15700.0
2007-03-19 11:00:00,18.77,18.86,18.67,18.81,11500.0,18.7195,18.8093,18.6198,18.7594,11500.0
2007-03-19 11:30:00,18.79,18.93,18.79,18.92,23800.0,18.7394,18.8791,18.7394,18.8691,23800.0
2007-03-19 12:00:00,18.92,18.93,18.76,18.8,10100.0,18.8691,18.8791,18.7095,18.7494,10100.0
2007-03-19 12:30:00,18.82,18.85,18.8,18.8,25800.0,18.7694,18.7993,18.7494,18.7494,25800.0
2007-03-19 13:00:00,18.78,18.82,18.76,18.78,13500.0,18.7295,18.7694,18.7095,18.7295,13500.0
2007-03-19 13:30:00,18.77,18.83,18.76,18.8,15400.0,18.7195,18.7793,18.7095,18.7494,15400.0
2007-03-19 14:00:00,18.81,18.89,18.67,18.67,38900.0,18.7594,18.8392,18.6198,18.6198,38900.0
2007-03-19 14:30:00,18.66,18.68,18.59,18.6,17200.0,18.6098,18.6297,18.54,18.55,17200.0
2007-03-19 15:00:00,18.61,18.62,18.52,18.54,50600.0,18.5599,18.5699,18.4702,18.4901,50600.0
2007-03-19 15:30:00,18.54,18.66,18.54,18.62,27000.0,18.4901,18.6098,18.4901,18.5699,27000.0
2007-03-20 09:30:00,18.57,18.74,18.56,18.62,14700.0,18.52,18.6896,18.5101,18.5699,14700.0
2007-03-20 10:00:00,18.62,18.67,18.53,18.6,10900.0,18.5699,18.6198,18.4801,18.55,10900.0
2007-03-20 10:30:00,18.62,18.66,18.55,18.56,14300.0,18.5699,18.6098,18.5001,18.5101,14300.0
2007-03-20 11:00:00,18.61,18.74,18.59,18.62,9300.0,18.5599,18.6896,18.54,18.5699,9300.0
2007-03-20 11:30:00,18.64,18.8,18.64,18.8,8800.0,18.5899,18.7494,18.5899,18.7494,8800.0
2007-03-20 12:00:00,18.8,18.89,18.79,18.89,15900.0,18.7494,18.8392,18.7394,18.8392,15900.0
2007-03-20 12:30:00,18.89,18.94,18.85,18.87,8400.0,18.8392,18.889,18.7993,18.8192,8400.0
2007-03-20 13:00:00,18.87,18.97,18.87,18.96,20600.0,18.8192,18.919,18.8192,18.909,20600.0
2007-03-20 13:30:00,18.95,18.97,18.88,18.9,14000.0,18.899,18.919,18.8292,18.8492,14000.0
2007-03-20 14:00:00,18.89,18.9,18.85,18.85,13200.0,18.8392,18.8492,18.7993,18.7993,13200.0
2007-03-20 14:30:00,18.85,18.88,18.83,18.87,24700.0,18.7993,18.8292,18.7793,18.8192,24700.0
2007-03-20 15:00:00,18.87,19.0,18.87,18.98,34500.0,18.8192,18.9489,18.8192,18.9289,34500.0
2007-03-20 15:30:00,18.99,19.05,18.98,19.04,48800.0,18.9389,18.9988,18.9289,18.9888,48800.0
2007-03-21 09:30:00,19.06,19.11,18.76,18.8,28600.0,19.0087,19.0586,18.7095,18.7494,28600.0
2007-03-21 10:00:00,18.79,18.86,18.76,18.79,28700.0,18.7394,18.8093,18.7095,18.7394,28700.0
2007-03-21 10:30:00,18.79,18.85,18.75,18.82,12400.0,18.7394,18.7993,18.6996,18.7694,12400.0
2007-03-21 11:00:00,18.81,18.91,18.81,18.91,5900.0,18.7594,18.8591,18.7594,18.8591,5900.0
2007-03-21 11:30:00,18.89,18.96,18.89,18.89,7100.0,18.8392,18.909,18.8392,18.8392,7100.0
2007-03-21 12:00:00,18.9,18.9,18.82,18.84,10300.0,18.8492,18.8492,18.7694,18.7893,10300.0
2007-03-21 12:30:00,18.85,18.94,18.84,18.94,8700.0,18.7993,18.889,18.7893,18.889,8700.0
2007-03-21 13:00:00,18.93,18.96,18.88,18.95,6500.0,18.8791,18.909,18.8292,18.899,6500.0
2007-03-21 13:30:00,18.95,19.05,18.95,19.04,8900.0,18.899,18.9988,18.899,18.9888,8900.0
2007-03-21 14:00:00,19.03,19.49,18.96,19.33,49000.0,18.9788,19.4376,18.909,19.278,49000.0
2007-03-21 14:30:00,19.33,19.54,19.3,19.48,56800.0,19.278,19.4874,19.2481,19.4276,56800.0
2007-03-21 15:00:00,19.49,19.52,19.36,19.4,48000.0,19.4376,19.4675,19.3079,19.3478,48000.0
2007-03-21 15:30:00,19.4,19.49,19.36,19.4,51300.0,19.3478,19.4376,19.3079,19.3478,51300.0
2007-03-22 09:30:00,19.54,19.82,19.52,19.75,57800.0,19.4874,19.7667,19.4675,19.6969,57800.0
2007-03-22 10:00:00,19.74,19.74,19.62,19.71,19800.0,19.6869,19.6869,19.5672,19.657,19800.0
2007-03-22 10:30:00,19.7,19.7,19.43,19.43,22400.0,19.647,19.647,19.3777,19.3777,22400.0
2007-03-22 11:00:00,19.43,19.52,19.43,19.49,26200.0,19.3777,19.4675,19.3777,19.4376,26200.0
2007-03-22 11:30:00,19.48,19.48,19.44,19.47,18000.0,19.4276,19.4276,19.3877,19.4176,18000.0
2007-03-22 12:00:00,19.47,19.47,19.39,19.39,15500.0,19.4176,19.4176,19.3378,19.3378,15500.0
2007-03-22 12:30:00,19.39,19.44,19.39,19.4,9400.0,19.3378,19.3877,19.3378,19.3478,9400.0
2007-03-22 13:00:00,19.4,19.4,19.33,19.36,9300.0,19.3478,19.3478,19.278,19.3079,9300.0
2007-03-22 13:30:00,19.35,19.36,19.26,19.34,13400.0,19.2979,19.3079,19.2082,19.288,13400.0
2007-03-22 14:00:00,19.36,19.42,19.36,19.37,11400.0,19.3079,19.3678,19.3079,19.3179,11400.0
2007-03-22 14:30:00,19.37,19.41,19.35,19.37,13900.0,19.3179,19.3578,19.2979,19.3179,13900.0
2007-03-22 15:00:00,19.38,19.52,19.38,19.5,31600.0,19.3279,19.4675,19.3279,19.4475,31600.0
2007-03-22 15:30:00,19.5,19.57,19.45,19.48,55000.0,19.4475,19.5174,19.3977,19.4276,55000.0
2007-03-23 09:30:00,19.43,19.71,19.42,19.61,126600.0,19.3777,19.657,19.3678,19.5572,126600.0
2007-03-23 10:00:00,19.63,19.68,19.37,19.39,23800.0,19.5772,19.6271,19.3179,19.3378,23800.0
2007-03-23 10:30:00,19.38,19.42,19.27,19.38,14300.0,19.3279,19.3678,19.2182,19.3279,14300.0
2007-03-23 11:00:00,19.38,19.38,19.23,19.34,9500.0,19.3279,19.3279,19.1783,19.288,9500.0
2007-03-23 11:30:00,19.35,19.35,19.17,19.24,12600.0,19.2979,19.2979,19.1184,19.1882,12600.0
2007-03-23 12:00:00,19.24,19.31,19.24,19.27,5800.0,19.1882,19.2581,19.1882,19.2182,5800.0
2007-03-23 12:30:00,19.27,19.27,19.24,19.24,6000.0,19.2182,19.2182,19.1882,19.1882,6000.0
2007-03-23 13:00:00,19.24,19.27,19.21,19.21,6900.0,19.1882,19.2182,19.1583,19.1583,6900.0
2007-03-23 13:30:00,19.2,19.22,19.17,19.18,14200.0,19.1483,19.1683,19.1184,19.1284,14200.0
2007-03-23 14:00:00,19.18,19.19,19.15,19.15,6600.0,19.1284,19.1384,19.0985,19.0985,6600.0
2007-03-23 14:30:00,19.15,19.33,19.15,19.3,13500.0,19.0985,19.278,19.0985,19.2481,13500.0
2007-03-23 15:00:00,19.31,19.35,19.28,19.35,11700.0,19.2581,19.2979,19.2281,19.2979,11700.0
2007-03-23 15:30:00,19.37,19.46,19.36,19.43,34100.0,19.3179,19.4076,19.3079,19.3777,34100.0
2007-03-26 09:30:00,19.4,19.4,19.16,19.3,29700.0,19.3478,19.3478,19.1085,19.2481,29700.0
2007-03-26 10:00:00,19.29,19.29,19.0,19.1,28700.0,19.2381,19.2381,18.9489,19.0486,28700.0
2007-03-26 10:30:00,19.08,19.21,19.04,19.1,19500.0,19.0287,19.1583,18.9888,19.0486,19500.0
2007-03-26 11:00:00,19.11,19.11,19.05,19.06,26200.0,19.0586,19.0586,18.9988,19.0087,26200.0
2007-03-26 11:30:00,19.06,19.07,18.96,19.02,16900.0,19.0087,19.0187,18.909,18.9688,16900.0
2007-03-26 12:00:00,19.05,19.05,18.97,19.05,7500.0,18.9988,18.9988,18.919,18.9988,7500.0
2007-03-26 12:30:00,19.04,19.07,18.97,18.97,12000.0,18.9888,19.0187,18.919,18.919,12000.0
2007-03-26 13:00:00,18.98,18.98,18.83,18.83,20500.0,18.9289,18.9289,18.7793,18.7793,20500.0
2007-03-26 13:30:00,18.85,18.94,18.84,18.88,14800.0,18.7993,18.889,18.7893,18.8292,14800.0
2007-03-26 14:00:00,18.9,18.98,18.9,18.96,8800.0,18.8492,18.9289,18.8492,18.909,8800.0
2007-03-26 14:30:00,18.96,19.0,18.95,18.96,12300.0,18.909,18.9489,18.899,18.909,12300.0
2007-03-26 15:00:00,18.96,19.08,18.96,19.08,14400.0,18.909,19.0287,18.909,19.0287,14400.0
2007-03-26 15:30:00,19.08,19.21,19.08,19.14,56100.0,19.0287,19.1583,19.0287,19.0885,56100.0
2007-03-27 09:30:00,22.4,22.65,21.92,22.09,628800.0,22.3397,22.5891,21.861,22.0306,628800.0
2007-03-27 10:00:00,22.1,22.25,21.58,21.83,462900.0,22.0405,22.1901,21.5219,21.7713,462900.0
2007-03-27 10:30:00,21.84,21.9,21.43,21.55,151100.0,21.7812,21.8411,21.3723,21.492,151100.0
2007-03-27 11:00:00,21.55,21.55,21.04,21.08,269600.0,21.492,21.492,20.9834,21.0233,269600.0
2007-03-27 11:30:00,21.07,21.35,20.79,21.26,149500.0,21.0133,21.2926,20.7341,21.2028,149500.0
2007-03-27 12:00:00,21.26,21.51,21.15,21.45,150000.0,21.2028,21.4521,21.0931,21.3923,150000.0
2007-03-27 12:30:00,21.47,21.75,21.46,21.55,173200.0,21.4122,21.6915,21.4023,21.492,173200.0
2007-03-27 13:00:00,21.55,21.8,21.5,21.5,74600.0,21.492,21.7414,21.4422,21.4422,74600.0
2007-03-27 13:30:00,21.5,21.59,21.37,21.48,64400.0,21.4422,21.5319,21.3125,21.4222,64400.0
2007-03-27 14:00:00,21.46,21.59,21.41,21.43,75400.0,21.4023,21.5319,21.3524,21.3723,75400.0
2007-03-27 14:30:00,21.42,21.48,21.27,21.48,144900.0,21.3624,21.4222,21.2128,21.4222,144900.0
2007-03-27 15:00:00,21.47,21.55,21.39,21.53,95700.0,21.4122,21.492,21.3325,21.4721,95700.0
2007-03-27 15:30:00,21.53,22.02,21.53,21.97,455700.0,21.4721,21.9608,21.4721,21.9109,455700.0
2007-03-28 09:30:00,21.7,21.93,21.53,21.61,76000.0,21.6416,21.871,21.4721,21.5519,76000.0
2007-03-28 10:00:00,21.59,21.75,21.55,21.65,36900.0,21.5319,21.6915,21.492,21.5918,36900.0
2007-03-28 10:30:00,21.67,21.69,21.44,21.57,64500.0,21.6117,21.6316,21.3823,21.512,64500.0
2007-03-28 11:00:00,21.57,21.7,21.53,21.63,27400.0,21.512,21.6416,21.4721,21.5718,27400.0
2007-03-28 11:30:00,21.64,21.66,21.57,21.65,12800.0,21.5818,21.6017,21.512,21.5918,12800.0
2007-03-28 12:00:00,21.66,22.03,21.64,22.0,69200.0,21.6017,21.9707,21.5818,21.9408,69200.0
2007-03-28 12:30:00,22.0,22.0,21.84,21.84,19400.0,21.9408,21.9408,21.7812,21.7812,19400.0
2007-03-28 13:00:00,21.84,21.84,21.71,21.82,18100.0,21.7812,21.7812,21.6516,21.7613,18100.0
2007-03-28 13:30:00,21.81,21.84,21.7,21.81,27900.0,21.7513,21.7812,21.6416,21.7513,27900.0
2007-03-28 14:00:00,21.81,21.82,21.54,21.62,53500.0,21.7513,21.7613,21.4821,21.5618,53500.0
2007-03-28 14:30:00,21.6,21.65,21.52,21.57,40600.0,21.5419,21.5918,21.4621,21.512,40600.0
2007-03-28 15:00:00,21.57,21.64,21.48,21.6,73000.0,21.512,21.5818,21.4222,21.5419,73000.0
2007-03-28 15:30:00,21.59,21.61,21.5,21.52,59700.0,21.5319,21.5519,21.4422,21.4621,59700.0
2007-03-29 09:30:00,21.67,21.86,21.61,21.61,35400.0,21.6117,21.8012,21.5519,21.5519,35400.0
2007-03-29 10:00:00,21.64,21.64,21.48,21.56,12700.0,21.5818,21.5818,21.4222,21.502,12700.0
2007-03-29 10:30:00,21.56,21.56,21.28,21.3,28300.0,21.502,21.502,21.2228,21.2427,28300.0
2007-03-29 11:00:00,21.31,21.42,21.29,21.34,18000.0,21.2527,21.3624,21.2327,21.2826,18000.0
2007-03-29 11:30:00,21.36,21.36,21.19,21.2,19400.0,21.3025,21.3025,21.133,21.143,19400.0
2007-03-29 12:00:00,21.21,21.25,21.11,21.11,53000.0,21.1529,21.1928,21.0532,21.0532,53000.0
2007-03-29 12:30:00,21.13,21.15,21.09,21.11,24300.0,21.0732,21.0931,21.0333,21.0532,24300.0
2007-03-29 13:00:00,21.12,21.12,20.98,21.07,34100.0,21.0632,21.0632,20.9236,21.0133,34100.0
2007-03-29 13:30:00,21.09,21.11,20.91,20.92,35000.0,21.0333,21.0532,20.8537,20.8637,35000.0
2007-03-29 14:00:00,20.93,21.0,20.87,20.9,37300.0,20.8737,20.9435,20.8139,20.8438,37300.0
2007-03-29 14:30:00,20.92,21.03,20.81,21.0,26900.0,20.8637,20.9734,20.754,20.9435,26900.0
2007-03-29 15:00:00,21.0,21.2,20.92,21.17,36100.0,20.9435,21.143,20.8637,21.113,36100.0
2007-03-29 15:30:00,21.18,21.32,21.16,21.24,45800.0,21.123,21.2626,21.1031,21.1829,45800.0
2007-03-30 09:30:00,21.32,21.61,21.2,21.61,96100.0,21.2626,21.5519,21.143,21.5519,96100.0
2007-03-30 10:00:00,21.62,21.79,21.45,21.46,93400.0,21.5618,21.7314,21.3923,21.4023,93400.0
2007-03-30 10:30:00,21.46,21.68,21.45,21.66,27500.0,21.4023,21.6217,21.3923,21.6017,27500.0
2007-03-30 11:00:00,21.65,21.72,21.47,21.53,54800.0,21.5918,21.6616,21.4122,21.4721,54800.0
2007-03-30 11:30:00,21.54,21.56,21.2,21.52,52500.0,21.4821,21.502,21.143,21.4621,52500.0
2007-03-30 12:00:00,21.51,21.51,21.33,21.36,20200.0,21.4521,21.4521,21.2726,21.3025,20200.0
2007-03-30 12:30:00,21.38,21.46,21.37,21.4,9300.0,21.3225,21.4023,21.3125,21.3424,9300.0
2007-03-30 13:00:00,21.4,21.5,21.4,21.49,11700.0,21.3424,21.4422,21.3424,21.4322,11700.0
2007-03-30 13:30:00,21.5,21.66,21.5,21.58,16100.0,21.4422,21.6017,21.4422,21.5219,16100.0
2007-03-30 14:00:00,21.56,21.73,21.55,21.67,22300.0,21.502,21.6715,21.492,21.6117,22300.0
2007-03-30 14:30:00,21.67,21.68,21.57,21.57,24400.0,21.6117,21.6217,21.512,21.512,24400.0
2007-03-30 15:00:00,21.57,21.71,21.47,21.48,32200.0,21.512,21.6516,21.4122,21.4222,32200.0
2007-03-30 15:30:00,21.46,21.63,21.41,21.62,48600.0,21.4023,21.5718,21.3524,21.5618,48600.0
2007-04-02 09:30:00,21.62,21.84,21.62,21.74,32300.0,21.5618,21.7812,21.5618,21.6815,32300.0
2007-04-02 10:00:00,21.73,21.73,21.52,21.55,33600.0,21.6715,21.6715,21.4621,21.492,33600.0
2007-04-02 10:30:00,21.55,21.77,21.55,21.77,76400.0,21.492,21.7114,21.492,21.7114,76400.0
2007-04-02 11:00:00,21.8,22.04,21.8,22.0,43900.0,21.7414,21.9807,21.7414,21.9408,43900.0
2007-04-02 11:30:00,21.98,22.08,21.87,22.03,32500.0,21.9209,22.0206,21.8112,21.9707,32500.0
2007-04-02 12:00:00,22.02,22.02,21.87,21.98,18500.0,21.9608,21.9608,21.8112,21.9209,18500.0
2007-04-02 12:30:00,21.96,21.98,21.85,21.93,34100.0,21.9009,21.9209,21.7912,21.871,34100.0
2007-04-02 13:00:00,21.91,22.02,21.83,21.98,50100.0,21.8511,21.9608,21.7713,21.9209,50100.0
2007-04-02 13:30:00,21.98,22.03,21.96,21.99,25900.0,21.9209,21.9707,21.9009,21.9308,25900.0
2007-04-02 14:00:00,21.99,22.0,21.86,21.98,28300.0,21.9308,21.9408,21.8012,21.9209,28300.0
2007-04-02 14:30:00,21.98,22.0,21.94,21.96,55300.0,21.9209,21.9408,21.881,21.9009,55300.0
2007-04-02 15:00:00,21.97,22.0,21.91,21.97,33700.0,21.9109,21.9408,21.8511,21.9109,33700.0
2007-04-02 15:30:00,21.97,21.98,21.88,21.89,40900.0,21.9109,21.9209,21.8211,21.8311,40900.0
2007-04-03 09:30:00,21.98,21.98,21.81,21.96,36100.0,21.9209,21.9209,21.7513,21.9009,36100.0
2007-04-03 10:00:00,21.97,22.18,21.97,22.17,74700.0,21.9109,22.1203,21.9109,22.1104,74700.0
2007-04-03 10:30:00,22.17,22.24,22.16,22.24,24700.0,22.1104,22.1802,22.1004,22.1802,24700.0
2007-04-03 11:00:00,22.23,22.24,22.23,22.24,17900.0,22.1702,22.1802,22.1702,22.1802,17900.0
2007-04-03 11:30:00,22.24,22.61,22.22,22.59,101600.0,22.1802,22.5492,22.1602,22.5292,101600.0
2007-04-03 12:00:00,22.58,22.61,22.54,22.59,32400.0,22.5193,22.5492,22.4794,22.5292,32400.0
2007-04-03 12:30:00,22.58,22.77,22.55,22.64,43000.0,22.5193,22.7087,22.4893,22.5791,43000.0
2007-04-03 13:00:00,22.64,22.65,22.59,22.62,31100.0,22.5791,22.5891,22.5292,22.5591,31100.0
2007-04-03 13:30:00,22.63,22.64,22.4,22.49,57900.0,22.5691,22.5791,22.3397,22.4295,57900.0
2007-04-03 14:00:00,22.49,22.54,22.47,22.53,31000.0,22.4295,22.4794,22.4095,22.4694,31000.0
2007-04-03 14:30:00,22.54,22.55,22.47,22.49,42700.0,22.4794,22.4893,22.4095,22.4295,42700.0
2007-04-03 15:00:00,22.49,22.56,22.49,22.55,54900.0,22.4295,22.4993,22.4295,22.4893,54900.0
2007-04-03 15:30:00,22.55,22.55,22.42,22.48,98400.0,22.4893,22.4893,22.3597,22.4195,98400.0
2007-04-04 09:30:00,22.59,22.68,22.41,22.42,30700.0,22.5292,22.619,22.3497,22.3597,30700.0
2007-04-04 10:00:00,22.39,22.41,22.23,22.26,27600.0,22.3298,22.3497,22.1702,22.2001,27600.0
2007-04-04 10:30:00,22.26,22.28,22.16,22.25,10700.0,22.2001,22.2201,22.1004,22.1901,10700.0
2007-04-04 11:00:00,22.25,22.44,22.24,22.44,15600.0,22.1901,22.3796,22.1802,22.3796,15600.0
2007-04-04 11:30:00,22.44,22.55,22.42,22.53,12000.0,22.3796,22.4893,22.3597,22.4694,12000.0
2007-04-04 12:00:00,22.53,22.54,22.5,22.53,23300.0,22.4694,22.4794,22.4395,22.4694,23300.0
2007-04-04 12:30:00,22.53,22.67,22.52,22.66,26700.0,22.4694,22.609,22.4594,22.599,26700.0
2007-04-04 13:00:00,22.65,22.71,22.63,22.63,41700.0,22.5891,22.6489,22.5691,22.5691,41700.0
2007-04-04 13:30:00,22.63,22.68,22.63,22.68,30500.0,22.5691,22.619,22.5691,22.619,30500.0
2007-04-04 14:00:00,22.68,22.72,22.65,22.7,23700.0,22.619,22.6589,22.5891,22.6389,23700.0
2007-04-04 14:30:00,22.71,22.78,22.69,22.76,45500.0,22.6489,22.7187,22.629,22.6988,45500.0
2007-04-04 15:00:00,22.77,22.83,22.75,22.78,33200.0,22.7087,22.7686,22.6888,22.7187,33200.0
2007-04-04 15:30:00,22.77,22.86,22.77,22.86,111600.0,22.7087,22.7985,22.7087,22.7985,111600.0
2007-04-05 09:30:00,22.8,22.84,22.68,22.76,57800.0,22.7387,22.7786,22.619,22.6988,57800.0
2007-04-05 10:00:00,22.75,23.09,22.74,23.09,73400.0,22.6888,23.0279,22.6788,23.0279,73400.0
2007-04-05 10:30:00,23.07,23.18,23.01,23.16,38600.0,23.0079,23.1176,22.9481,23.0977,38600.0
2007-04-05 11:00:00,23.16,23.38,23.15,23.36,42000.0,23.0977,23.3171,23.0877,23.2972,42000.0
2007-04-05 11:30:00,23.36,23.42,23.32,23.41,30600.0,23.2972,23.357,23.2573,23.347,30600.0
2007-04-05 12:00:00,23.41,23.43,23.32,23.36,51500.0,23.347,23.367,23.2573,23.2972,51500.0
2007-04-05 12:30:00,23.36,23.36,23.28,23.3,23700.0,23.2972,23.2972,23.2174,23.2373,23700.0
2007-04-05 13:00:00,23.3,23.49,23.25,23.48,50200.0,23.2373,23.4268,23.1875,23.4168,50200.0
2007-04-05 13:30:00,23.49,23.54,23.48,23.54,30500.0,23.4268,23.4767,23.4168,23.4767,30500.0
2007-04-05 14:00:00,23.54,23.55,23.5,23.55,39300.0,23.4767,23.4866,23.4368,23.4866,39300.0
2007-04-05 14:30:00,23.55,23.55,23.52,23.53,35000.0,23.4866,23.4866,23.4567,23.4667,35000.0
2007-04-05 15:00:00,23.53,23.54,23.41,23.42,67500.0,23.4667,23.4767,23.347,23.357,67500.0
2007-04-05 15:30:00,23.41,23.52,23.29,23.37,142200.0,23.347,23.4567,23.2273,23.3071,142200.0
2007-04-09 09:30:00,23.49,23.77,23.26,23.76,88700.0,23.4268,23.7061,23.1974,23.6961,88700.0
2007-04-09 10:00:00,23.76,23.87,23.64,23.83,40700.0,23.6961,23.8058,23.5764,23.7659,40700.0
2007-04-09 10:30:00,23.84,24.09,23.79,24.01,62600.0,23.7759,24.0252,23.726,23.9454,62600.0
2007-04-09 11:00:00,24.01,24.05,23.92,24.0,47000.0,23.9454,23.9853,23.8556,23.9354,47000.0
2007-04-09 11:30:00,24.0,24.03,23.99,24.0,42500.0,23.9354,23.9654,23.9255,23.9354,42500.0
2007-04-09 12:00:00,24.01,24.01,23.89,23.91,41700.0,23.9454,23.9454,23.8257,23.8457,41700.0
2007-04-09 12:30:00,23.91,24.01,23.9,24.01,29200.0,23.8457,23.9454,23.8357,23.9454,29200.0
2007-04-09 13:00:00,24.01,24.01,23.97,23.99,11900.0,23.9454,23.9454,23.9055,23.9255,11900.0
2007-04-09 13:30:00,23.98,24.04,23.96,23.98,36300.0,23.9155,23.9753,23.8955,23.9155,36300.0
2007-04-09 14:00:00,23.97,23.99,23.9,23.9,23800.0,23.9055,23.9255,23.8357,23.8357,23800.0
2007-04-09 14:30:00,23.9,24.06,23.9,23.99,29100.0,23.8357,23.9953,23.8357,23.9255,29100.0
2007-04-09 15:00:00,23.99,23.99,23.96,23.97,27900.0,23.9255,23.9255,23.8955,23.9055,27900.0
2007-04-09 15:30:00,23.97,24.11,23.96,23.97,62500.0,23.9055,24.0451,23.8955,23.9055,62500.0
2007-04-10 09:30:00,23.97,24.0,23.6,23.91,68400.0,23.9055,23.9354,23.5365,23.8457,68400.0
2007-04-10 10:00:00,23.92,24.0,23.92,23.95,57700.0,23.8556,23.9354,23.8556,23.8856,57700.0
2007-04-10 10:30:00,23.95,24.0,23.91,23.94,17300.0,23.8856,23.9354,23.8457,23.8756,17300.0
2007-04-10 11:00:00,23.93,23.94,23.82,23.9,27900.0,23.8656,23.8756,23.7559,23.8357,27900.0
2007-04-10 11:30:00,23.9,23.9,23.71,23.71,21400.0,23.8357,23.8357,23.6462,23.6462,21400.0
2007-04-10 12:00:00,23.71,23.81,23.68,23.8,20800.0,23.6462,23.7459,23.6163,23.736,20800.0
2007-04-10 12:30:00,23.81,23.84,23.63,23.64,26900.0,23.7459,23.7759,23.5664,23.5764,26900.0
2007-04-10 13:00:00,23.64,23.73,23.62,23.73,10200.0,23.5764,23.6662,23.5565,23.6662,10200.0
2007-04-10 13:30:00,23.75,23.94,23.7,23.71,31400.0,23.6861,23.8756,23.6362,23.6462,31400.0
2007-04-10 14:00:00,23.72,23.76,23.65,23.7,17600.0,23.6562,23.6961,23.5864,23.6362,17600.0
2007-04-10 14:30:00,23.7,23.71,23.65,23.67,10700.0,23.6362,23.6462,23.5864,23.6063,10700.0
2007-04-10 15:00:00,23.68,23.74,23.61,23.66,37800.0,23.6163,23.6761,23.5465,23.5963,37800.0
2007-04-10 15:30:00,23.65,23.65,23.55,23.58,56600.0,23.5864,23.5864,23.4866,23.5166,56600.0
2007-04-11 09:30:00,23.64,23.74,23.15,23.2,33700.0,23.5764,23.6761,23.0877,23.1376,33700.0
2007-04-11 10:00:00,23.22,23.38,23.22,23.33,25900.0,23.1575,23.3171,23.1575,23.2672,25900.0
2007-04-11 10:30:00,23.32,23.33,23.15,23.29,35200.0,23.2573,23.2672,23.0877,23.2273,35200.0
2007-04-11 11:00:00,23.29,23.5,23.25,23.47,37100.0,23.2273,23.4368,23.1875,23.4069,37100.0
2007-04-11 11:30:00,23.46,23.46,23.33,23.46,14700.0,23.3969,23.3969,23.2672,23.3969,14700.0
2007-04-11 12:00:00,23.46,23.62,23.45,23.53,26700.0,23.3969,23.5565,23.3869,23.4667,26700.0
2007-04-11 12:30:00,23.5,23.57,23.41,23.54,10600.0,23.4368,23.5066,23.347,23.4767,10600.0
2007-04-11 13:00:00,23.52,23.56,23.5,23.52,9400.0,23.4567,23.4966,23.4368,23.4567,9400.0
2007-04-11 13:30:00,23.5,23.57,23.5,23.5,13900.0,23.4368,23.5066,23.4368,23.4368,13900.0
2007-04-11 14:00:00,23.5,23.5,23.26,23.4,40700.0,23.4368,23.4368,23.1974,23.337,40700.0
2007-04-11 14:30:00,23.4,23.4,23.2,23.29,27300.0,23.337,23.337,23.1376,23.2273,27300.0
2007-04-11 15:00:00,23.28,23.34,23.22,23.25,28900.0,23.2174,23.2772,23.1575,23.1875,28900.0
2007-04-11 15:30:00,23.24,23.53,23.24,23.46,65200.0,23.1775,23.4667,23.1775,23.3969,65200.0
2007-04-12 09:30:00,23.44,23.46,23.3,23.33,43900.0,23.3769,23.3969,23.2373,23.2672,43900.0
2007-04-12 10:00:00,23.34,23.71,23.34,23.68,28400.0,23.2772,23.6462,23.2772,23.6163,28400.0
2007-04-12 10:30:00,23.69,23.75,23.46,23.69,27700.0,23.6263,23.6861,23.3969,23.6263,27700.0
2007-04-12 11:00:00,23.68,23.68,23.42,23.48,13700.0,23.6163,23.6163,23.357,23.4168,13700.0
2007-04-12 11:30:00,23.48,23.59,23.39,23.58,69900.0,23.4168,23.5265,23.3271,23.5166,69900.0
2007-04-12 12:00:00,23.58,23.69,23.57,23.66,20700.0,23.5166,23.6263,23.5066,23.5963,20700.0
2007-04-12 12:30:00,23.67,23.75,23.67,23.75,9600.0,23.6063,23.6861,23.6063,23.6861,9600.0
2007-04-12 13:00:00,23.76,23.91,23.76,23.85,22400.0,23.6961,23.8457,23.6961,23.7858,22400.0
2007-04-12 13:30:00,23.85,23.99,23.85,23.98,44500.0,23.7858,23.9255,23.7858,23.9155,44500.0
2007-04-12 14:00:00,23.96,24.04,23.92,23.97,31200.0,23.8955,23.9753,23.8556,23.9055,31200.0
2007-04-12 14:30:00,23.98,24.16,23.96,24.14,36900.0,23.9155,24.095,23.8955,24.0751,36900.0
2007-04-12 15:00:00,24.13,24.17,24.07,24.13,31900.0,24.0651,24.105,24.0052,24.0651,31900.0
2007-04-12 15:30:00,24.13,24.22,24.1,24.19,74100.0,24.0651,24.1548,24.0352,24.1249,74100.0
2007-04-13 09:30:00,24.24,24.33,24.16,24.26,17400.0,24.1748,24.2645,24.095,24.1947,17400.0
2007-04-13 10:00:00,24.26,24.26,24.08,24.15,38900.0,24.1947,24.1947,24.0152,24.085,38900.0
2007-04-13 10:30:00,24.13,24.35,24.13,24.34,14700.0,24.0651,24.2845,24.0651,24.2745,14700.0
2007-04-13 11:00:00,24.33,24.71,24.33,24.67,68600.0,24.2645,24.6435,24.2645,24.6036,68600.0
2007-04-13 11:30:00,24.65,24.71,24.61,24.69,44000.0,24.5837,24.6435,24.5438,24.6236,44000.0
2007-04-13 12:00:00,24.68,24.73,24.66,24.71,65400.0,24.6136,24.6635,24.5937,24.6435,65400.0
2007-04-13 12:30:00,24.73,24.75,24.68,24.72,44600.0,24.6635,24.6834,24.6136,24.6535,44600.0
2007-04-13 13:00:00,24.71,24.99,24.71,24.93,167400.0,24.6435,24.9228,24.6435,24.8629,167400.0
2007-04-13 13:30:00,24.91,25.0,24.87,24.98,209300.0,24.843,24.9327,24.8031,24.9128,209300.0
2007-04-13 14:00:00,25.0,25.0,24.93,24.98,46100.0,24.9327,24.9327,24.8629,24.9128,46100.0
2007-04-13 14:30:00,24.98,25.04,24.92,25.0,76400.0,24.9128,24.9726,24.853,24.9327,76400.0
2007-04-13 15:00:00,25.0,25.12,24.98,25.03,86100.0,24.9327,25.0524,24.9128,24.9627,86100.0
2007-04-13 15:30:00,25.02,25.08,24.97,25.03,162700.0,24.9527,25.0125,24.9028,24.9627,162700.0
2007-04-16 09:30:00,25.0,25.01,24.37,24.43,137400.0,24.9327,24.9427,24.3044,24.3643,137400.0
2007-04-16 10:00:00,24.44,24.6,24.17,24.17,94600.0,24.3742,24.5338,24.105,24.105,94600.0
2007-04-16 10:30:00,24.19,24.55,24.19,24.55,69400.0,24.1249,24.484,24.1249,24.484,69400.0
2007-04-16 11:00:00,24.54,24.6,24.42,24.49,57900.0,24.474,24.5338,24.3543,24.4241,57900.0
2007-04-16 11:30:00,24.5,24.65,24.43,24.43,36100.0,24.4341,24.5837,24.3643,24.3643,36100.0
2007-04-16 12:00:00,24.42,24.6,24.42,24.51,23300.0,24.3543,24.5338,24.3543,24.4441,23300.0
2007-04-16 12:30:00,24.51,24.58,24.45,24.48,19700.0,24.4441,24.5139,24.3842,24.4141,19700.0
2007-04-16 13:00:00,24.46,24.53,24.44,24.48,14700.0,24.3942,24.464,24.3742,24.4141,14700.0
2007-04-16 13:30:00,24.48,24.53,24.4,24.4,18300.0,24.4141,24.464,24.3344,24.3344,18300.0
2007-04-16 14:00:00,24.4,24.41,24.34,24.37,22600.0,24.3344,24.3443,24.2745,24.3044,22600.0
2007-04-16 14:30:00,24.38,24.51,24.35,24.41,30200.0,24.3144,24.4441,24.2845,24.3443,30200.0
2007-04-16 15:00:00,24.42,24.5,24.41,24.46,38400.0,24.3543,24.4341,24.3443,24.3942,38400.0
2007-04-16 15:30:00,24.48,24.59,24.43,24.58,90400.0,24.4141,24.5238,24.3643,24.5139,90400.0
2007-04-17 09:30:00,24.7,24.7,24.44,24.48,33500.0,24.6336,24.6336,24.3742,24.4141,33500.0
2007-04-17 10:00:00,24.47,24.48,24.37,24.38,26200.0,24.4042,24.4141,24.3044,24.3144,26200.0
2007-04-17 10:30:00,24.37,24.42,24.28,24.31,29000.0,24.3044,24.3543,24.2147,24.2446,29000.0
2007-04-17 11:00:00,24.31,24.42,24.28,24.4,44500.0,24.2446,24.3543,24.2147,24.3344,44500.0
2007-04-17 11:30:00,24.4,24.41,24.33,24.33,17400.0,24.3344,24.3443,24.2645,24.2645,17400.0
2007-04-17 12:00:00,24.33,24.39,24.32,24.33,19600.0,24.2645,24.3244,24.2546,24.2645,19600.0
2007-04-17 12:30:00,24.33,24.34,24.21,24.28,37700.0,24.2645,24.2745,24.1449,24.2147,37700.0
2007-04-17 13:00:00,24.27,24.27,24.09,24.13,39900.0,24.2047,24.2047,24.0252,24.0651,39900.0
2007-04-17 13:30:00,24.13,24.25,24.12,24.18,44400.0,24.0651,24.1848,24.0551,24.1149,44400.0
2007-04-17 14:00:00,24.18,24.32,24.17,24.26,26100.0,24.1149,24.2546,24.105,24.1947,26100.0
2007-04-17 14:30:00,24.25,24.32,24.24,24.25,20300.0,24.1848,24.2546,24.1748,24.1848,20300.0
2007-04-17 15:00:00,24.26,24.29,24.16,24.22,18700.0,24.1947,24.2247,24.095,24.1548,18700.0
2007-04-17 15:30:00,24.23,24.39,24.21,24.38,52500.0,24.1648,24.3244,24.1449,24.3144,52500.0
2007-04-18 09:30:00,24.22,24.4,24.05,24.05,27600.0,24.1548,24.3344,23.9853,23.9853,27600.0
2007-04-18 10:00:00,24.06,24.14,23.79,24.02,63000.0,23.9953,24.0751,23.726,23.9554,63000.0
2007-04-18 10:30:00,24.04,24.07,23.88,23.92,29600.0,23.9753,24.0052,23.8158,23.8556,29600.0
2007-04-18 11:00:00,23.92,23.99,23.9,23.94,19200.0,23.8556,23.9255,23.8357,23.8756,19200.0
2007-04-18 11:30:00,23.94,24.05,23.93,24.02,15300.0,23.8756,23.9853,23.8656,23.9554,15300.0
2007-04-18 12:00:00,24.03,24.03,23.95,23.98,23000.0,23.9654,23.9654,23.8856,23.9155,23000.0
2007-04-18 12:30:00,23.99,24.0,23.88,23.92,21500.0,23.9255,23.9354,23.8158,23.8556,21500.0
2007-04-18 13:00:00,23.93,23.97,23.9,23.97,13000.0,23.8656,23.9055,23.8357,23.9055,13000.0
2007-04-18 13:30:00,23.97,24.01,23.93,23.96,17400.0,23.9055,23.9454,23.8656,23.8955,17400.0
2007-04-18 14:00:00,23.97,24.03,23.96,23.96,22100.0,23.9055,23.9654,23.8955,23.8955,22100.0
2007-04-18 14:30:00,23.96,24.11,23.95,24.09,20200.0,23.8955,24.0451,23.8856,24.0252,20200.0
2007-04-18 15:00:00,24.09,24.14,24.08,24.1,20200.0,24.0252,24.0751,24.0152,24.0352,20200.0
2007-04-18 15:30:00,24.1,24.16,24.07,24.07,52200.0,24.0352,24.095,24.0052,24.0052,52200.0
2007-04-19 09:30:00,24.01,24.03,23.45,23.7,60700.0,23.9454,23.9654,23.3869,23.6362,60700.0
2007-04-19 10:00:00,23.7,24.0,23.7,23.93,54700.0,23.6362,23.9354,23.6362,23.8656,54700.0
2007-04-19 10:30:00,23.92,23.94,23.78,23.94,17200.0,23.8556,23.8756,23.716,23.8756,17200.0
2007-04-19 11:00:00,23.96,24.14,23.87,24.1,30300.0,23.8955,24.0751,23.8058,24.0352,30300.0
2007-04-19 11:30:00,24.12,24.21,24.07,24.21,29100.0,24.0551,24.1449,24.0052,24.1449,29100.0
2007-04-19 12:00:00,24.21,24.41,24.1,24.36,62000.0,24.1449,24.3443,24.0352,24.2945,62000.0
2007-04-19 12:30:00,24.36,24.65,24.34,24.64,104900.0,24.2945,24.5837,24.2745,24.5737,104900.0
2007-04-19 13:00:00,24.64,24.64,24.52,24.53,28300.0,24.5737,24.5737,24.454,24.464,28300.0
2007-04-19 13:30:00,24.52,24.53,24.46,24.46,26100.0,24.454,24.464,24.3942,24.3942,26100.0
2007-04-19 14:00:00,24.46,24.46,24.3,24.3,61300.0,24.3942,24.3942,24.2346,24.2346,61300.0
2007-04-19 14:30:00,24.31,24.43,24.31,24.36,42200.0,24.2446,24.3643,24.2446,24.2945,42200.0
2007-04-19 15:00:00,24.36,24.54,24.36,24.48,53400.0,24.2945,24.474,24.2945,24.4141,53400.0
2007-04-19 15:30:00,24.48,24.53,24.35,24.43,115400.0,24.4141,24.464,24.2845,24.3643,115400.0
2007-04-20 09:30:00,24.66,25.16,24.66,25.05,134900.0,24.5937,25.0923,24.5937,24.9826,134900.0
2007-04-20 10:00:00,25.03,25.8,24.99,25.7,309700.0,24.9627,25.7306,24.9228,25.6309,309700.0
2007-04-20 10:30:00,25.79,26.1,25.75,25.81,160800.0,25.7206,26.0298,25.6807,25.7406,160800.0
2007-04-20 11:00:00,25.78,25.78,25.49,25.51,57500.0,25.7106,25.7106,25.4214,25.4414,57500.0
2007-04-20 11:30:00,25.5,25.66,25.45,25.65,38400.0,25.4314,25.591,25.3815,25.581,38400.0
2007-04-20 12:00:00,25.66,25.81,25.58,25.77,43400.0,25.591,25.7406,25.5112,25.7007,43400.0
2007-04-20 12:30:00,25.78,26.03,25.68,25.93,90600.0,25.7106,25.96,25.6109,25.8602,90600.0
2007-04-20 13:00:00,25.93,26.16,25.9,26.15,71300.0,25.8602,26.0896,25.8303,26.0796,71300.0
2007-04-20 13:30:00,26.17,26.59,26.0,26.53,163900.0,26.0996,26.5185,25.9301,26.4586,163900.0
2007-04-20 14:00:00,26.55,27.5,26.51,27.15,451600.0,26.4786,27.426,26.4387,27.077,451600.0
2007-04-20 14:30:00,27.15,27.35,26.75,26.89,240800.0,27.077,27.2764,26.678,26.8177,240800.0
2007-04-20 15:00:00,26.89,26.89,26.0,26.11,525500.0,26.8177,26.8177,25.9301,26.0398,525500.0
2007-04-20 15:30:00,26.1,26.12,25.79,25.9,372200.0,26.0298,26.0497,25.7206,25.8303,372200.0
2007-04-23 09:30:00,25.75,25.83,25.34,25.63,121100.0,25.6807,25.7605,25.2718,25.561,121100.0
2007-04-23 10:00:00,25.6,25.66,25.41,25.62,74000.0,25.5311,25.591,25.3416,25.5511,74000.0
2007-04-23 10:30:00,25.62,25.85,25.55,25.73,69100.0,25.5511,25.7805,25.4813,25.6608,69100.0
2007-04-23 11:00:00,25.7,26.16,25.7,26.06,51600.0,25.6309,26.0896,25.6309,25.9899,51600.0
2007-04-23 11:30:00,26.06,26.14,25.87,26.12,41100.0,25.9899,26.0697,25.8004,26.0497,41100.0
2007-04-23 12:00:00,26.13,26.15,25.98,26.02,38100.0,26.0597,26.0796,25.9101,25.95,38100.0
2007-04-23 12:30:00,26.02,26.24,26.02,26.19,32200.0,25.95,26.1694,25.95,26.1195,32200.0
2007-04-23 13:00:00,26.18,26.41,26.18,26.35,46200.0,26.1096,26.339,26.1096,26.2791,46200.0
2007-04-23 13:30:00,26.33,26.39,25.98,25.98,54800.0,26.2592,26.319,25.9101,25.9101,54800.0
2007-04-23 14:00:00,26.0,26.01,25.92,25.99,63200.0,25.9301,25.94,25.8503,25.9201,63200.0
2007-04-23 14:30:00,25.99,26.08,25.96,26.04,58000.0,25.9201,26.0098,25.8902,25.9699,58000.0
2007-04-23 15:00:00,26.03,26.22,26.01,26.18,79200.0,25.96,26.1495,25.94,26.1096,79200.0
2007-04-23 15:30:00,26.17,26.23,25.98,26.0,232400.0,26.0996,26.1594,25.9101,25.9301,232400.0
2007-04-24 09:30:00,25.95,26.26,25.75,26.2,59700.0,25.8802,26.1894,25.6807,26.1295,59700.0
2007-04-24 10:00:00,26.2,26.22,25.51,25.73,78900.0,26.1295,26.1495,25.4414,25.6608,78900.0
2007-04-24 10:30:00,25.73,26.0,25.5,25.94,55300.0,25.6608,25.9301,25.4314,25.8702,55300.0
2007-04-24 11:00:00,25.88,26.1,25.84,26.08,41800.0,25.8104,26.0298,25.7705,26.0098,41800.0
2007-04-24 11:30:00,26.09,26.26,26.07,26.23,53400.0,26.0198,26.1894,25.9999,26.1594,53400.0
2007-04-24 12:00:00,26.2,26.47,26.18,26.47,111500.0,26.1295,26.3988,26.1096,26.3988,111500.0
2007-04-24 12:30:00,26.44,26.47,26.32,26.4,22600.0,26.3689,26.3988,26.2492,26.329,22600.0
2007-04-24 13:00:00,26.39,26.4,26.27,26.31,30900.0,26.319,26.329,26.1993,26.2392,30900.0
2007-04-24 13:30:00,26.33,26.36,26.29,26.34,19500.0,26.2592,26.2891,26.2193,26.2691,19500.0
2007-04-24 14:00:00,26.35,26.63,26.35,26.6,96800.0,26.2791,26.5584,26.2791,26.5284,96800.0
2007-04-24 14:30:00,26.59,26.6,26.43,26.47,42600.0,26.5185,26.5284,26.3589,26.3988,42600.0
2007-04-24 15:00:00,26.46,26.58,26.44,26.51,51800.0,26.3888,26.5085,26.3689,26.4387,51800.0
2007-04-24 15:30:00,26.51,26.7,26.5,26.7,122200.0,26.4387,26.6282,26.4287,26.6282,122200.0
2007-04-25 09:30:00,26.65,26.74,26.15,26.55,76300.0,26.5783,26.6681,26.0796,26.4786,76300.0
2007-04-25 10:00:00,26.51,26.7,26.38,26.48,49000.0,26.4387,26.6282,26.309,26.4088,49000.0
2007-04-25 10:30:00,26.49,26.67,26.42,26.42,26400.0,26.4187,26.5983,26.3489,26.3489,26400.0
2007-04-25 11:00:00,26.44,26.56,26.35,26.37,42300.0,26.3689,26.4885,26.2791,26.2991,42300.0
2007-04-25 11:30:00,26.35,26.72,26.35,26.72,29200.0,26.2791,26.6481,26.2791,26.6481,29200.0
2007-04-25 12:00:00,26.7,26.86,26.65,26.76,36200.0,26.6282,26.7877,26.5783,26.688,36200.0
2007-04-25 12:30:00,26.76,26.9,26.75,26.84,31500.0,26.688,26.8276,26.678,26.7678,31500.0
2007-04-25 13:00:00,26.87,27.14,26.86,27.1,75600.0,26.7977,27.067,26.7877,27.0271,75600.0
2007-04-25 13:30:00,27.09,27.2,27.06,27.19,91800.0,27.0171,27.1268,26.9872,27.1169,91800.0
2007-04-25 14:00:00,27.2,27.43,27.16,27.4,109900.0,27.1268,27.3562,27.0869,27.3263,109900.0
2007-04-25 14:30:00,27.39,27.53,27.26,27.38,108200.0,27.3163,27.4559,27.1867,27.3063,108200.0
2007-04-25 15:00:00,27.31,27.48,27.28,27.38,65900.0,27.2365,27.4061,27.2066,27.3063,65900.0
2007-04-25 15:30:00,27.36,27.53,27.29,27.36,87200.0,27.2864,27.4559,27.2166,27.2864,87200.0
2007-04-26 09:30:00,27.33,27.4,26.92,27.04,67800.0,27.2565,27.3263,26.8476,26.9673,67800.0
2007-04-26 10:00:00,27.03,27.33,27.0,27.25,54400.0,26.9573,27.2565,26.9274,27.1767,54400.0
2007-04-26 10:30:00,27.25,27.4,27.15,27.3,27500.0,27.1767,27.3263,27.077,27.2266,27500.0
2007-04-26 11:00:00,27.26,27.41,27.24,27.41,16900.0,27.1867,27.3363,27.1667,27.3363,16900.0
2007-04-26 11:30:00,27.44,27.71,27.39,27.65,86100.0,27.3662,27.6355,27.3163,27.5756,86100.0
2007-04-26 12:00:00,27.64,28.03,27.6,27.88,91400.0,27.5656,27.9546,27.5257,27.805,91400.0
2007-04-26 12:30:00,27.85,27.95,27.8,27.88,18600.0,27.7751,27.8748,27.7252,27.805,18600.0
2007-04-26 13:00:00,27.89,28.03,27.85,27.94,51900.0,27.815,27.9546,27.7751,27.8648,51900.0
2007-04-26 13:30:00,27.98,28.03,27.83,27.94,46800.0,27.9047,27.9546,27.7551,27.8648,46800.0
2007-04-26 14:00:00,27.95,28.32,27.95,28.23,86800.0,27.8748,28.2438,27.8748,28.1541,86800.0
2007-04-26 14:30:00,28.23,28.48,28.21,28.27,111100.0,28.1541,28.4034,28.1341,28.1939,111100.0
2007-04-26 15:00:00,28.29,28.5,28.25,28.45,58600.0,28.2139,28.4233,28.174,28.3735,58600.0
2007-04-26 15:30:00,28.45,28.72,28.16,28.45,189900.0,28.3735,28.6427,28.0842,28.3735,189900.0
2007-04-27 09:30:00,28.59,28.61,28.06,28.1,140100.0,28.5131,28.533,27.9845,28.0244,140100.0
2007-04-27 10:00:00,28.13,28.15,27.8,27.96,68400.0,28.0543,28.0743,27.7252,27.8848,68400.0
2007-04-27 10:30:00,27.98,28.02,27.77,27.86,44500.0,27.9047,27.9446,27.6953,27.785,44500.0
2007-04-27 11:00:00,27.87,28.03,27.81,27.95,46400.0,27.795,27.9546,27.7352,27.8748,46400.0
2007-04-27 11:30:00,27.95,28.08,27.95,28.0,34900.0,27.8748,28.0045,27.8748,27.9247,34900.0
2007-04-27 12:00:00,28.0,28.05,27.99,28.0,40600.0,27.9247,27.9745,27.9147,27.9247,40600.0
2007-04-27 12:30:00,27.99,27.99,27.83,27.83,27900.0,27.9147,27.9147,27.7551,27.7551,27900.0
2007-04-27 13:00:00,27.83,27.95,27.81,27.91,44200.0,27.7551,27.8748,27.7352,27.8349,44200.0
2007-04-27 13:30:00,27.91,27.92,27.81,27.85,62700.0,27.8349,27.8449,27.7352,27.7751,62700.0
2007-04-27 14:00:00,27.86,27.86,27.77,27.78,58000.0,27.785,27.785,27.6953,27.7053,58000.0
2007-04-27 14:30:00,27.77,27.82,27.65,27.67,66100.0,27.6953,27.7452,27.5756,27.5956,66100.0
2007-04-27 15:00:00,27.66,27.8,27.58,27.59,67200.0,27.5856,27.7252,27.5058,27.5158,67200.0
2007-04-27 15:30:00,27.6,27.73,27.58,27.58,151200.0,27.5257,27.6554,27.5058,27.5058,151200.0
2007-04-30 09:30:00,27.54,27.57,27.28,27.31,56100.0,27.4659,27.4958,27.2066,27.2365,56100.0
2007-04-30 10:00:00,27.33,27.43,27.14,27.23,53500.0,27.2565,27.3562,27.067,27.1567,53500.0
2007-04-30 10:30:00,27.23,27.56,27.18,27.53,34000.0,27.1567,27.4859,27.1069,27.4559,34000.0
2007-04-30 11:00:00,27.52,27.69,27.43,27.68,24900.0,27.446,27.6155,27.3562,27.6055,24900.0
2007-04-30 11:30:00,27.65,27.68,27.43,27.55,61600.0,27.5756,27.6055,27.3562,27.4759,61600.0
2007-04-30 12:00:00,27.55,27.61,27.55,27.58,27600.0,27.4759,27.5357,27.4759,27.5058,27600.0
2007-04-30 12:30:00,27.58,27.6,27.52,27.53,34700.0,27.5058,27.5257,27.446,27.4559,34700.0
2007-04-30 13:00:00,27.53,27.61,27.5,27.59,26300.0,27.4559,27.5357,27.426,27.5158,26300.0
2007-04-30 13:30:00,27.59,27.86,27.58,27.85,96200.0,27.5158,27.785,27.5058,27.7751,96200.0
2007-04-30 14:00:00,27.85,27.95,27.64,27.74,58500.0,27.7751,27.8748,27.5656,27.6654,58500.0
2007-04-30 14:30:00,27.74,27.74,27.31,27.37,97000.0,27.6654,27.6654,27.2365,27.2964,97000.0
2007-04-30 15:00:00,27.39,27.52,27.31,27.39,53700.0,27.3163,27.446,27.2365,27.3163,53700.0
2007-04-30 15:30:00,27.38,27.45,27.17,27.2,90600.0,27.3063,27.3762,27.0969,27.1268,90600.0
2007-05-01 09:30:00,27.18,27.18,26.66,27.05,76600.0,27.1069,27.1069,26.5883,26.9772,76600.0
2007-05-01 10:00:00,27.08,27.11,26.45,26.55,75700.0,27.0071,27.0371,26.3788,26.4786,75700.0
2007-05-01 10:30:00,26.55,26.89,26.33,26.87,52800.0,26.4786,26.8177,26.2592,26.7977,52800.0
2007-05-01 11:00:00,26.87,27.3,26.79,27.27,47400.0,26.7977,27.2266,26.7179,27.1966,47400.0
2007-05-01 11:30:00,27.27,27.27,27.03,27.07,29600.0,27.1966,27.1966,26.9573,26.9972,29600.0
2007-05-01 12:00:00,27.05,27.28,27.05,27.22,21500.0,26.9772,27.2066,26.9772,27.1468,21500.0
2007-05-01 12:30:00,27.22,27.37,27.22,27.35,19700.0,27.1468,27.2964,27.1468,27.2764,19700.0
2007-05-01 13:00:00,27.32,27.36,27.05,27.08,22100.0,27.2465,27.2864,26.9772,27.0071,22100.0
2007-05-01 13:30:00,27.08,27.43,27.07,27.43,31700.0,27.0071,27.3562,26.9972,27.3562,31700.0
2007-05-01 14:00:00,27.44,27.55,27.32,27.53,24000.0,27.3662,27.4759,27.2465,27.4559,24000.0
2007-05-01 14:30:00,27.53,27.78,27.51,27.78,52300.0,27.4559,27.7053,27.436,27.7053,52300.0
2007-05-01 15:00:00,27.78,27.85,27.54,27.68,56300.0,27.7053,27.7751,27.4659,27.6055,56300.0
2007-05-01 15:30:00,27.7,27.83,27.64,27.76,65100.0,27.6255,27.7551,27.5656,27.6853,65100.0
2007-05-02 09:30:00,27.92,28.13,27.86,28.06,86300.0,27.8449,28.0543,27.785,27.9845,86300.0
2007-05-02 10:00:00,28.1,28.45,28.1,28.39,69800.0,28.0244,28.3735,28.0244,28.3136,69800.0
2007-05-02 10:30:00,28.39,28.71,28.39,28.67,76300.0,28.3136,28.6328,28.3136,28.5929,76300.0
2007-05-02 11:00:00,28.69,28.71,28.58,28.61,79700.0,28.6128,28.6328,28.5031,28.533,79700.0
2007-05-02 11:30:00,28.62,28.62,28.41,28.51,128800.0,28.543,28.543,28.3336,28.4333,128800.0
2007-05-02 12:00:00,28.52,28.55,28.36,28.42,68300.0,28.4433,28.4732,28.2837,28.3435,68300.0
2007-05-02 12:30:00,28.42,28.43,28.37,28.42,25700.0,28.3435,28.3535,28.2937,28.3435,25700.0
2007-05-02 13:00:00,28.42,28.43,28.34,28.42,53400.0,28.3435,28.3535,28.2638,28.3435,53400.0
2007-05-02 13:30:00,28.4,28.49,28.39,28.49,50800.0,28.3236,28.4134,28.3136,28.4134,50800.0
2007-05-02 14:00:00,28.49,28.68,28.44,28.64,61200.0,28.4134,28.6028,28.3635,28.563,61200.0
2007-05-02 14:30:00,28.64,28.71,28.61,28.68,77500.0,28.563,28.6328,28.533,28.6028,77500.0
2007-05-02 15:00:00,28.68,28.71,28.55,28.62,81300.0,28.6028,28.6328,28.4732,28.543,81300.0
2007-05-02 15:30:00,28.62,28.65,28.56,28.58,160300.0,28.543,28.5729,28.4832,28.5031,160300.0
2007-05-03 09:30:00,28.43,28.74,28.01,28.44,113000.0,28.3535,28.6627,27.9346,28.3635,113000.0
2007-05-03 10:00:00,28.44,28.5,28.26,28.32,42900.0,28.3635,28.4233,28.184,28.2438,42900.0
2007-05-03 10:30:00,28.34,28.45,28.19,28.44,44900.0,28.2638,28.3735,28.1142,28.3635,44900.0
2007-05-03 11:00:00,28.45,28.45,28.29,28.43,38300.0,28.3735,28.3735,28.2139,28.3535,38300.0
2007-05-03 11:30:00,28.44,28.48,28.37,28.4,38900.0,28.3635,28.4034,28.2937,28.3236,38900.0
2007-05-03 12:00:00,28.39,28.46,28.31,28.35,39200.0,28.3136,28.3834,28.2338,28.2737,39200.0
2007-05-03 12:30:00,28.35,28.65,28.35,28.47,63500.0,28.2737,28.5729,28.2737,28.3934,63500.0
2007-05-03 13:00:00,28.45,28.48,28.26,28.29,15100.0,28.3735,28.4034,28.184,28.2139,15100.0
2007-05-03 13:30:00,28.27,28.37,28.23,28.3,34700.0,28.1939,28.2937,28.1541,28.2239,34700.0
2007-05-03 14:00:00,28.3,28.5,28.27,28.43,68400.0,28.2239,28.4233,28.1939,28.3535,68400.0
2007-05-03 14:30:00,28.44,28.5,28.38,28.45,56900.0,28.3635,28.4233,28.3037,28.3735,56900.0
2007-05-03 15:00:00,28.43,28.53,28.35,28.46,57300.0,28.3535,28.4532,28.2737,28.3834,57300.0
2007-05-03 15:30:00,28.45,28.48,28.33,28.34,100100.0,28.3735,28.4034,28.2538,28.2638,100100.0
2007-05-04 09:30:00,28.64,28.69,28.49,28.55,134600.0,28.563,28.6128,28.4134,28.4732,134600.0
2007-05-04 10:00:00,28.55,28.65,28.46,28.56,51700.0,28.4732,28.5729,28.3834,28.4832,51700.0
2007-05-04 10:30:00,28.56,28.61,28.48,28.6,37900.0,28.4832,28.533,28.4034,28.5231,37900.0
2007-05-04 11:00:00,28.58,28.65,28.54,28.63,27200.0,28.5031,28.5729,28.4632,28.553,27200.0
2007-05-04 11:30:00,28.62,28.7,28.57,28.65,32600.0,28.543,28.6228,28.4931,28.5729,32600.0
2007-05-04 12:00:00,28.65,28.65,28.31,28.39,54100.0,28.5729,28.5729,28.2338,28.3136,54100.0
2007-05-04 12:30:00,28.4,28.5,28.32,28.5,45800.0,28.3236,28.4233,28.2438,28.4233,45800.0
2007-05-04 13:00:00,28.5,28.5,28.3,28.36,31900.0,28.4233,28.4233,28.2239,28.2837,31900.0
2007-05-04 13:30:00,28.33,28.44,28.26,28.29,24500.0,28.2538,28.3635,28.184,28.2139,24500.0
2007-05-04 14:00:00,28.28,28.45,28.25,28.42,17300.0,28.2039,28.3735,28.174,28.3435,17300.0
2007-05-04 14:30:00,28.43,28.43,28.19,28.38,29000.0,28.3535,28.3535,28.1142,28.3037,29000.0
2007-05-04 15:00:00,28.38,28.49,28.27,28.43,51500.0,28.3037,28.4134,28.1939,28.3535,51500.0
2007-05-04 15:30:00,28.46,28.54,28.39,28.49,76800.0,28.3834,28.4632,28.3136,28.4134,76800.0
2007-05-07 09:30:00,28.45,28.59,28.32,28.48,35500.0,28.3735,28.5131,28.2438,28.4034,35500.0
2007-05-07 10:00:00,28.47,28.47,28.25,28.32,53500.0,28.3934,28.3934,28.174,28.2438,53500.0
2007-05-07 10:30:00,28.31,28.36,28.16,28.28,29200.0,28.2338,28.2837,28.0842,28.2039,29200.0
2007-05-07 11:00:00,28.28,28.3,28.2,28.23,22200.0,28.2039,28.2239,28.1241,28.1541,22200.0
2007-05-07 11:30:00,28.23,28.31,28.2,28.3,96400.0,28.1541,28.2338,28.1241,28.2239,96400.0
2007-05-07 12:00:00,28.3,28.37,28.27,28.29,49700.0,28.2239,28.2937,28.1939,28.2139,49700.0
2007-05-07 12:30:00,28.3,28.31,28.25,28.26,7800.0,28.2239,28.2338,28.174,28.184,7800.0
2007-05-07 13:00:00,28.27,28.28,28.2,28.24,11900.0,28.1939,28.2039,28.1241,28.164,11900.0
2007-05-07 13:30:00,28.23,28.24,28.18,28.2,9200.0,28.1541,28.164,28.1042,28.1241,9200.0
2007-05-07 14:00:00,28.19,28.28,28.07,28.07,45000.0,28.1142,28.2039,27.9945,27.9945,45000.0
2007-05-07 14:30:00,28.1,28.21,28.1,28.18,13500.0,28.0244,28.1341,28.0244,28.1042,13500.0
2007-05-07 15:00:00,28.18,28.22,28.14,28.19,38700.0,28.1042,28.1441,28.0643,28.1142,38700.0
2007-05-07 15:30:00,28.19,28.19,28.14,28.15,33900.0,28.1142,28.1142,28.0643,28.0743,33900.0
2007-05-08 09:30:00,27.96,28.21,27.36,28.12,76700.0,27.8848,28.1341,27.2864,28.0443,76700.0
2007-05-08 10:00:00,28.12,28.13,27.79,27.98,46100.0,28.0443,28.0543,27.7152,27.9047,46100.0
2007-05-08 10:30:00,27.94,28.01,27.89,28.0,149100.0,27.8648,27.9346,27.815,27.9247,149100.0
2007-05-08 11:00:00,28.0,28.0,27.82,27.82,15000.0,27.9247,27.9247,27.7452,27.7452,15000.0
2007-05-08 11:30:00,27.83,27.9,27.8,27.86,21800.0,27.7551,27.8249,27.7252,27.785,21800.0
2007-05-08 12:00:00,27.85,27.86,27.79,27.79,19800.0,27.7751,27.785,27.7152,27.7152,19800.0
2007-05-08 12:30:00,27.79,27.82,27.66,27.71,95300.0,27.7152,27.7452,27.5856,27.6355,95300.0
2007-05-08 13:00:00,27.74,27.77,27.65,27.68,58300.0,27.6654,27.6953,27.5756,27.6055,58300.0
2007-05-08 13:30:00,27.67,27.75,27.66,27.69,22700.0,27.5956,27.6753,27.5856,27.6155,22700.0
2007-05-08 14:00:00,27.69,27.8,27.65,27.75,51400.0,27.6155,27.7252,27.5756,27.6753,51400.0
2007-05-08 14:30:00,27.75,27.87,27.7,27.75,43800.0,27.6753,27.795,27.6255,27.6753,43800.0
2007-05-08 15:00:00,27.75,27.81,27.69,27.73,63300.0,27.6753,27.7352,27.6155,27.6554,63300.0
2007-05-08 15:30:00,27.73,27.75,27.63,27.69,169100.0,27.6554,27.6753,27.5557,27.6155,169100.0
2007-05-09 09:30:00,27.5,27.72,27.04,27.2,109900.0,27.426,27.6454,26.9673,27.1268,109900.0
2007-05-09 10:00:00,27.2,27.25,27.12,27.14,46500.0,27.1268,27.1767,27.047,27.067,46500.0
2007-05-09 10:30:00,27.15,27.2,27.02,27.11,70400.0,27.077,27.1268,26.9473,27.0371,70400.0
2007-05-09 11:00:00,27.11,27.14,26.85,26.88,121400.0,27.0371,27.067,26.7778,26.8077,121400.0
2007-05-09 11:30:00,26.88,27.02,26.8,26.8,100300.0,26.8077,26.9473,26.7279,26.7279,100300.0
2007-05-09 12:00:00,26.79,26.88,26.79,26.8,81000.0,26.7179,26.8077,26.7179,26.7279,81000.0
2007-05-09 12:30:00,26.81,26.85,26.75,26.83,64900.0,26.7379,26.7778,26.678,26.7578,64900.0
2007-05-09 13:00:00,26.84,26.95,26.84,26.88,21400.0,26.7678,26.8775,26.7678,26.8077,21400.0
2007-05-09 13:30:00,26.92,26.92,26.85,26.88,33300.0,26.8476,26.8476,26.7778,26.8077,33300.0
2007-05-09 14:00:00,26.87,27.12,26.75,26.81,79800.0,26.7977,27.047,26.678,26.7379,79800.0
2007-05-09 14:30:00,26.82,26.99,26.73,26.91,82000.0,26.7478,26.9174,26.6581,26.8376,82000.0
2007-05-09 15:00:00,26.91,27.06,26.91,27.06,61800.0,26.8376,26.9872,26.8376,26.9872,61800.0
2007-05-09 15:30:00,27.06,27.13,26.95,27.0,114400.0,26.9872,27.057,26.8775,26.9274,114400.0
2007-05-10 09:30:00,26.95,27.0,26.72,26.89,70600.0,26.8775,26.9274,26.6481,26.8177,70600.0
2007-05-10 10:00:00,26.89,27.0,26.69,26.93,64800.0,26.8177,26.9274,26.6182,26.8576,64800.0
2007-05-10 10:30:00,26.9,27.08,26.9,27.04,33400.0,26.8276,27.0071,26.8276,26.9673,33400.0
2007-05-10 11:00:00,27.04,27.06,26.53,26.64,43300.0,26.9673,26.9872,26.4586,26.5683,43300.0
2007-05-10 11:30:00,26.64,26.8,26.53,26.53,36500.0,26.5683,26.7279,26.4586,26.4586,36500.0
2007-05-10 12:00:00,26.52,26.64,26.29,26.55,63400.0,26.4487,26.5683,26.2193,26.4786,63400.0
2007-05-10 12:30:00,26.56,26.77,26.56,26.71,20000.0,26.4885,26.698,26.4885,26.6381,20000.0
2007-05-10 13:00:00,26.68,26.72,26.5,26.58,19300.0,26.6082,26.6481,26.4287,26.5085,19300.0
2007-05-10 13:30:00,26.57,26.58,26.37,26.44,37900.0,26.4985,26.5085,26.2991,26.3689,37900.0
2007-05-10 14:00:00,26.47,26.66,26.47,26.61,48800.0,26.3988,26.5883,26.3988,26.5384,48800.0
2007-05-10 14:30:00,26.61,26.9,26.57,26.85,54500.0,26.5384,26.8276,26.4985,26.7778,54500.0
2007-05-10 15:00:00,26.85,26.86,26.64,26.73,55000.0,26.7778,26.7877,26.5683,26.6581,55000.0
2007-05-10 15:30:00,26.74,26.82,26.4,26.42,86800.0,26.6681,26.7478,26.329,26.3489,86800.0
2007-05-11 09:30:00,26.54,27.08,26.43,26.84,40400.0,26.4686,27.0071,26.3589,26.7678,40400.0
2007-05-11 10:00:00,26.86,27.22,26.85,27.0,73000.0,26.7877,27.1468,26.7778,26.9274,73000.0
2007-05-11 10:30:00,27.05,27.42,26.54,27.26,81000.0,26.9772,27.3462,26.4686,27.1867,81000.0
2007-05-11 11:00:00,27.26,27.67,27.26,27.56,63100.0,27.1867,27.5956,27.1867,27.4859,63100.0
2007-05-11 11:30:00,27.58,27.73,27.49,27.72,54000.0,27.5058,27.6554,27.416,27.6454,54000.0
2007-05-11 12:00:00,27.72,27.93,27.65,27.81,67600.0,27.6454,27.8549,27.5756,27.7352,67600.0
2007-05-11 12:30:00,27.84,27.91,27.73,27.88,33000.0,27.7651,27.8349,27.6554,27.805,33000.0
2007-05-11 13:00:00,27.89,27.97,27.78,27.82,66000.0,27.815,27.8948,27.7053,27.7452,66000.0
2007-05-11 13:30:00,27.82,27.98,27.77,27.9,39400.0,27.7452,27.9047,27.6953,27.8249,39400.0
2007-05-11 14:00:00,27.92,28.02,27.82,27.94,40100.0,27.8449,27.9446,27.7452,27.8648,40100.0
2007-05-11 14:30:00,27.92,28.12,27.81,27.95,53700.0,27.8449,28.0443,27.7352,27.8748,53700.0
2007-05-11 15:00:00,27.97,28.2,27.92,28.18,58700.0,27.8948,28.1241,27.8449,28.1042,58700.0
2007-05-11 15:30:00,28.19,28.46,28.13,28.39,176700.0,28.1142,28.3834,28.0543,28.3136,176700.0
2007-05-14 09:30:00,28.24,28.64,28.24,28.39,61200.0,28.164,28.563,28.164,28.3136,61200.0
2007-05-14 10:00:00,28.4,28.4,27.86,27.87,63300.0,28.3236,28.3236,27.785,27.795,63300.0
2007-05-14 10:30:00,27.85,27.9,27.79,27.81,31000.0,27.7751,27.8249,27.7152,27.7352,31000.0
2007-05-14 11:00:00,27.79,27.92,27.69,27.78,33700.0,27.7152,27.8449,27.6155,27.7053,33700.0
2007-05-14 11:30:00,27.78,27.94,27.75,27.78,33100.0,27.7053,27.8648,27.6753,27.7053,33100.0
2007-05-14 12:00:00,27.77,27.86,27.72,27.72,28500.0,27.6953,27.785,27.6454,27.6454,28500.0
2007-05-14 12:30:00,27.73,27.76,27.68,27.72,19300.0,27.6554,27.6853,27.6055,27.6454,19300.0
2007-05-14 13:00:00,27.73,27.76,27.62,27.67,37800.0,27.6554,27.6853,27.5457,27.5956,37800.0
2007-05-14 13:30:00,27.66,27.69,27.42,27.42,44500.0,27.5856,27.6155,27.3462,27.3462,44500.0
2007-05-14 14:00:00,27.4,27.61,27.28,27.48,76900.0,27.3263,27.5357,27.2066,27.4061,76900.0
2007-05-14 14:30:00,27.46,27.53,27.29,27.31,41200.0,27.3861,27.4559,27.2166,27.2365,41200.0
2007-05-14 15:00:00,27.32,27.61,27.3,27.55,57100.0,27.2465,27.5357,27.2266,27.4759,57100.0
2007-05-14 15:30:00,27.55,27.62,27.32,27.4,89300.0,27.4759,27.5457,27.2465,27.3263,89300.0
2007-05-15 09:30:00,27.32,27.5,27.08,27.49,46500.0,27.2465,27.426,27.0071,27.416,46500.0
2007-05-15 10:00:00,27.47,27.86,27.32,27.73,40900.0,27.3961,27.785,27.2465,27.6554,40900.0
2007-05-15 10:30:00,27.73,27.73,27.39,27.41,22100.0,27.6554,27.6554,27.3163,27.3363,22100.0
2007-05-15 11:00:00,27.39,27.54,27.32,27.51,23900.0,27.3163,27.4659,27.2465,27.436,23900.0
2007-05-15 11:30:00,27.53,27.76,27.48,27.59,24500.0,27.4559,27.6853,27.4061,27.5158,24500.0
2007-05-15 12:00:00,27.58,27.68,27.5,27.58,16500.0,27.5058,27.6055,27.426,27.5058,16500.0
2007-05-15 12:30:00,27.58,27.63,27.36,27.43,31900.0,27.5058,27.5557,27.2864,27.3562,31900.0
2007-05-15 13:00:00,27.42,27.46,27.26,27.33,25200.0,27.3462,27.3861,27.1867,27.2565,25200.0
2007-05-15 13:30:00,27.35,27.35,27.05,27.23,37100.0,27.2764,27.2764,26.9772,27.1567,37100.0
2007-05-15 14:00:00,27.22,27.23,27.07,27.16,33300.0,27.1468,27.1567,26.9972,27.0869,33300.0
2007-05-15 14:30:00,27.18,27.24,26.89,26.97,53400.0,27.1069,27.1667,26.8177,26.8974,53400.0
2007-05-15 15:00:00,26.98,27.03,26.79,26.84,49800.0,26.9074,26.9573,26.7179,26.7678,49800.0
2007-05-15 15:30:00,26.84,26.88,26.7,26.74,71300.0,26.7678,26.8077,26.6282,26.6681,71300.0
2007-05-16 09:30:00,26.84,26.85,26.67,26.75,72000.0,26.7678,26.7778,26.5983,26.678,72000.0
2007-05-16 10:00:00,26.74,26.74,26.53,26.53,89800.0,26.6681,26.6681,26.4586,26.4586,89800.0
2007-05-16 10:30:00,26.54,26.54,26.42,26.52,76200.0,26.4686,26.4686,26.3489,26.4487,76200.0
2007-05-16 11:00:00,26.51,26.53,25.73,26.12,240900.0,26.4387,26.4586,25.6608,26.0497,240900.0
2007-05-16 11:30:00,26.12,26.13,25.88,26.0,72500.0,26.0497,26.0597,25.8104,25.9301,72500.0
2007-05-16 12:00:00,25.99,26.03,25.88,25.9,94200.0,25.9201,25.96,25.8104,25.8303,94200.0
2007-05-16 12:30:00,25.9,25.9,25.75,25.81,76500.0,25.8303,25.8303,25.6807,25.7406,76500.0
2007-05-16 13:00:00,25.81,25.82,25.56,25.62,66000.0,25.7406,25.7505,25.4912,25.5511,66000.0
2007-05-16 13:30:00,25.62,25.69,25.58,25.66,59900.0,25.5511,25.6209,25.5112,25.591,59900.0
2007-05-16 14:00:00,25.66,25.67,25.6,25.63,86100.0,25.591,25.6009,25.5311,25.561,86100.0
2007-05-16 14:30:00,25.64,25.65,25.53,25.53,61800.0,25.571,25.581,25.4613,25.4613,61800.0
2007-05-16 15:00:00,25.52,25.53,25.42,25.49,134500.0,25.4513,25.4613,25.3516,25.4214,134500.0
2007-05-16 15:30:00,25.49,25.82,25.47,25.75,212400.0,25.4214,25.7505,25.4015,25.6807,212400.0
2007-05-17 09:30:00,25.73,25.82,25.47,25.48,116400.0,25.6608,25.7505,25.4015,25.4115,116400.0
2007-05-17 10:00:00,25.48,25.48,25.08,25.17,179700.0,25.4115,25.4115,25.0125,25.1023,179700.0
2007-05-17 10:30:00,25.17,25.21,24.94,24.99,160200.0,25.1023,25.1422,24.8729,24.9228,160200.0
2007-05-17 11:00:00,25.0,25.01,24.85,24.87,72000.0,24.9327,24.9427,24.7831,24.8031,72000.0
2007-05-17 11:30:00,24.88,24.98,24.85,24.86,107800.0,24.8131,24.9128,24.7831,24.7931,107800.0
2007-05-17 12:00:00,24.87,24.91,24.7,24.84,460300.0,24.8031,24.843,24.6336,24.7732,460300.0
2007-05-17 12:30:00,24.85,24.85,24.5,24.54,128400.0,24.7831,24.7831,24.4341,24.474,128400.0
2007-05-17 13:00:00,24.54,24.54,24.23,24.26,179400.0,24.474,24.474,24.1648,24.1947,179400.0
2007-05-17 13:30:00,24.26,24.27,24.02,24.06,345200.0,24.1947,24.2047,23.9554,23.9953,345200.0
2007-05-17 14:00:00,24.06,24.1,23.78,23.84,481400.0,23.9953,24.0352,23.716,23.7759,481400.0
2007-05-17 14:30:00,23.84,23.89,23.33,23.61,485500.0,23.7759,23.8257,23.2672,23.5465,485500.0
2007-05-17 15:00:00,23.6,23.94,23.47,23.93,392900.0,23.5365,23.8756,23.4069,23.8656,392900.0
2007-05-17 15:30:00,23.94,24.18,23.77,24.03,327300.0,23.8756,24.1149,23.7061,23.9654,327300.0
2007-05-18 09:30:00,24.16,24.27,23.75,23.81,116100.0,24.095,24.2047,23.6861,23.7459,116100.0
2007-05-18 10:00:00,23.81,24.43,23.77,24.35,73500.0,23.7459,24.3643,23.7061,24.2845,73500.0
2007-05-18 10:30:00,24.39,24.46,24.24,24.25,86100.0,24.3244,24.3942,24.1748,24.1848,86100.0
2007-05-18 11:00:00,24.25,24.5,24.19,24.35,92300.0,24.1848,24.4341,24.1249,24.2845,92300.0
2007-05-18 11:30:00,24.38,24.45,24.3,24.38,49600.0,24.3144,24.3842,24.2346,24.3144,49600.0
2007-05-18 12:00:00,24.37,24.53,24.37,24.52,42600.0,24.3044,24.464,24.3044,24.454,42600.0
2007-05-18 12:30:00,24.52,24.83,24.51,24.73,80100.0,24.454,24.7632,24.4441,24.6635,80100.0
2007-05-18 13:00:00,24.74,24.76,24.62,24.71,30200.0,24.6734,24.6934,24.5538,24.6435,30200.0
2007-05-18 13:30:00,24.74,24.82,24.71,24.78,47400.0,24.6734,24.7532,24.6435,24.7133,47400.0
2007-05-18 14:00:00,24.77,24.8,24.67,24.75,71400.0,24.7034,24.7333,24.6036,24.6834,71400.0
2007-05-18 14:30:00,24.76,24.8,24.55,24.75,68200.0,24.6934,24.7333,24.484,24.6834,68200.0
2007-05-18 15:00:00,24.79,24.83,24.67,24.78,105000.0,24.7233,24.7632,24.6036,24.7133,105000.0
2007-05-18 15:30:00,24.77,24.93,24.75,24.84,145800.0,24.7034,24.8629,24.6834,24.7732,145800.0
2007-05-21 09:30:00,24.8,24.86,24.51,24.83,31300.0,24.7333,24.7931,24.4441,24.7632,31300.0
2007-05-21 10:00:00,24.84,25.09,24.84,24.93,51800.0,24.7732,25.0225,24.7732,24.8629,51800.0
2007-05-21 10:30:00,24.93,25.18,24.92,25.12,40100.0,24.8629,25.1123,24.853,25.0524,40100.0
2007-05-21 11:00:00,25.12,25.23,25.0,25.04,33900.0,25.0524,25.1621,24.9327,24.9726,33900.0
2007-05-21 11:30:00,25.03,25.21,24.96,25.12,29000.0,24.9627,25.1422,24.8929,25.0524,29000.0
2007-05-21 12:00:00,25.15,25.22,25.01,25.07,18500.0,25.0823,25.1522,24.9427,25.0026,18500.0
2007-05-21 12:30:00,25.06,25.07,24.96,25.01,20800.0,24.9926,25.0026,24.8929,24.9427,20800.0
2007-05-21 13:00:00,25.02,25.07,25.0,25.05,9400.0,24.9527,25.0026,24.9327,24.9826,9400.0
2007-05-21 13:30:00,25.04,25.05,24.87,24.9,34900.0,24.9726,24.9826,24.8031,24.833,34900.0
2007-05-21 14:00:00,24.88,24.89,24.86,24.87,17300.0,24.8131,24.823,24.7931,24.8031,17300.0
2007-05-21 14:30:00,24.87,24.94,24.81,24.82,34100.0,24.8031,24.8729,24.7433,24.7532,34100.0
2007-05-21 15:00:00,24.81,24.85,24.61,24.66,75600.0,24.7433,24.7831,24.5438,24.5937,75600.0
2007-05-21 15:30:00,24.68,24.78,24.61,24.7,62700.0,24.6136,24.7133,24.5438,24.6336,62700.0
2007-05-22 09:30:00,24.62,24.67,24.33,24.39,45700.0,24.5538,24.6036,24.2645,24.3244,45700.0
2007-05-22 10:00:00,24.4,24.69,24.4,24.61,34100.0,24.3344,24.6236,24.3344,24.5438,34100.0
2007-05-22 10:30:00,24.61,24.69,24.58,24.62,23100.0,24.5438,24.6236,24.5139,24.5538,23100.0
2007-05-22 11:00:00,24.63,24.63,24.41,24.46,39400.0,24.5637,24.5637,24.3443,24.3942,39400.0
2007-05-22 11:30:00,24.47,24.5,24.26,24.34,78400.0,24.4042,24.4341,24.1947,24.2745,78400.0
2007-05-22 12:00:00,24.31,24.39,24.26,24.27,55900.0,24.2446,24.3244,24.1947,24.2047,55900.0
2007-05-22 12:30:00,24.27,24.34,24.22,24.3,57200.0,24.2047,24.2745,24.1548,24.2346,57200.0
2007-05-22 13:00:00,24.3,24.4,24.22,24.25,29200.0,24.2346,24.3344,24.1548,24.1848,29200.0
2007-05-22 13:30:00,24.25,24.35,24.24,24.27,27300.0,24.1848,24.2845,24.1748,24.2047,27300.0
2007-05-22 14:00:00,24.27,24.39,24.23,24.26,63300.0,24.2047,24.3244,24.1648,24.1947,63300.0
2007-05-22 14:30:00,24.26,24.26,24.12,24.15,84600.0,24.1947,24.1947,24.0551,24.085,84600.0
2007-05-22 15:00:00,24.15,24.19,24.09,24.16,57100.0,24.085,24.1249,24.0252,24.095,57100.0
2007-05-22 15:30:00,24.16,24.31,24.12,24.3,100900.0,24.095,24.2446,24.0551,24.2346,100900.0
2007-05-23 09:30:00,24.39,24.41,23.98,24.31,30400.0,24.3244,24.3443,23.9155,24.2446,30400.0
2007-05-23 10:00:00,24.34,24.63,24.33,24.49,33300.0,24.2745,24.5637,24.2645,24.4241,33300.0
2007-05-23 10:30:00,24.48,24.48,24.3,24.36,91600.0,24.4141,24.4141,24.2346,24.2945,91600.0
2007-05-23 11:00:00,24.35,24.56,24.31,24.56,172900.0,24.2845,24.4939,24.2446,24.4939,172900.0
2007-05-23 11:30:00,24.57,24.6,24.41,24.51,30000.0,24.5039,24.5338,24.3443,24.4441,30000.0
2007-05-23 12:00:00,24.51,24.56,24.5,24.54,25500.0,24.4441,24.4939,24.4341,24.474,25500.0
2007-05-23 12:30:00,24.54,24.64,24.52,24.62,34600.0,24.474,24.5737,24.454,24.5538,34600.0
2007-05-23 13:00:00,24.63,24.83,24.62,24.82,39300.0,24.5637,24.7632,24.5538,24.7532,39300.0
2007-05-23 13:30:00,24.82,24.9,24.61,24.62,62300.0,24.7532,24.833,24.5438,24.5538,62300.0
2007-05-23 14:00:00,24.64,24.68,24.3,24.3,51700.0,24.5737,24.6136,24.2346,24.2346,51700.0
2007-05-23 14:30:00,24.31,24.46,24.31,24.37,48400.0,24.2446,24.3942,24.2446,24.3044,48400.0
2007-05-23 15:00:00,24.39,24.47,24.35,24.44,26200.0,24.3244,24.4042,24.2845,24.3742,26200.0
2007-05-23 15:30:00,24.45,24.5,24.36,24.45,137700.0,24.3842,24.4341,24.2945,24.3842,137700.0
2007-05-24 09:30:00,24.33,24.33,24.01,24.07,44800.0,24.2645,24.2645,23.9454,24.0052,44800.0
2007-05-24 10:00:00,24.08,24.29,24.06,24.06,42900.0,24.0152,24.2247,23.9953,23.9953,42900.0
2007-05-24 10:30:00,24.07,24.07,23.75,23.76,96000.0,24.0052,24.0052,23.6861,23.6961,96000.0
2007-05-24 11:00:00,23.76,23.8,23.37,23.43,96500.0,23.6961,23.736,23.3071,23.367,96500.0
2007-05-24 11:30:00,23.46,23.47,23.34,23.46,46800.0,23.3969,23.4069,23.2772,23.3969,46800.0
2007-05-24 12:00:00,23.45,23.46,23.26,23.26,47900.0,23.3869,23.3969,23.1974,23.1974,47900.0
2007-05-24 12:30:00,23.27,23.35,23.15,23.35,46800.0,23.2074,23.2872,23.0877,23.2872,46800.0
2007-05-24 13:00:00,23.33,23.55,23.33,23.52,35700.0,23.2672,23.4866,23.2672,23.4567,35700.0
2007-05-24 13:30:00,23.53,23.55,23.45,23.54,24500.0,23.4667,23.4866,23.3869,23.4767,24500.0
2007-05-24 14:00:00,23.55,23.59,23.42,23.5,36900.0,23.4866,23.5265,23.357,23.4368,36900.0
2007-05-24 14:30:00,23.51,23.52,23.38,23.4,51800.0,23.4468,23.4567,23.3171,23.337,51800.0
2007-05-24 15:00:00,23.41,23.45,23.1,23.16,63500.0,23.347,23.3869,23.0379,23.0977,63500.0
2007-05-24 15:30:00,23.17,23.31,23.09,23.3,83600.0,23.1077,23.2473,23.0279,23.2373,83600.0
2007-05-25 09:30:00,23.32,23.34,23.02,23.03,44800.0,23.2573,23.2772,22.9581,22.968,44800.0
2007-05-25 10:00:00,23.03,23.34,22.93,23.21,94900.0,22.968,23.2772,22.8683,23.1476,94900.0
2007-05-25 10:30:00,23.21,23.22,23.0,23.05,60200.0,23.1476,23.1575,22.9381,22.988,60200.0
2007-05-25 11:00:00,23.04,23.05,22.97,22.99,54700.0,22.978,22.988,22.9082,22.9282,54700.0
2007-05-25 11:30:00,23.0,23.02,22.97,23.02,123700.0,22.9381,22.9581,22.9082,22.9581,123700.0
2007-05-25 12:00:00,23.01,23.06,22.95,23.04,88400.0,22.9481,22.998,22.8883,22.978,88400.0
2007-05-25 12:30:00,23.05,23.09,23.0,23.06,48000.0,22.988,23.0279,22.9381,22.998,48000.0
2007-05-25 13:00:00,23.06,23.18,23.05,23.07,42500.0,22.998,23.1176,22.988,23.0079,42500.0
2007-05-25 13:30:00,23.08,23.08,23.02,23.07,53500.0,23.0179,23.0179,22.9581,23.0079,53500.0
2007-05-25 14:00:00,23.06,23.08,22.86,22.88,69200.0,22.998,23.0179,22.7985,22.8184,69200.0
2007-05-25 14:30:00,22.88,23.13,22.85,23.1,55700.0,22.8184,23.0678,22.7885,23.0379,55700.0
2007-05-25 15:00:00,23.09,23.09,22.98,23.03,90300.0,23.0279,23.0279,22.9182,22.968,90300.0
2007-05-25 15:30:00,23.04,23.11,22.97,22.99,112200.0,22.978,23.0478,22.9082,22.9282,112200.0
2007-05-29 09:30:00,22.84,23.0,22.81,22.95,132800.0,22.7786,22.9381,22.7486,22.8883,132800.0
2007-05-29 10:00:00,22.96,23.24,22.96,23.05,91500.0,22.8982,23.1775,22.8982,22.988,91500.0
2007-05-29 10:30:00,23.05,23.07,22.97,23.0,53900.0,22.988,23.0079,22.9082,22.9381,53900.0
2007-05-29 11:00:00,23.01,23.09,22.97,23.02,61200.0,22.9481,23.0279,22.9082,22.9581,61200.0
2007-05-29 11:30:00,23.02,23.15,23.0,23.0,80300.0,22.9581,23.0877,22.9381,22.9381,80300.0
2007-05-29 12:00:00,23.01,23.02,22.94,22.97,92300.0,22.9481,22.9581,22.8783,22.9082,92300.0
2007-05-29 12:30:00,22.97,23.0,22.95,22.97,69100.0,22.9082,22.9381,22.8883,22.9082,69100.0
2007-05-29 13:00:00,22.97,23.01,22.89,22.9,70900.0,22.9082,22.9481,22.8284,22.8384,70900.0
2007-05-29 13:30:00,22.91,23.0,22.86,22.89,72200.0,22.8484,22.9381,22.7985,22.8284,72200.0
2007-05-29 14:00:00,22.9,22.96,22.82,22.9,62600.0,22.8384,22.8982,22.7586,22.8384,62600.0
2007-05-29 14:30:00,22.89,22.96,22.82,22.93,68200.0,22.8284,22.8982,22.7586,22.8683,68200.0
2007-05-29 15:00:00,22.92,23.03,22.92,22.95,90100.0,22.8583,22.968,22.8583,22.8883,90100.0
2007-05-29 15:30:00,22.96,23.08,22.93,23.02,173300.0,22.8982,23.0179,22.8683,22.9581,173300.0
2007-05-30 09:30:00,22.91,22.96,22.42,22.56,68900.0,22.8484,22.8982,22.3597,22.4993,68900.0
2007-05-30 10:00:00,22.56,22.67,22.45,22.53,75800.0,22.4993,22.609,22.3896,22.4694,75800.0
2007-05-30 10:30:00,22.53,22.7,22.45,22.57,80100.0,22.4694,22.6389,22.3896,22.5093,80100.0
2007-05-30 11:00:00,22.58,22.65,22.56,22.64,29800.0,22.5193,22.5891,22.4993,22.5791,29800.0
2007-05-30 11:30:00,22.62,22.73,22.54,22.73,136200.0,22.5591,22.6689,22.4794,22.6689,136200.0
2007-05-30 12:00:00,22.72,22.82,22.64,22.78,41000.0,22.6589,22.7586,22.5791,22.7187,41000.0
2007-05-30 12:30:00,22.78,22.84,22.74,22.75,17600.0,22.7187,22.7786,22.6788,22.6888,17600.0
2007-05-30 13:00:00,22.75,22.86,22.75,22.86,14000.0,22.6888,22.7985,22.6888,22.7985,14000.0
2007-05-30 13:30:00,22.85,22.85,22.77,22.83,15800.0,22.7885,22.7885,22.7087,22.7686,15800.0
2007-05-30 14:00:00,22.81,22.88,22.75,22.83,44700.0,22.7486,22.8184,22.6888,22.7686,44700.0
2007-05-30 14:30:00,22.81,22.87,22.8,22.82,24600.0,22.7486,22.8085,22.7387,22.7586,24600.0
2007-05-30 15:00:00,22.81,22.89,22.77,22.87,43900.0,22.7486,22.8284,22.7087,22.8085,43900.0
2007-05-30 15:30:00,22.87,23.06,22.87,23.03,179300.0,22.8085,22.998,22.8085,22.968,179300.0
2007-05-31 09:30:00,23.17,23.23,23.0,23.01,66200.0,23.1077,23.1675,22.9381,22.9481,66200.0
2007-05-31 10:00:00,23.0,23.05,22.7,22.81,79400.0,22.9381,22.988,22.6389,22.7486,79400.0
2007-05-31 10:30:00,22.8,22.87,22.63,22.64,65400.0,22.7387,22.8085,22.5691,22.5791,65400.0
2007-05-31 11:00:00,22.64,22.65,22.36,22.38,77200.0,22.5791,22.5891,22.2998,22.3198,77200.0
2007-05-31 11:30:00,22.37,22.44,22.15,22.16,95600.0,22.3098,22.3796,22.0904,22.1004,95600.0
2007-05-31 12:00:00,22.15,22.16,21.88,22.05,122800.0,22.0904,22.1004,21.8211,21.9907,122800.0
2007-05-31 12:30:00,22.07,22.39,22.06,22.36,82600.0,22.0106,22.3298,22.0007,22.2998,82600.0
2007-05-31 13:00:00,22.35,22.4,22.22,22.25,51300.0,22.2899,22.3397,22.1602,22.1901,51300.0
2007-05-31 13:30:00,22.25,22.35,22.2,22.33,36700.0,22.1901,22.2899,22.1403,22.2699,36700.0
2007-05-31 14:00:00,22.32,22.4,22.25,22.35,45100.0,22.26,22.3397,22.1901,22.2899,45100.0
2007-05-31 14:30:00,22.35,22.4,22.2,22.32,44300.0,22.2899,22.3397,22.1403,22.26,44300.0
2007-05-31 15:00:00,22.33,22.36,22.3,22.35,65400.0,22.2699,22.2998,22.24,22.2899,65400.0
2007-05-31 15:30:00,22.35,22.47,22.35,22.39,195700.0,22.2899,22.4095,22.2899,22.3298,195700.0
2007-06-01 09:30:00,22.45,22.99,22.26,22.96,222400.0,22.3896,22.9282,22.2001,22.8982,222400.0
2007-06-01 10:00:00,22.96,23.5,22.94,23.31,170000.0,22.8982,23.4368,22.8783,23.2473,170000.0
2007-06-01 10:30:00,23.31,23.41,23.24,23.34,147300.0,23.2473,23.347,23.1775,23.2772,147300.0
2007-06-01 11:00:00,23.34,23.36,23.19,23.23,57000.0,23.2772,23.2972,23.1276,23.1675,57000.0
2007-06-01 11:30:00,23.23,23.29,23.07,23.25,75100.0,23.1675,23.2273,23.0079,23.1875,75100.0
2007-06-01 12:00:00,23.25,23.27,22.8,22.9,57000.0,23.1875,23.2074,22.7387,22.8384,57000.0
2007-06-01 12:30:00,22.93,23.05,22.91,23.04,40600.0,22.8683,22.988,22.8484,22.978,40600.0
2007-06-01 13:00:00,23.04,23.15,22.95,23.15,53200.0,22.978,23.0877,22.8883,23.0877,53200.0
2007-06-01 13:30:00,23.16,23.16,22.97,23.0,25200.0,23.0977,23.0977,22.9082,22.9381,25200.0
2007-06-01 14:00:00,23.02,23.03,22.82,22.86,33400.0,22.9581,22.968,22.7586,22.7985,33400.0
2007-06-01 14:30:00,22.88,23.05,22.87,23.01,112500.0,22.8184,22.988,22.8085,22.9481,112500.0
2007-06-01 15:00:00,23.0,23.09,22.99,23.02,71900.0,22.9381,23.0279,22.9282,22.9581,71900.0
2007-06-01 15:30:00,23.02,23.3,22.99,22.99,300300.0,22.9581,23.2373,22.9282,22.9282,300300.0
2007-06-04 09:30:00,21.91,22.0,20.76,21.1,548300.0,21.8511,21.9408,20.7042,21.0432,548300.0
2007-06-04 10:00:00,21.1,21.14,20.66,20.71,784600.0,21.0432,21.0831,20.6044,20.6543,784600.0
2007-06-04 10:30:00,20.71,20.86,20.17,20.51,598800.0,20.6543,20.8039,20.1157,20.4548,598800.0
2007-06-04 11:00:00,20.5,20.67,20.3,20.56,537000.0,20.4448,20.6144,20.2454,20.5047,537000.0
2007-06-04 11:30:00,20.56,20.65,20.3,20.48,124800.0,20.5047,20.5944,20.2454,20.4249,124800.0
2007-06-04 12:00:00,20.45,20.62,20.38,20.52,57800.0,20.395,20.5645,20.3252,20.4648,57800.0
2007-06-04 12:30:00,20.5,20.74,20.5,20.62,85600.0,20.4448,20.6842,20.4448,20.5645,85600.0
2007-06-04 13:00:00,20.61,20.67,20.49,20.52,93300.0,20.5546,20.6144,20.4349,20.4648,93300.0
2007-06-04 13:30:00,20.53,20.56,20.5,20.54,42400.0,20.4748,20.5047,20.4448,20.4847,42400.0
2007-06-04 14:00:00,20.56,20.6,20.49,20.49,89900.0,20.5047,20.5446,20.4349,20.4349,89900.0
2007-06-04 14:30:00,20.49,20.5,20.32,20.45,119100.0,20.4349,20.4448,20.2653,20.395,119100.0
2007-06-04 15:00:00,20.46,20.59,20.38,20.43,197100.0,20.405,20.5346,20.3252,20.375,197100.0
2007-06-04 15:30:00,20.43,20.43,20.2,20.29,473700.0,20.375,20.375,20.1457,20.2354,473700.0
2007-06-05 09:30:00,20.18,20.24,19.99,20.09,156800.0,20.1257,20.1855,19.9362,20.036,156800.0
2007-06-05 10:00:00,20.1,20.24,20.0,20.05,149400.0,20.0459,20.1855,19.9462,19.9961,149400.0
2007-06-05 10:30:00,20.05,20.05,19.79,19.87,143600.0,19.9961,19.9961,19.7368,19.8165,143600.0
2007-06-05 11:00:00,19.88,19.88,19.7,19.78,96700.0,19.8265,19.8265,19.647,19.7268,96700.0
2007-06-05 11:30:00,19.78,19.8,19.67,19.7,99900.0,19.7268,19.7467,19.6171,19.647,99900.0
2007-06-05 12:00:00,19.7,19.78,19.61,19.63,70900.0,19.647,19.7268,19.5572,19.5772,70900.0
2007-06-05 12:30:00,19.63,19.7,19.63,19.64,71100.0,19.5772,19.647,19.5772,19.5872,71100.0
2007-06-05 13:00:00,19.64,19.82,19.62,19.82,195400.0,19.5872,19.7667,19.5672,19.7667,195400.0
2007-06-05 13:30:00,19.81,19.97,19.7,19.86,198300.0,19.7567,19.9163,19.647,19.8066,198300.0
2007-06-05 14:00:00,19.86,19.88,19.77,19.79,95300.0,19.8066,19.8265,19.7168,19.7368,95300.0
2007-06-05 14:30:00,19.79,19.84,19.73,19.8,101600.0,19.7368,19.7866,19.6769,19.7467,101600.0
2007-06-05 15:00:00,19.79,19.95,19.77,19.89,142400.0,19.7368,19.8963,19.7168,19.8365,142400.0
2007-06-05 15:30:00,19.89,20.03,19.84,19.96,170200.0,19.8365,19.9761,19.7866,19.9063,170200.0
2007-06-06 09:30:00,19.99,19.99,19.68,19.73,75000.0,19.9362,19.9362,19.6271,19.6769,75000.0
2007-06-06 10:00:00,19.7,19.75,19.65,19.75,117800.0,19.647,19.6969,19.5971,19.6969,117800.0
2007-06-06 10:30:00,19.75,19.76,19.57,19.6,83200.0,19.6969,19.7068,19.5174,19.5473,83200.0
2007-06-06 11:00:00,19.63,19.69,19.62,19.66,203600.0,19.5772,19.637,19.5672,19.6071,203600.0
2007-06-06 11:30:00,19.66,19.7,19.57,19.64,85800.0,19.6071,19.647,19.5174,19.5872,85800.0
2007-06-06 12:00:00,19.6,19.63,19.56,19.6,153100.0,19.5473,19.5772,19.5074,19.5473,153100.0
2007-06-06 12:30:00,19.6,19.6,19.44,19.45,69400.0,19.5473,19.5473,19.3877,19.3977,69400.0
2007-06-06 13:00:00,19.46,19.53,19.43,19.48,63500.0,19.4076,19.4775,19.3777,19.4276,63500.0
2007-06-06 13:30:00,19.5,19.57,19.47,19.53,50000.0,19.4475,19.5174,19.4176,19.4775,50000.0
2007-06-06 14:00:00,19.52,19.61,19.52,19.55,69300.0,19.4675,19.5572,19.4675,19.4974,69300.0
2007-06-06 14:30:00,19.55,19.57,19.14,19.35,186400.0,19.4974,19.5174,19.0885,19.2979,186400.0
2007-06-06 15:00:00,19.35,19.55,19.16,19.28,289800.0,19.2979,19.4974,19.1085,19.2281,289800.0
2007-06-06 15:30:00,19.28,19.29,19.03,19.1,415000.0,19.2281,19.2381,18.9788,19.0486,415000.0
2007-06-07 09:30:00,19.0,19.0,18.45,18.56,378900.0,18.9489,18.9489,18.4004,18.5101,378900.0
2007-06-07 10:00:00,18.55,18.76,18.53,18.62,194800.0,18.5001,18.7095,18.4801,18.5699,194800.0
2007-06-07 10:30:00,18.63,18.66,18.43,18.65,264200.0,18.5799,18.6098,18.3804,18.5998,264200.0
2007-06-07 11:00:00,18.66,18.69,18.39,18.4,195200.0,18.6098,18.6397,18.3405,18.3505,195200.0
2007-06-07 11:30:00,18.4,18.6,18.26,18.27,96800.0,18.3505,18.55,18.2109,18.2208,96800.0
2007-06-07 12:00:00,18.27,18.28,18.24,18.25,106200.0,18.2208,18.2308,18.1909,18.2009,106200.0
2007-06-07 12:30:00,18.25,18.3,18.08,18.18,134900.0,18.2009,18.2508,18.0314,18.1311,134900.0
2007-06-07 13:00:00,18.19,18.23,18.08,18.1,70200.0,18.1411,18.181,18.0314,18.0513,70200.0
2007-06-07 13:30:00,18.1,18.23,18.0,18.2,107200.0,18.0513,18.181,17.9516,18.151,107200.0
2007-06-07 14:00:00,18.21,18.38,18.2,18.36,86500.0,18.161,18.3306,18.151,18.3106,86500.0
2007-06-07 14:30:00,18.37,18.45,18.2,18.41,130100.0,18.3206,18.4004,18.151,18.3605,130100.0
2007-06-07 15:00:00,18.44,18.45,18.35,18.41,90500.0,18.3904,18.4004,18.3006,18.3605,90500.0
2007-06-07 15:30:00,18.4,18.47,18.17,18.23,184300.0,18.3505,18.4203,18.1211,18.181,184300.0
2007-06-08 09:30:00,18.15,18.58,18.15,18.5,147900.0,18.1012,18.53,18.1012,18.4502,147900.0
2007-06-08 10:00:00,18.56,18.73,18.54,18.66,151600.0,18.5101,18.6796,18.4901,18.6098,151600.0
2007-06-08 10:30:00,18.66,18.77,18.59,18.76,79700.0,18.6098,18.7195,18.54,18.7095,79700.0
2007-06-08 11:00:00,18.75,18.77,18.59,18.72,99100.0,18.6996,18.7195,18.54,18.6696,99100.0
2007-06-08 11:30:00,18.72,18.73,18.66,18.69,19500.0,18.6696,18.6796,18.6098,18.6397,19500.0
2007-06-08 12:00:00,18.69,18.71,18.6,18.67,38100.0,18.6397,18.6597,18.55,18.6198,38100.0
2007-06-08 12:30:00,18.66,18.69,18.58,18.6,29000.0,18.6098,18.6397,18.53,18.55,29000.0
2007-06-08 13:00:00,18.6,18.69,18.4,18.69,61800.0,18.55,18.6397,18.3505,18.6397,61800.0
2007-06-08 13:30:00,18.7,18.8,18.65,18.77,36800.0,18.6497,18.7494,18.5998,18.7195,36800.0
2007-06-08 14:00:00,18.77,18.88,18.75,18.85,83200.0,18.7195,18.8292,18.6996,18.7993,83200.0
2007-06-08 14:30:00,18.85,18.87,18.74,18.74,55400.0,18.7993,18.8192,18.6896,18.6896,55400.0
2007-06-08 15:00:00,18.72,18.79,18.65,18.68,52900.0,18.6696,18.7394,18.5998,18.6297,52900.0
2007-06-08 15:30:00,18.69,18.7,18.62,18.64,114800.0,18.6397,18.6497,18.5699,18.5899,114800.0
2007-06-11 09:30:00,18.56,18.8,18.44,18.7,100800.0,18.5101,18.7494,18.3904,18.6497,100800.0
2007-06-11 10:00:00,18.7,18.71,18.35,18.44,89300.0,18.6497,18.6597,18.3006,18.3904,89300.0
2007-06-11 10:30:00,18.43,18.5,18.35,18.41,77200.0,18.3804,18.4502,18.3006,18.3605,77200.0
2007-06-11 11:00:00,18.39,18.52,18.36,18.5,71800.0,18.3405,18.4702,18.3106,18.4502,71800.0
2007-06-11 11:30:00,18.5,18.67,18.5,18.66,46700.0,18.4502,18.6198,18.4502,18.6098,46700.0
2007-06-11 12:00:00,18.67,18.73,18.56,18.57,27500.0,18.6198,18.6796,18.5101,18.52,27500.0
2007-06-11 12:30:00,18.55,18.56,18.47,18.5,40300.0,18.5001,18.5101,18.4203,18.4502,40300.0
2007-06-11 13:00:00,18.51,18.54,18.47,18.48,52000.0,18.4602,18.4901,18.4203,18.4303,52000.0
2007-06-11 13:30:00,18.48,18.54,18.39,18.45,62900.0,18.4303,18.4901,18.3405,18.4004,62900.0
2007-06-11 14:00:00,18.45,18.45,18.36,18.38,101000.0,18.4004,18.4004,18.3106,18.3306,101000.0
2007-06-11 14:30:00,18.38,18.38,18.22,18.28,81700.0,18.3306,18.3306,18.171,18.2308,81700.0
2007-06-11 15:00:00,18.28,18.32,18.23,18.32,76700.0,18.2308,18.2707,18.181,18.2707,76700.0
2007-06-11 15:30:00,18.32,18.32,18.2,18.28,145900.0,18.2707,18.2707,18.151,18.2308,145900.0
2007-06-12 09:30:00,18.13,18.26,17.92,17.99,85000.0,18.0812,18.2109,17.8718,17.9416,85000.0
2007-06-12 10:00:00,17.99,18.06,17.95,17.95,104600.0,17.9416,18.0114,17.9017,17.9017,104600.0
2007-06-12 10:30:00,17.96,17.97,17.92,17.94,33800.0,17.9117,17.9217,17.8718,17.8917,33800.0
2007-06-12 11:00:00,17.93,18.02,17.89,18.0,73200.0,17.8818,17.9715,17.8419,17.9516,73200.0
2007-06-12 11:30:00,17.99,18.02,17.91,17.96,84200.0,17.9416,17.9715,17.8618,17.9117,84200.0
2007-06-12 12:00:00,17.94,18.0,17.94,17.96,20800.0,17.8917,17.9516,17.8917,17.9117,20800.0
2007-06-12 12:30:00,17.95,17.98,17.9,17.93,14600.0,17.9017,17.9316,17.8518,17.8818,14600.0
2007-06-12 13:00:00,17.94,18.0,17.9,17.99,61900.0,17.8917,17.9516,17.8518,17.9416,61900.0
2007-06-12 13:30:00,17.97,18.05,17.95,18.0,47900.0,17.9217,18.0014,17.9017,17.9516,47900.0
2007-06-12 14:00:00,18.0,18.06,17.97,18.0,50900.0,17.9516,18.0114,17.9217,17.9516,50900.0
2007-06-12 14:30:00,18.0,18.02,17.91,17.91,63800.0,17.9516,17.9715,17.8618,17.8618,63800.0
2007-06-12 15:00:00,17.91,17.99,17.9,17.96,112700.0,17.8618,17.9416,17.8518,17.9117,112700.0
2007-06-12 15:30:00,17.96,17.97,17.8,17.94,196600.0,17.9117,17.9217,17.7521,17.8917,196600.0
2007-06-13 09:30:00,17.93,18.14,17.93,17.95,109900.0,17.8818,18.0912,17.8818,17.9017,109900.0
2007-06-13 10:00:00,17.95,18.02,17.81,18.0,155400.0,17.9017,17.9715,17.7621,17.9516,155400.0
2007-06-13 10:30:00,17.99,18.1,17.9,18.06,79300.0,17.9416,18.0513,17.8518,18.0114,79300.0
2007-06-13 11:00:00,18.05,18.09,17.97,18.0,156200.0,18.0014,18.0413,17.9217,17.9516,156200.0
2007-06-13 11:30:00,18.0,18.03,17.99,17.99,67500.0,17.9516,17.9815,17.9416,17.9416,67500.0
2007-06-13 12:00:00,18.0,18.04,17.99,18.0,92500.0,17.9516,17.9915,17.9416,17.9516,92500.0
2007-06-13 12:30:00,18.0,18.06,17.99,17.99,75000.0,17.9516,18.0114,17.9416,17.9416,75000.0
2007-06-13 13:00:00,18.0,18.05,17.96,18.04,49700.0,17.9516,18.0014,17.9117,17.9915,49700.0
2007-06-13 13:30:00,18.03,18.05,18.01,18.05,33100.0,17.9815,18.0014,17.9615,18.0014,33100.0
2007-06-13 14:00:00,18.05,18.32,18.05,18.18,107400.0,18.0014,18.2707,18.0014,18.1311,107400.0
2007-06-13 14:30:00,18.18,18.38,18.18,18.26,63000.0,18.1311,18.3306,18.1311,18.2109,63000.0
2007-06-13 15:00:00,18.26,18.27,18.15,18.18,74500.0,18.2109,18.2208,18.1012,18.1311,74500.0
2007-06-13 15:30:00,18.17,18.33,18.16,18.25,115600.0,18.1211,18.2807,18.1111,18.2009,115600.0
2007-06-14 09:30:00,18.21,18.35,18.04,18.3,40100.0,18.161,18.3006,17.9915,18.2508,40100.0
2007-06-14 10:00:00,18.31,18.34,18.28,18.29,33900.0,18.2607,18.2907,18.2308,18.2408,33900.0
2007-06-14 10:30:00,18.29,18.37,18.24,18.33,260000.0,18.2408,18.3206,18.1909,18.2807,260000.0
2007-06-14 11:00:00,18.34,18.36,18.25,18.29,33100.0,18.2907,18.3106,18.2009,18.2408,33100.0
2007-06-14 11:30:00,18.29,18.42,18.25,18.34,60200.0,18.2408,18.3704,18.2009,18.2907,60200.0
2007-06-14 12:00:00,18.35,18.4,18.29,18.4,49600.0,18.3006,18.3505,18.2408,18.3505,49600.0
2007-06-14 12:30:00,18.4,18.45,18.39,18.4,72600.0,18.3505,18.4004,18.3405,18.3505,72600.0
2007-06-14 13:00:00,18.4,18.47,18.4,18.46,51400.0,18.3505,18.4203,18.3505,18.4103,51400.0
2007-06-14 13:30:00,18.46,18.53,18.45,18.51,93400.0,18.4103,18.4801,18.4004,18.4602,93400.0
2007-06-14 14:00:00,18.5,18.52,18.37,18.4,65900.0,18.4502,18.4702,18.3206,18.3505,65900.0
2007-06-14 14:30:00,18.4,18.41,18.24,18.28,62100.0,18.3505,18.3605,18.1909,18.2308,62100.0
2007-06-14 15:00:00,18.28,18.3,18.15,18.16,81600.0,18.2308,18.2508,18.1012,18.1111,81600.0
2007-06-14 15:30:00,18.15,18.19,17.99,18.0,268800.0,18.1012,18.1411,17.9416,17.9516,268800.0
2007-06-15 09:30:00,18.29,18.4,18.12,18.31,252200.0,18.2408,18.3505,18.0713,18.2607,252200.0
2007-06-15 10:00:00,18.31,18.54,18.3,18.51,116700.0,18.2607,18.4901,18.2508,18.4602,116700.0
2007-06-15 10:30:00,18.5,18.73,18.5,18.65,112500.0,18.4502,18.6796,18.4502,18.5998,112500.0
2007-06-15 11:00:00,18.65,18.81,18.64,18.67,55900.0,18.5998,18.7594,18.5899,18.6198,55900.0
2007-06-15 11:30:00,18.67,18.71,18.64,18.64,76900.0,18.6198,18.6597,18.5899,18.5899,76900.0
2007-06-15 12:00:00,18.64,18.64,18.5,18.6,19500.0,18.5899,18.5899,18.4502,18.55,19500.0
2007-06-15 12:30:00,18.6,18.7,18.6,18.62,38900.0,18.55,18.6497,18.55,18.5699,38900.0
2007-06-15 13:00:00,18.6,18.67,18.6,18.65,32900.0,18.55,18.6198,18.55,18.5998,32900.0
2007-06-15 13:30:00,18.65,18.65,18.59,18.63,49700.0,18.5998,18.5998,18.54,18.5799,49700.0
2007-06-15 14:00:00,18.64,18.73,18.61,18.73,37000.0,18.5899,18.6796,18.5599,18.6796,37000.0
2007-06-15 14:30:00,18.71,18.78,18.7,18.76,51600.0,18.6597,18.7295,18.6497,18.7095,51600.0
2007-06-15 15:00:00,18.76,18.8,18.74,18.75,67700.0,18.7095,18.7494,18.6896,18.6996,67700.0
2007-06-15 15:30:00,18.75,18.87,18.69,18.81,322000.0,18.6996,18.8192,18.6397,18.7594,322000.0
2007-06-18 09:30:00,18.82,18.88,18.41,18.41,56200.0,18.7694,18.8292,18.3605,18.3605,56200.0
2007-06-18 10:00:00,18.41,18.46,18.23,18.3,76100.0,18.3605,18.4103,18.181,18.2508,76100.0
2007-06-18 10:30:00,18.3,18.34,18.26,18.3,56700.0,18.2508,18.2907,18.2109,18.2508,56700.0
2007-06-18 11:00:00,18.3,18.31,18.14,18.24,47500.0,18.2508,18.2607,18.0912,18.1909,47500.0
2007-06-18 11:30:00,18.23,18.28,18.19,18.26,22000.0,18.181,18.2308,18.1411,18.2109,22000.0
2007-06-18 12:00:00,18.25,18.32,18.25,18.31,26600.0,18.2009,18.2707,18.2009,18.2607,26600.0
2007-06-18 12:30:00,18.3,18.49,18.3,18.39,36700.0,18.2508,18.4403,18.2508,18.3405,36700.0
2007-06-18 13:00:00,18.38,18.38,18.3,18.3,23300.0,18.3306,18.3306,18.2508,18.2508,23300.0
2007-06-18 13:30:00,18.3,18.31,18.23,18.27,58000.0,18.2508,18.2607,18.181,18.2208,58000.0
2007-06-18 14:00:00,18.25,18.32,18.24,18.32,30700.0,18.2009,18.2707,18.1909,18.2707,30700.0
2007-06-18 14:30:00,18.3,18.31,18.17,18.23,29000.0,18.2508,18.2607,18.1211,18.181,29000.0
2007-06-18 15:00:00,18.25,18.28,18.23,18.23,32900.0,18.2009,18.2308,18.181,18.181,32900.0
2007-06-18 15:30:00,18.24,18.28,18.21,18.27,75700.0,18.1909,18.2308,18.161,18.2208,75700.0
2007-06-19 09:30:00,18.24,18.43,18.2,18.36,118400.0,18.1909,18.3804,18.151,18.3106,118400.0
2007-06-19 10:00:00,18.33,19.17,18.33,18.96,567900.0,18.2807,19.1184,18.2807,18.909,567900.0
2007-06-19 10:30:00,18.96,19.29,18.95,19.21,207100.0,18.909,19.2381,18.899,19.1583,207100.0
2007-06-19 11:00:00,19.22,19.27,19.1,19.1,73200.0,19.1683,19.2182,19.0486,19.0486,73200.0
2007-06-19 11:30:00,19.12,19.15,19.02,19.1,67900.0,19.0686,19.0985,18.9688,19.0486,67900.0
2007-06-19 12:00:00,19.1,19.18,19.09,19.15,40500.0,19.0486,19.1284,19.0386,19.0985,40500.0
2007-06-19 12:30:00,19.16,19.17,19.11,19.11,26100.0,19.1085,19.1184,19.0586,19.0586,26100.0
2007-06-19 13:00:00,19.12,19.23,19.1,19.16,56200.0,19.0686,19.1783,19.0486,19.1085,56200.0
2007-06-19 13:30:00,19.16,19.22,19.08,19.08,36200.0,19.1085,19.1683,19.0287,19.0287,36200.0
2007-06-19 14:00:00,19.06,19.08,18.96,18.98,33100.0,19.0087,19.0287,18.909,18.9289,33100.0
2007-06-19 14:30:00,18.98,19.04,18.93,18.98,57600.0,18.9289,18.9888,18.8791,18.9289,57600.0
2007-06-19 15:00:00,18.99,19.05,18.92,18.96,56600.0,18.9389,18.9988,18.8691,18.909,56600.0
2007-06-19 15:30:00,18.94,19.03,18.9,19.01,151800.0,18.889,18.9788,18.8492,18.9589,151800.0
2007-06-20 09:30:00,19.07,19.14,18.54,18.54,87800.0,19.0187,19.0885,18.4901,18.4901,87800.0
2007-06-20 10:00:00,18.54,18.6,18.5,18.52,92700.0,18.4901,18.55,18.4502,18.4702,92700.0
2007-06-20 10:30:00,18.52,18.6,18.4,18.52,96200.0,18.4702,18.55,18.3505,18.4702,96200.0
2007-06-20 11:00:00,18.52,18.63,18.44,18.51,58600.0,18.4702,18.5799,18.3904,18.4602,58600.0
2007-06-20 11:30:00,18.49,18.49,18.25,18.33,69400.0,18.4403,18.4403,18.2009,18.2807,69400.0
2007-06-20 12:00:00,18.33,18.64,18.32,18.57,77400.0,18.2807,18.5899,18.2707,18.52,77400.0
2007-06-20 12:30:00,18.58,18.83,18.57,18.57,97500.0,18.53,18.7793,18.52,18.52,97500.0
2007-06-20 13:00:00,18.55,18.59,18.32,18.32,59100.0,18.5001,18.54,18.2707,18.2707,59100.0
2007-06-20 13:30:00,18.34,18.5,18.28,18.35,78900.0,18.2907,18.4502,18.2308,18.3006,78900.0
2007-06-20 14:00:00,18.36,18.38,18.29,18.31,45600.0,18.3106,18.3306,18.2408,18.2607,45600.0
2007-06-20 14:30:00,18.3,18.36,18.26,18.31,39100.0,18.2508,18.3106,18.2109,18.2607,39100.0
2007-06-20 15:00:00,18.3,18.34,18.24,18.27,65200.0,18.2508,18.2907,18.1909,18.2208,65200.0
2007-06-20 15:30:00,18.27,18.28,18.2,18.25,173900.0,18.2208,18.2308,18.151,18.2009,173900.0
2007-06-21 09:30:00,18.24,18.46,18.21,18.25,83000.0,18.1909,18.4103,18.161,18.2009,83000.0
2007-06-21 10:00:00,18.26,18.37,18.22,18.27,45500.0,18.2109,18.3206,18.171,18.2208,45500.0
2007-06-21 10:30:00,18.26,18.46,18.23,18.43,57400.0,18.2109,18.4103,18.181,18.3804,57400.0
2007-06-21 11:00:00,18.41,18.44,18.25,18.27,30200.0,18.3605,18.3904,18.2009,18.2208,30200.0
2007-06-21 11:30:00,18.26,18.32,18.24,18.29,39800.0,18.2109,18.2707,18.1909,18.2408,39800.0
2007-06-21 12:00:00,18.29,18.35,18.24,18.26,51000.0,18.2408,18.3006,18.1909,18.2109,51000.0
2007-06-21 12:30:00,18.25,18.3,18.24,18.26,22000.0,18.2009,18.2508,18.1909,18.2109,22000.0
2007-06-21 13:00:00,18.25,18.36,18.25,18.29,27900.0,18.2009,18.3106,18.2009,18.2408,27900.0
2007-06-21 13:30:00,18.29,18.33,18.24,18.32,24500.0,18.2408,18.2807,18.1909,18.2707,24500.0
2007-06-21 14:00:00,18.32,18.34,18.28,18.3,16200.0,18.2707,18.2907,18.2308,18.2508,16200.0
2007-06-21 14:30:00,18.3,18.34,18.3,18.31,38400.0,18.2508,18.2907,18.2508,18.2607,38400.0
2007-06-21 15:00:00,18.32,18.34,18.3,18.3,38900.0,18.2707,18.2907,18.2508,18.2508,38900.0
2007-06-21 15:30:00,18.3,18.33,18.28,18.31,57200.0,18.2508,18.2807,18.2308,18.2607,57200.0
2007-06-22 09:30:00,18.25,18.37,18.23,18.36,29400.0,18.2009,18.3206,18.181,18.3106,29400.0
2007-06-22 10:00:00,18.32,18.32,18.17,18.17,102300.0,18.2707,18.2707,18.1211,18.1211,102300.0
2007-06-22 10:30:00,18.17,18.27,18.09,18.2,79600.0,18.1211,18.2208,18.0413,18.151,79600.0
2007-06-22 11:00:00,18.2,18.22,18.04,18.16,46100.0,18.151,18.171,17.9915,18.1111,46100.0
2007-06-22 11:30:00,18.16,18.31,18.14,18.3,55300.0,18.1111,18.2607,18.0912,18.2508,55300.0
2007-06-22 12:00:00,18.3,18.33,18.16,18.19,48800.0,18.2508,18.2807,18.1111,18.1411,48800.0
2007-06-22 12:30:00,18.18,18.21,18.08,18.09,43600.0,18.1311,18.161,18.0314,18.0413,43600.0
2007-06-22 13:00:00,18.09,18.2,18.04,18.18,94000.0,18.0413,18.151,17.9915,18.1311,94000.0
2007-06-22 13:30:00,18.17,18.17,18.03,18.04,13600.0,18.1211,18.1211,17.9815,17.9915,13600.0
2007-06-22 14:00:00,18.06,18.13,18.03,18.09,31200.0,18.0114,18.0812,17.9815,18.0413,31200.0
2007-06-22 14:30:00,18.11,18.25,18.09,18.22,65500.0,18.0613,18.2009,18.0413,18.171,65500.0
2007-06-22 15:00:00,18.23,18.24,17.96,17.99,55900.0,18.181,18.1909,17.9117,17.9416,55900.0
2007-06-22 15:30:00,17.99,18.05,17.91,17.94,190800.0,17.9416,18.0014,17.8618,17.8917,190800.0
2007-06-25 09:30:00,17.9,18.03,17.9,18.0,123300.0,17.8518,17.9815,17.8518,17.9516,123300.0
2007-06-25 10:00:00,18.01,18.09,18.0,18.09,70500.0,17.9615,18.0413,17.9516,18.0413,70500.0
2007-06-25 10:30:00,18.08,18.09,17.95,18.05,71900.0,18.0314,18.0413,17.9017,18.0014,71900.0
2007-06-25 11:00:00,18.04,18.07,17.97,18.02,41700.0,17.9915,18.0214,17.9217,17.9715,41700.0
2007-06-25 11:30:00,18.01,18.04,17.99,18.0,50200.0,17.9615,17.9915,17.9416,17.9516,50200.0
2007-06-25 12:00:00,18.0,18.04,17.99,18.0,67600.0,17.9516,17.9915,17.9416,17.9516,67600.0
2007-06-25 12:30:00,18.0,18.04,17.98,18.02,44000.0,17.9516,17.9915,17.9316,17.9715,44000.0
2007-06-25 13:00:00,18.02,18.03,18.0,18.01,27400.0,17.9715,17.9815,17.9516,17.9615,27400.0
2007-06-25 13:30:00,18.01,18.03,17.97,18.0,59300.0,17.9615,17.9815,17.9217,17.9516,59300.0
2007-06-25 14:00:00,18.0,18.02,17.97,18.0,82900.0,17.9516,17.9715,17.9217,17.9516,82900.0
2007-06-25 14:30:00,18.0,18.0,17.8,17.86,123800.0,17.9516,17.9516,17.7521,17.812,123800.0
2007-06-25 15:00:00,17.86,17.87,17.67,17.8,134900.0,17.812,17.8219,17.6225,17.7521,134900.0
2007-06-25 15:30:00,17.79,17.89,17.76,17.89,224800.0,17.7421,17.8419,17.7122,17.8419,224800.0
2007-06-26 09:30:00,18.0,18.15,17.98,17.99,34800.0,17.9516,18.1012,17.9316,17.9416,34800.0
2007-06-26 10:00:00,17.99,18.14,17.9,17.9,109400.0,17.9416,18.0912,17.8518,17.8518,109400.0
2007-06-26 10:30:00,17.91,17.95,17.83,17.86,67900.0,17.8618,17.9017,17.782,17.812,67900.0
2007-06-26 11:00:00,17.86,17.97,17.84,17.92,52100.0,17.812,17.9217,17.792,17.8718,52100.0
2007-06-26 11:30:00,17.91,18.09,17.91,18.05,114900.0,17.8618,18.0413,17.8618,18.0014,114900.0
2007-06-26 12:00:00,18.06,18.06,17.97,17.99,35100.0,18.0114,18.0114,17.9217,17.9416,35100.0
2007-06-26 12:30:00,17.99,17.99,17.91,17.91,30500.0,17.9416,17.9416,17.8618,17.8618,30500.0
2007-06-26 13:00:00,17.91,17.97,17.89,17.89,21400.0,17.8618,17.9217,17.8419,17.8419,21400.0
2007-06-26 13:30:00,17.89,17.89,17.65,17.68,79700.0,17.8419,17.8419,17.6025,17.6324,79700.0
2007-06-26 14:00:00,17.69,17.85,17.68,17.78,113400.0,17.6424,17.802,17.6324,17.7322,113400.0
2007-06-26 14:30:00,17.75,17.84,17.69,17.69,160700.0,17.7022,17.792,17.6424,17.6424,160700.0
2007-06-26 15:00:00,17.68,17.7,17.61,17.65,198600.0,17.6324,17.6524,17.5626,17.6025,198600.0
2007-06-26 15:30:00,17.65,17.75,17.6,17.69,319300.0,17.6025,17.7022,17.5527,17.6424,319300.0
2007-06-27 09:30:00,17.75,17.99,17.55,17.94,106200.0,17.7022,17.9416,17.5028,17.8917,106200.0
2007-06-27 10:00:00,17.95,18.11,17.89,18.09,117400.0,17.9017,18.0613,17.8419,18.0413,117400.0
2007-06-27 10:30:00,18.09,18.18,17.97,17.99,110000.0,18.0413,18.1311,17.9217,17.9416,110000.0
2007-06-27 11:00:00,18.0,18.08,17.98,17.99,38800.0,17.9516,18.0314,17.9316,17.9416,38800.0
2007-06-27 11:30:00,17.98,18.03,17.97,17.99,38400.0,17.9316,17.9815,17.9217,17.9416,38400.0
2007-06-27 12:00:00,17.98,18.01,17.95,18.0,58900.0,17.9316,17.9615,17.9017,17.9516,58900.0
2007-06-27 12:30:00,18.0,18.02,17.98,18.0,56400.0,17.9516,17.9715,17.9316,17.9516,56400.0
2007-06-27 13:00:00,18.0,18.02,18.0,18.0,43600.0,17.9516,17.9715,17.9516,17.9516,43600.0
2007-06-27 13:30:00,18.0,18.01,17.95,17.97,29400.0,17.9516,17.9615,17.9017,17.9217,29400.0
2007-06-27 14:00:00,17.96,18.07,17.96,18.06,75600.0,17.9117,18.0214,17.9117,18.0114,75600.0
2007-06-27 14:30:00,18.06,18.11,18.02,18.04,53500.0,18.0114,18.0613,17.9715,17.9915,53500.0
2007-06-27 15:00:00,18.04,18.05,17.95,17.99,70000.0,17.9915,18.0014,17.9017,17.9416,70000.0
2007-06-27 15:30:00,17.99,18.05,17.97,18.05,101300.0,17.9416,18.0014,17.9217,18.0014,101300.0
2007-06-28 09:30:00,18.03,18.2,17.99,18.06,15500.0,17.9815,18.151,17.9416,18.0114,15500.0
2007-06-28 10:00:00,18.09,18.11,17.9,17.96,31000.0,18.0413,18.0613,17.8518,17.9117,31000.0
2007-06-28 10:30:00,17.94,17.98,17.86,17.89,23500.0,17.8917,17.9316,17.812,17.8419,23500.0
2007-06-28 11:00:00,17.9,17.97,17.87,17.94,18600.0,17.8518,17.9217,17.8219,17.8917,18600.0
2007-06-28 11:30:00,17.94,18.07,17.94,18.02,23600.0,17.8917,18.0214,17.8917,17.9715,23600.0
2007-06-28 12:00:00,18.04,18.07,17.99,18.0,15000.0,17.9915,18.0214,17.9416,17.9516,15000.0
2007-06-28 12:30:00,18.0,18.04,17.96,18.0,13000.0,17.9516,17.9915,17.9117,17.9516,13000.0
2007-06-28 13:00:00,18.01,18.02,17.93,18.0,16200.0,17.9615,17.9715,17.8818,17.9516,16200.0
2007-06-28 13:30:00,18.0,18.01,17.97,17.98,46500.0,17.9516,17.9615,17.9217,17.9316,46500.0
2007-06-28 14:00:00,17.97,18.19,17.97,17.98,53500.0,17.9217,18.1411,17.9217,17.9316,53500.0
2007-06-28 14:30:00,18.0,18.01,17.86,17.92,68100.0,17.9516,17.9615,17.812,17.8718,68100.0
2007-06-28 15:00:00,17.92,18.01,17.89,18.01,54800.0,17.8718,17.9615,17.8419,17.9615,54800.0
2007-06-28 15:30:00,18.01,18.03,17.89,17.96,67900.0,17.9615,17.9815,17.8419,17.9117,67900.0
2007-06-29 09:30:00,18.1,18.15,17.89,18.0,76100.0,18.0513,18.1012,17.8419,17.9516,76100.0
2007-06-29 10:00:00,18.0,18.11,17.91,18.04,38100.0,17.9516,18.0613,17.8618,17.9915,38100.0
2007-06-29 10:30:00,18.04,18.06,17.9,17.91,21600.0,17.9915,18.0114,17.8518,17.8618,21600.0
2007-06-29 11:00:00,17.91,18.01,17.86,18.0,40600.0,17.8618,17.9615,17.812,17.9516,40600.0
2007-06-29 11:30:00,18.0,18.04,17.96,17.99,20200.0,17.9516,17.9915,17.9117,17.9416,20200.0
2007-06-29 12:00:00,18.0,18.02,17.88,17.88,17100.0,17.9516,17.9715,17.8319,17.8319,17100.0
2007-06-29 12:30:00,17.89,17.91,17.82,17.82,31000.0,17.8419,17.8618,17.7721,17.7721,31000.0
2007-06-29 13:00:00,17.83,17.97,17.83,17.96,21100.0,17.782,17.9217,17.782,17.9117,21100.0
2007-06-29 13:30:00,17.96,18.01,17.94,18.0,21400.0,17.9117,17.9615,17.8917,17.9516,21400.0
2007-06-29 14:00:00,18.01,18.03,17.76,17.89,45200.0,17.9615,17.9815,17.7122,17.8419,45200.0
2007-06-29 14:30:00,17.89,17.97,17.86,17.95,24500.0,17.8419,17.9217,17.812,17.9017,24500.0
2007-06-29 15:00:00,17.94,18.01,17.83,17.93,183200.0,17.8917,17.9615,17.782,17.8818,183200.0
2007-06-29 15:30:00,17.93,18.01,17.85,17.87,96500.0,17.8818,17.9615,17.802,17.8219,96500.0
2007-07-02 09:30:00,18.04,18.19,17.91,18.0,35500.0,17.9915,18.1411,17.8618,17.9516,35500.0
2007-07-02 10:00:00,18.01,18.04,17.94,17.97,60600.0,17.9615,17.9915,17.8917,17.9217,60600.0
2007-07-02 10:30:00,17.95,18.03,17.95,17.96,33900.0,17.9017,17.9815,17.9017,17.9117,33900.0
2007-07-02 11:00:00,17.96,17.97,17.89,17.95,32100.0,17.9117,17.9217,17.8419,17.9017,32100.0
2007-07-02 11:30:00,17.96,18.0,17.95,17.95,19300.0,17.9117,17.9516,17.9017,17.9017,19300.0
2007-07-02 12:00:00,17.96,18.0,17.89,17.98,32900.0,17.9117,17.9516,17.8419,17.9316,32900.0
2007-07-02 12:30:00,18.0,18.01,17.97,17.99,19900.0,17.9516,17.9615,17.9217,17.9416,19900.0
2007-07-02 13:00:00,17.99,18.04,17.99,18.01,31500.0,17.9416,17.9915,17.9416,17.9615,31500.0
2007-07-02 13:30:00,18.01,18.04,18.0,18.04,25400.0,17.9615,17.9915,17.9516,17.9915,25400.0
2007-07-02 14:00:00,18.03,18.05,17.99,18.05,33000.0,17.9815,18.0014,17.9416,18.0014,33000.0
2007-07-02 14:30:00,18.04,18.12,18.03,18.12,27700.0,17.9915,18.0713,17.9815,18.0713,27700.0
2007-07-02 15:00:00,18.11,18.17,18.08,18.11,92100.0,18.0613,18.1211,18.0314,18.0613,92100.0
2007-07-02 15:30:00,18.11,18.13,18.04,18.09,63000.0,18.0613,18.0812,17.9915,18.0413,63000.0
2007-07-03 09:30:00,18.12,18.18,17.9,17.96,39100.0,18.0713,18.1311,17.8518,17.9117,39100.0
2007-07-03 10:00:00,17.96,18.0,17.85,17.99,52000.0,17.9117,17.9516,17.802,17.9416,52000.0
2007-07-03 10:30:00,18.0,18.0,17.94,17.95,51700.0,17.9516,17.9516,17.8917,17.9017,51700.0
2007-07-03 11:00:00,17.95,18.01,17.93,17.96,62800.0,17.9017,17.9615,17.8818,17.9117,62800.0
2007-07-03 11:30:00,17.95,17.98,17.95,17.97,36600.0,17.9017,17.9316,17.9017,17.9217,36600.0
2007-07-03 12:00:00,17.97,17.98,17.95,17.97,30000.0,17.9217,17.9316,17.9017,17.9217,30000.0
2007-07-03 12:30:00,17.97,18.03,17.9,17.99,89000.0,17.9217,17.9815,17.8518,17.9416,89000.0
2007-07-05 09:30:00,18.01,18.16,17.97,18.05,37800.0,17.9615,18.1111,17.9217,18.0014,37800.0
2007-07-05 10:00:00,18.03,18.08,18.03,18.05,25700.0,17.9815,18.0314,17.9815,18.0014,25700.0
2007-07-05 10:30:00,18.06,18.07,17.97,17.98,39900.0,18.0114,18.0214,17.9217,17.9316,39900.0
2007-07-05 11:00:00,17.98,18.0,17.9,17.93,40600.0,17.9316,17.9516,17.8518,17.8818,40600.0
2007-07-05 11:30:00,17.94,17.99,17.93,17.95,23200.0,17.8917,17.9416,17.8818,17.9017,23200.0
2007-07-05 12:00:00,17.95,18.04,17.93,18.0,59200.0,17.9017,17.9915,17.8818,17.9516,59200.0
2007-07-05 12:30:00,18.0,18.04,17.97,18.01,53700.0,17.9516,17.9915,17.9217,17.9615,53700.0
2007-07-05 13:00:00,18.0,18.04,18.0,18.03,21300.0,17.9516,17.9915,17.9516,17.9815,21300.0
2007-07-05 13:30:00,18.03,18.08,18.03,18.04,27100.0,17.9815,18.0314,17.9815,17.9915,27100.0
2007-07-05 14:00:00,18.03,18.08,18.0,18.0,24900.0,17.9815,18.0314,17.9516,17.9516,24900.0
2007-07-05 14:30:00,18.0,18.04,17.99,18.01,23700.0,17.9516,17.9915,17.9416,17.9615,23700.0
2007-07-05 15:00:00,18.01,18.06,17.98,18.02,52900.0,17.9615,18.0114,17.9316,17.9715,52900.0
2007-07-05 15:30:00,18.03,18.14,18.01,18.12,43600.0,17.9815,18.0912,17.9615,18.0713,43600.0
2007-07-06 09:30:00,18.04,18.14,18.03,18.1,46900.0,17.9915,18.0912,17.9815,18.0513,46900.0
2007-07-06 10:00:00,18.1,18.3,18.1,18.18,106400.0,18.0513,18.2508,18.0513,18.1311,106400.0
2007-07-06 10:30:00,18.18,18.19,18.05,18.06,25900.0,18.1311,18.1411,18.0014,18.0114,25900.0
2007-07-06 11:00:00,18.08,18.11,18.06,18.08,19800.0,18.0314,18.0613,18.0114,18.0314,19800.0
2007-07-06 11:30:00,18.09,18.1,18.06,18.08,24900.0,18.0413,18.0513,18.0114,18.0314,24900.0
2007-07-06 12:00:00,18.08,18.09,17.99,18.04,33300.0,18.0314,18.0413,17.9416,17.9915,33300.0
2007-07-06 12:30:00,18.04,18.08,17.97,18.05,30000.0,17.9915,18.0314,17.9217,18.0014,30000.0
2007-07-06 13:00:00,18.05,18.07,17.99,18.06,10400.0,18.0014,18.0214,17.9416,18.0114,10400.0
2007-07-06 13:30:00,18.06,18.07,18.0,18.01,17400.0,18.0114,18.0214,17.9516,17.9615,17400.0
2007-07-06 14:00:00,18.01,18.08,18.0,18.01,38300.0,17.9615,18.0314,17.9516,17.9615,38300.0
2007-07-06 14:30:00,18.01,18.03,17.97,18.0,32200.0,17.9615,17.9815,17.9217,17.9516,32200.0
2007-07-06 15:00:00,18.01,18.12,18.01,18.11,31500.0,17.9615,18.0713,17.9615,18.0613,31500.0
2007-07-06 15:30:00,18.12,18.17,18.05,18.08,65900.0,18.0713,18.1211,18.0014,18.0314,65900.0
2007-07-09 09:30:00,18.12,18.12,17.96,17.98,49400.0,18.0713,18.0713,17.9117,17.9316,49400.0
2007-07-09 10:00:00,17.96,18.02,17.91,18.01,32700.0,17.9117,17.9715,17.8618,17.9615,32700.0
2007-07-09 10:30:00,18.0,18.01,17.99,18.0,40200.0,17.9516,17.9615,17.9416,17.9516,40200.0
2007-07-09 11:00:00,18.0,18.02,17.99,18.0,17900.0,17.9516,17.9715,17.9416,17.9516,17900.0
2007-07-09 11:30:00,18.0,18.0,17.95,17.98,64200.0,17.9516,17.9516,17.9017,17.9316,64200.0
2007-07-09 12:00:00,17.98,18.02,17.96,17.99,33700.0,17.9316,17.9715,17.9117,17.9416,33700.0
2007-07-09 12:30:00,17.99,18.01,17.93,17.98,16100.0,17.9416,17.9615,17.8818,17.9316,16100.0
2007-07-09 13:00:00,17.97,18.01,17.96,18.01,12800.0,17.9217,17.9615,17.9117,17.9615,12800.0
2007-07-09 13:30:00,18.0,18.02,17.99,18.01,16600.0,17.9516,17.9715,17.9416,17.9615,16600.0
2007-07-09 14:00:00,18.0,18.02,18.0,18.0,38700.0,17.9516,17.9715,17.9516,17.9516,38700.0
2007-07-09 14:30:00,18.0,18.03,18.0,18.0,23500.0,17.9516,17.9815,17.9516,17.9516,23500.0
2007-07-09 15:00:00,18.0,18.03,17.99,18.01,50500.0,17.9516,17.9815,17.9416,17.9615,50500.0
2007-07-09 15:30:00,18.01,18.06,18.0,18.0,73500.0,17.9615,18.0114,17.9516,17.9516,73500.0
2007-07-10 09:30:00,17.91,18.1,17.9,18.07,46000.0,17.8618,18.0513,17.8518,18.0214,46000.0
2007-07-10 10:00:00,18.01,18.26,18.01,18.12,72000.0,17.9615,18.2109,17.9615,18.0713,72000.0
2007-07-10 10:30:00,18.13,18.25,18.1,18.16,29300.0,18.0812,18.2009,18.0513,18.1111,29300.0
2007-07-10 11:00:00,18.17,18.22,18.14,18.14,14100.0,18.1211,18.171,18.0912,18.0912,14100.0
2007-07-10 11:30:00,18.16,18.16,18.1,18.12,17000.0,18.1111,18.1111,18.0513,18.0713,17000.0
2007-07-10 12:00:00,18.12,18.13,18.1,18.11,22400.0,18.0713,18.0812,18.0513,18.0613,22400.0
2007-07-10 12:30:00,18.1,18.14,18.1,18.1,21400.0,18.0513,18.0912,18.0513,18.0513,21400.0
2007-07-10 13:00:00,18.1,18.13,18.0,18.0,16800.0,18.0513,18.0812,17.9516,17.9516,16800.0
2007-07-10 13:30:00,18.0,18.02,17.89,17.91,32300.0,17.9516,17.9715,17.8419,17.8618,32300.0
2007-07-10 14:00:00,17.92,18.08,17.92,18.05,53500.0,17.8718,18.0314,17.8718,18.0014,53500.0
2007-07-10 14:30:00,18.03,18.08,17.99,18.01,38200.0,17.9815,18.0314,17.9416,17.9615,38200.0
2007-07-10 15:00:00,18.0,18.04,17.93,18.0,64400.0,17.9516,17.9915,17.8818,17.9516,64400.0
2007-07-10 15:30:00,18.01,18.03,17.95,17.98,78300.0,17.9615,17.9815,17.9017,17.9316,78300.0
2007-07-11 09:30:00,17.93,18.18,17.92,18.0,52900.0,17.8818,18.1311,17.8718,17.9516,52900.0
2007-07-11 10:00:00,18.0,18.1,17.95,18.03,55100.0,17.9516,18.0513,17.9017,17.9815,55100.0
2007-07-11 10:30:00,18.02,18.09,17.88,17.95,37000.0,17.9715,18.0413,17.8319,17.9017,37000.0
2007-07-11 11:00:00,17.94,17.98,17.86,17.9,43900.0,17.8917,17.9316,17.812,17.8518,43900.0
2007-07-11 11:30:00,17.89,18.04,17.89,17.97,36400.0,17.8419,17.9915,17.8419,17.9217,36400.0
2007-07-11 12:00:00,17.98,17.99,17.88,17.88,20000.0,17.9316,17.9416,17.8319,17.8319,20000.0
2007-07-11 12:30:00,17.89,17.89,17.74,17.78,37700.0,17.8419,17.8419,17.6923,17.7322,37700.0
2007-07-11 13:00:00,17.77,17.8,17.7,17.76,51000.0,17.7222,17.7521,17.6524,17.7122,51000.0
2007-07-11 13:30:00,17.76,17.85,17.73,17.75,43300.0,17.7122,17.802,17.6823,17.7022,43300.0
2007-07-11 14:00:00,17.74,17.84,17.71,17.83,45700.0,17.6923,17.792,17.6624,17.782,45700.0
2007-07-11 14:30:00,17.83,17.85,17.78,17.83,40000.0,17.782,17.802,17.7322,17.782,40000.0
2007-07-11 15:00:00,17.82,17.85,17.75,17.82,58100.0,17.7721,17.802,17.7022,17.7721,58100.0
2007-07-11 15:30:00,17.82,17.84,17.77,17.8,80200.0,17.7721,17.792,17.7222,17.7521,80200.0
2007-07-12 09:30:00,17.93,17.96,17.8,17.93,42500.0,17.8818,17.9117,17.7521,17.8818,42500.0
2007-07-12 10:00:00,17.95,17.97,17.81,17.81,36500.0,17.9017,17.9217,17.7621,17.7621,36500.0
2007-07-12 10:30:00,17.81,17.92,17.81,17.89,32600.0,17.7621,17.8718,17.7621,17.8419,32600.0
2007-07-12 11:00:00,17.89,17.89,17.72,17.76,37300.0,17.8419,17.8419,17.6723,17.7122,37300.0
2007-07-12 11:30:00,17.76,17.82,17.75,17.8,44200.0,17.7122,17.7721,17.7022,17.7521,44200.0
2007-07-12 12:00:00,17.81,17.87,17.8,17.86,14300.0,17.7621,17.8219,17.7521,17.812,14300.0
2007-07-12 12:30:00,17.84,17.88,17.81,17.87,14400.0,17.792,17.8319,17.7621,17.8219,14400.0
2007-07-12 13:00:00,17.89,17.97,17.89,17.95,9900.0,17.8419,17.9217,17.8419,17.9017,9900.0
2007-07-12 13:30:00,17.96,17.97,17.93,17.94,11300.0,17.9117,17.9217,17.8818,17.8917,11300.0
2007-07-12 14:00:00,17.96,17.97,17.91,17.92,12400.0,17.9117,17.9217,17.8618,17.8718,12400.0
2007-07-12 14:30:00,17.93,18.02,17.93,18.01,42300.0,17.8818,17.9715,17.8818,17.9615,42300.0
2007-07-12 15:00:00,18.01,18.03,17.96,18.03,26900.0,17.9615,17.9815,17.9117,17.9815,26900.0
2007-07-12 15:30:00,18.03,18.17,18.02,18.15,86000.0,17.9815,18.1211,17.9715,18.1012,86000.0
2007-07-13 09:30:00,18.12,18.48,18.02,18.21,42700.0,18.0713,18.4303,17.9715,18.161,42700.0
2007-07-13 10:00:00,18.27,18.33,18.14,18.22,31100.0,18.2208,18.2807,18.0912,18.171,31100.0
2007-07-13 10:30:00,18.24,18.69,18.23,18.67,68500.0,18.1909,18.6397,18.181,18.6198,68500.0
2007-07-13 11:00:00,18.66,18.67,18.6,18.62,27500.0,18.6098,18.6198,18.55,18.5699,27500.0
2007-07-13 11:30:00,18.61,18.61,18.48,18.52,30000.0,18.5599,18.5599,18.4303,18.4702,30000.0
2007-07-13 12:00:00,18.51,18.53,18.5,18.52,17000.0,18.4602,18.4801,18.4502,18.4702,17000.0
2007-07-13 12:30:00,18.51,18.54,18.5,18.54,18000.0,18.4602,18.4901,18.4502,18.4901,18000.0
2007-07-13 13:00:00,18.54,18.55,18.52,18.52,10300.0,18.4901,18.5001,18.4702,18.4702,10300.0
2007-07-13 13:30:00,18.53,18.57,18.48,18.5,32900.0,18.4801,18.52,18.4303,18.4502,32900.0
2007-07-13 14:00:00,18.5,18.56,18.5,18.52,18000.0,18.4502,18.5101,18.4502,18.4702,18000.0
2007-07-13 14:30:00,18.52,18.54,18.47,18.49,30800.0,18.4702,18.4901,18.4203,18.4403,30800.0
2007-07-13 15:00:00,18.48,18.53,18.47,18.5,56300.0,18.4303,18.4801,18.4203,18.4502,56300.0
2007-07-13 15:30:00,18.5,18.51,18.39,18.43,97400.0,18.4502,18.4602,18.3405,18.3804,97400.0
2007-07-16 09:30:00,18.39,18.41,17.92,17.95,54500.0,18.3405,18.3605,17.8718,17.9017,54500.0
2007-07-16 10:00:00,17.93,17.94,17.65,17.67,73800.0,17.8818,17.8917,17.6025,17.6225,73800.0
2007-07-16 10:30:00,17.67,17.87,17.66,17.86,67600.0,17.6225,17.8219,17.6125,17.812,67600.0
2007-07-16 11:00:00,17.85,17.85,17.77,17.83,32900.0,17.802,17.802,17.7222,17.782,32900.0
2007-07-16 11:30:00,17.83,17.97,17.78,17.96,43600.0,17.782,17.9217,17.7322,17.9117,43600.0
2007-07-16 12:00:00,17.96,17.99,17.85,17.85,17200.0,17.9117,17.9416,17.802,17.802,17200.0
2007-07-16 12:30:00,17.86,17.98,17.84,17.97,78300.0,17.812,17.9316,17.792,17.9217,78300.0
2007-07-16 13:00:00,17.98,18.01,17.67,17.67,79000.0,17.9316,17.9615,17.6225,17.6225,79000.0
2007-07-16 13:30:00,17.67,17.68,17.5,17.61,110900.0,17.6225,17.6324,17.4529,17.5626,110900.0
2007-07-16 14:00:00,17.61,17.62,17.53,17.56,71400.0,17.5626,17.5726,17.4828,17.5128,71400.0
2007-07-16 14:30:00,17.55,17.6,17.53,17.6,62400.0,17.5028,17.5527,17.4828,17.5527,62400.0
2007-07-16 15:00:00,17.6,17.61,17.5,17.5,87100.0,17.5527,17.5626,17.4529,17.4529,87100.0
2007-07-16 15:30:00,17.5,17.52,17.37,17.51,439900.0,17.4529,17.4729,17.3233,17.4629,439900.0
2007-07-17 09:30:00,17.54,17.84,17.54,17.62,50100.0,17.4928,17.792,17.4928,17.5726,50100.0
2007-07-17 10:00:00,17.62,17.62,17.47,17.52,21100.0,17.5726,17.5726,17.423,17.4729,21100.0
2007-07-17 10:30:00,17.53,17.64,17.5,17.59,18200.0,17.4828,17.5925,17.4529,17.5427,18200.0
2007-07-17 11:00:00,17.58,17.62,17.51,17.52,12100.0,17.5327,17.5726,17.4629,17.4729,12100.0
2007-07-17 11:30:00,17.52,17.57,17.49,17.52,17000.0,17.4729,17.5227,17.4429,17.4729,17000.0
2007-07-17 12:00:00,17.53,17.62,17.53,17.61,17600.0,17.4828,17.5726,17.4828,17.5626,17600.0
2007-07-17 12:30:00,17.62,17.62,17.52,17.52,9400.0,17.5726,17.5726,17.4729,17.4729,9400.0
2007-07-17 13:00:00,17.52,17.67,17.52,17.59,25700.0,17.4729,17.6225,17.4729,17.5427,25700.0
2007-07-17 13:30:00,17.59,17.7,17.58,17.64,16400.0,17.5427,17.6524,17.5327,17.5925,16400.0
2007-07-17 14:00:00,17.64,17.66,17.59,17.59,21300.0,17.5925,17.6125,17.5427,17.5427,21300.0
2007-07-17 14:30:00,17.61,17.65,17.58,17.63,16800.0,17.5626,17.6025,17.5327,17.5826,16800.0
2007-07-17 15:00:00,17.63,17.65,17.57,17.58,24900.0,17.5826,17.6025,17.5227,17.5327,24900.0
2007-07-17 15:30:00,17.59,17.68,17.51,17.52,70900.0,17.5427,17.6324,17.4629,17.4729,70900.0
2007-07-18 09:30:00,17.4,17.65,17.17,17.18,31400.0,17.3532,17.6025,17.1238,17.1338,31400.0
2007-07-18 10:00:00,17.22,17.24,17.03,17.2,98700.0,17.1737,17.1936,16.9842,17.1537,98700.0
2007-07-18 10:30:00,17.21,17.44,17.21,17.35,52700.0,17.1637,17.3931,17.1637,17.3033,52700.0
2007-07-18 11:00:00,17.34,17.52,17.34,17.44,37800.0,17.2934,17.4729,17.2934,17.3931,37800.0
2007-07-18 11:30:00,17.43,17.43,17.19,17.19,32200.0,17.3831,17.3831,17.1438,17.1438,32200.0
2007-07-18 12:00:00,17.2,17.27,17.09,17.14,30700.0,17.1537,17.2235,17.044,17.0939,30700.0
2007-07-18 12:30:00,17.16,17.4,17.14,17.32,24400.0,17.1138,17.3532,17.0939,17.2734,24400.0
2007-07-18 13:00:00,17.33,17.42,17.29,17.4,18400.0,17.2834,17.3731,17.2435,17.3532,18400.0
2007-07-18 13:30:00,17.41,17.53,17.4,17.47,50400.0,17.3632,17.4828,17.3532,17.423,50400.0
2007-07-18 14:00:00,17.48,17.55,17.46,17.47,24400.0,17.433,17.5028,17.413,17.423,24400.0
2007-07-18 14:30:00,17.47,17.52,17.4,17.5,26800.0,17.423,17.4729,17.3532,17.4529,26800.0
2007-07-18 15:00:00,17.5,17.5,17.41,17.46,41800.0,17.4529,17.4529,17.3632,17.413,41800.0
2007-07-18 15:30:00,17.45,17.66,17.44,17.59,84100.0,17.4031,17.6125,17.3931,17.5427,84100.0
2007-07-19 09:30:00,17.65,17.75,17.55,17.55,11700.0,17.6025,17.7022,17.5028,17.5028,11700.0
2007-07-19 10:00:00,17.55,17.58,17.5,17.58,15400.0,17.5028,17.5327,17.4529,17.5327,15400.0
2007-07-19 10:30:00,17.6,17.72,17.56,17.72,21500.0,17.5527,17.6723,17.5128,17.6723,21500.0
2007-07-19 11:00:00,17.7,17.77,17.7,17.72,15500.0,17.6524,17.7222,17.6524,17.6723,15500.0
2007-07-19 11:30:00,17.71,17.72,17.62,17.65,11700.0,17.6624,17.6723,17.5726,17.6025,11700.0
2007-07-19 12:00:00,17.67,17.72,17.58,17.72,28000.0,17.6225,17.6723,17.5327,17.6723,28000.0
2007-07-19 12:30:00,17.71,17.8,17.7,17.78,21900.0,17.6624,17.7521,17.6524,17.7322,21900.0
2007-07-19 13:00:00,17.77,17.78,17.7,17.75,20500.0,17.7222,17.7322,17.6524,17.7022,20500.0
2007-07-19 13:30:00,17.75,17.81,17.74,17.81,23100.0,17.7022,17.7621,17.6923,17.7621,23100.0
2007-07-19 14:00:00,17.79,17.88,17.79,17.85,49700.0,17.7421,17.8319,17.7421,17.802,49700.0
2007-07-19 14:30:00,17.84,17.88,17.83,17.85,28100.0,17.792,17.8319,17.782,17.802,28100.0
2007-07-19 15:00:00,17.85,17.91,17.82,17.82,45000.0,17.802,17.8618,17.7721,17.7721,45000.0
2007-07-19 15:30:00,17.83,17.83,17.71,17.74,60300.0,17.782,17.782,17.6624,17.6923,60300.0
2007-07-20 09:30:00,17.68,17.84,17.3,17.36,86600.0,17.6324,17.792,17.2535,17.3133,86600.0
2007-07-20 10:00:00,17.39,17.56,17.35,17.56,33100.0,17.3432,17.5128,17.3033,17.5128,33100.0
2007-07-20 10:30:00,17.57,17.57,17.38,17.49,25100.0,17.5227,17.5227,17.3332,17.4429,25100.0
2007-07-20 11:00:00,17.49,17.54,17.2,17.22,36500.0,17.4429,17.4928,17.1537,17.1737,36500.0
2007-07-20 11:30:00,17.24,17.27,17.11,17.12,24200.0,17.1936,17.2235,17.064,17.0739,24200.0
2007-07-20 12:00:00,17.12,17.29,17.02,17.27,21500.0,17.0739,17.2435,16.9742,17.2235,21500.0
2007-07-20 12:30:00,17.29,17.29,17.03,17.03,17100.0,17.2435,17.2435,16.9842,16.9842,17100.0
2007-07-20 13:00:00,17.04,17.28,17.03,17.24,13800.0,16.9942,17.2335,16.9842,17.1936,13800.0
2007-07-20 13:30:00,17.24,17.24,17.15,17.19,14700.0,17.1936,17.1936,17.1039,17.1438,14700.0
2007-07-20 14:00:00,17.23,17.45,17.17,17.38,27800.0,17.1836,17.4031,17.1238,17.3332,27800.0
2007-07-20 14:30:00,17.37,17.39,17.23,17.29,12500.0,17.3233,17.3432,17.1836,17.2435,12500.0
2007-07-20 15:00:00,17.3,17.35,17.15,17.25,31200.0,17.2535,17.3033,17.1039,17.2036,31200.0
2007-07-20 15:30:00,17.25,17.25,17.09,17.13,72200.0,17.2036,17.2036,17.044,17.0839,72200.0
2007-07-23 09:30:00,17.2,17.21,17.0,17.03,15400.0,17.1537,17.1637,16.9543,16.9842,15400.0
2007-07-23 10:00:00,17.02,17.07,17.01,17.02,24800.0,16.9742,17.0241,16.9642,16.9742,24800.0
2007-07-23 10:30:00,17.02,17.27,17.02,17.27,30100.0,16.9742,17.2235,16.9742,17.2235,30100.0
2007-07-23 11:00:00,17.27,17.33,17.22,17.33,21700.0,17.2235,17.2834,17.1737,17.2834,21700.0
2007-07-23 11:30:00,17.34,17.4,17.22,17.36,17100.0,17.2934,17.3532,17.1737,17.3133,17100.0
2007-07-23 12:00:00,17.37,17.43,17.35,17.39,17100.0,17.3233,17.3831,17.3033,17.3432,17100.0
2007-07-23 12:30:00,17.39,17.41,17.35,17.37,9800.0,17.3432,17.3632,17.3033,17.3233,9800.0
2007-07-23 13:00:00,17.38,17.38,17.28,17.28,5000.0,17.3332,17.3332,17.2335,17.2335,5000.0
2007-07-23 13:30:00,17.3,17.38,17.27,17.28,13600.0,17.2535,17.3332,17.2235,17.2335,13600.0
2007-07-23 14:00:00,17.3,17.39,17.24,17.36,43200.0,17.2535,17.3432,17.1936,17.3133,43200.0
2007-07-23 14:30:00,17.36,17.48,17.36,17.42,31900.0,17.3133,17.433,17.3133,17.3731,31900.0
2007-07-23 15:00:00,17.43,17.51,17.41,17.47,35200.0,17.3831,17.4629,17.3632,17.423,35200.0
2007-07-23 15:30:00,17.47,17.5,17.41,17.44,67800.0,17.423,17.4529,17.3632,17.3931,67800.0
2007-07-24 09:30:00,17.12,17.3,17.0,17.21,44400.0,17.0739,17.2535,16.9543,17.1637,44400.0
2007-07-24 10:00:00,17.23,17.29,17.1,17.23,42900.0,17.1836,17.2435,17.054,17.1836,42900.0
2007-07-24 10:30:00,17.23,17.27,17.16,17.21,25100.0,17.1836,17.2235,17.1138,17.1637,25100.0
2007-07-24 11:00:00,17.21,17.22,17.08,17.11,27100.0,17.1637,17.1737,17.0341,17.064,27100.0
2007-07-24 11:30:00,17.11,17.12,17.0,17.04,25900.0,17.064,17.0739,16.9543,16.9942,25900.0
2007-07-24 12:00:00,17.05,17.07,16.96,17.04,37500.0,17.0041,17.0241,16.9144,16.9942,37500.0
2007-07-24 12:30:00,17.06,17.11,17.01,17.02,7700.0,17.0141,17.064,16.9642,16.9742,7700.0
2007-07-24 13:00:00,17.01,17.01,16.9,16.95,14700.0,16.9642,16.9642,16.8545,16.9044,14700.0
2007-07-24 13:30:00,16.95,17.02,16.92,16.94,18800.0,16.9044,16.9742,16.8745,16.8944,18800.0
2007-07-24 14:00:00,16.93,16.93,16.72,16.72,39300.0,16.8845,16.8845,16.675,16.675,39300.0
2007-07-24 14:30:00,16.73,16.74,16.56,16.59,57100.0,16.685,16.695,16.5154,16.5454,57100.0
2007-07-24 15:00:00,16.58,16.58,16.39,16.44,82300.0,16.5354,16.5354,16.3459,16.3958,82300.0
2007-07-24 15:30:00,16.44,16.48,16.36,16.4,116600.0,16.3958,16.4357,16.316,16.3559,116600.0
2007-07-25 09:30:00,16.56,16.77,16.53,16.59,25700.0,16.5154,16.7249,16.4855,16.5454,25700.0
2007-07-25 10:00:00,16.56,16.65,16.34,16.38,39500.0,16.5154,16.6052,16.296,16.3359,39500.0
2007-07-25 10:30:00,16.39,16.39,16.13,16.35,47300.0,16.3459,16.3459,16.0866,16.306,47300.0
2007-07-25 11:00:00,16.37,16.38,16.2,16.3,48600.0,16.326,16.3359,16.1564,16.2561,48600.0
2007-07-25 11:30:00,16.3,16.3,16.23,16.28,28100.0,16.2561,16.2561,16.1863,16.2362,28100.0
2007-07-25 12:00:00,16.28,16.3,16.16,16.25,33400.0,16.2362,16.2561,16.1165,16.2063,33400.0
2007-07-25 12:30:00,16.25,16.27,16.18,16.21,23500.0,16.2063,16.2262,16.1365,16.1664,23500.0
2007-07-25 13:00:00,16.23,16.25,16.02,16.09,47700.0,16.1863,16.2063,15.9769,16.0467,47700.0
2007-07-25 13:30:00,16.08,16.1,16.0,16.02,32200.0,16.0367,16.0567,15.957,15.9769,32200.0
2007-07-25 14:00:00,16.02,16.24,16.02,16.21,55700.0,15.9769,16.1963,15.9769,16.1664,55700.0
2007-07-25 14:30:00,16.22,16.28,16.18,16.28,45300.0,16.1764,16.2362,16.1365,16.2362,45300.0
2007-07-25 15:00:00,16.27,16.46,16.25,16.43,51000.0,16.2262,16.4157,16.2063,16.3858,51000.0
2007-07-25 15:30:00,16.44,16.53,16.4,16.49,76600.0,16.3958,16.4855,16.3559,16.4456,76600.0
2007-07-26 09:30:00,16.2,16.4,16.0,16.31,52700.0,16.1564,16.3559,15.957,16.2661,52700.0
2007-07-26 10:00:00,16.31,16.45,16.26,16.36,41600.0,16.2661,16.4057,16.2163,16.316,41600.0
2007-07-26 10:30:00,16.35,16.45,16.35,16.37,45100.0,16.306,16.4057,16.306,16.326,45100.0
2007-07-26 11:00:00,16.38,16.4,16.16,16.34,59900.0,16.3359,16.3559,16.1165,16.296,59900.0
2007-07-26 11:30:00,16.31,16.31,16.06,16.1,35800.0,16.2661,16.2661,16.0168,16.0567,35800.0
2007-07-26 12:00:00,16.1,16.12,15.87,15.89,55400.0,16.0567,16.0766,15.8273,15.8473,55400.0
2007-07-26 12:30:00,15.9,15.93,15.69,15.88,58700.0,15.8572,15.8871,15.6478,15.8373,58700.0
2007-07-26 13:00:00,15.89,15.94,15.75,15.78,42700.0,15.8473,15.8971,15.7076,15.7375,42700.0
2007-07-26 13:30:00,15.77,15.82,15.62,15.62,58100.0,15.7276,15.7774,15.578,15.578,58100.0
2007-07-26 14:00:00,15.61,15.68,15.49,15.65,88800.0,15.568,15.6378,15.4483,15.6079,88800.0
2007-07-26 14:30:00,15.64,15.8,15.53,15.63,71000.0,15.5979,15.7575,15.4882,15.588,71000.0
2007-07-26 15:00:00,15.63,16.02,15.63,15.84,86100.0,15.588,15.9769,15.588,15.7974,86100.0
2007-07-26 15:30:00,15.84,16.09,15.83,16.0,130500.0,15.7974,16.0467,15.7874,15.957,130500.0
2007-07-27 09:30:00,15.94,15.99,15.51,15.84,45000.0,15.8971,15.947,15.4683,15.7974,45000.0
2007-07-27 10:00:00,15.81,16.05,15.68,15.91,30400.0,15.7675,16.0068,15.6378,15.8672,30400.0
2007-07-27 10:30:00,15.89,16.06,15.75,15.84,59200.0,15.8473,16.0168,15.7076,15.7974,59200.0
2007-07-27 11:00:00,15.86,15.96,15.79,15.86,32800.0,15.8173,15.9171,15.7475,15.8173,32800.0
2007-07-27 11:30:00,15.85,15.88,15.67,15.73,32500.0,15.8074,15.8373,15.6278,15.6877,32500.0
2007-07-27 12:00:00,15.72,15.78,15.56,15.67,29200.0,15.6777,15.7375,15.5181,15.6278,29200.0
2007-07-27 12:30:00,15.67,15.69,15.53,15.61,46300.0,15.6278,15.6478,15.4882,15.568,46300.0
2007-07-27 13:00:00,15.61,15.72,15.53,15.66,28200.0,15.568,15.6777,15.4882,15.6179,28200.0
2007-07-27 13:30:00,15.65,15.71,15.52,15.65,27700.0,15.6079,15.6677,15.4782,15.6079,27700.0
2007-07-27 14:00:00,15.64,15.66,15.45,15.47,42400.0,15.5979,15.6179,15.4084,15.4284,42400.0
2007-07-27 14:30:00,15.46,15.71,15.42,15.6,48900.0,15.4184,15.6677,15.3785,15.558,48900.0
2007-07-27 15:00:00,15.59,15.65,15.52,15.64,52000.0,15.5481,15.6079,15.4782,15.5979,52000.0
2007-07-27 15:30:00,15.65,15.67,15.38,15.41,91000.0,15.6079,15.6278,15.3386,15.3685,91000.0
2007-07-30 09:30:00,15.38,15.48,15.0,15.42,67600.0,15.3386,15.4384,14.9596,15.3785,67600.0
2007-07-30 10:00:00,15.42,15.54,15.26,15.33,65300.0,15.3785,15.4982,15.2189,15.2888,65300.0
2007-07-30 10:30:00,15.32,15.38,15.14,15.14,64200.0,15.2788,15.3386,15.0993,15.0993,64200.0
2007-07-30 11:00:00,15.13,15.28,15.06,15.27,38100.0,15.0893,15.2389,15.0195,15.2289,38100.0
2007-07-30 11:30:00,15.27,15.28,15.17,15.21,57500.0,15.2289,15.2389,15.1292,15.1691,57500.0
2007-07-30 12:00:00,15.21,15.22,15.17,15.2,65400.0,15.1691,15.1791,15.1292,15.1591,65400.0
2007-07-30 12:30:00,15.2,15.25,15.12,15.23,35600.0,15.1591,15.209,15.0793,15.189,35600.0
2007-07-30 13:00:00,15.25,15.35,15.2,15.31,80100.0,15.209,15.3087,15.1591,15.2688,80100.0
2007-07-30 13:30:00,15.28,15.45,15.27,15.39,73000.0,15.2389,15.4084,15.2289,15.3486,73000.0
2007-07-30 14:00:00,15.41,15.44,15.35,15.42,42100.0,15.3685,15.3985,15.3087,15.3785,42100.0
2007-07-30 14:30:00,15.43,15.45,15.34,15.4,50000.0,15.3885,15.4084,15.2987,15.3586,50000.0
2007-07-30 15:00:00,15.39,15.47,15.36,15.42,69900.0,15.3486,15.4284,15.3187,15.3785,69900.0
2007-07-30 15:30:00,15.43,15.43,15.31,15.37,101400.0,15.3885,15.3885,15.2688,15.3287,101400.0
2007-07-31 09:30:00,15.44,15.49,15.3,15.44,53400.0,15.3985,15.4483,15.2588,15.3985,53400.0
2007-07-31 10:00:00,15.45,15.48,15.33,15.39,60500.0,15.4084,15.4384,15.2888,15.3486,60500.0
2007-07-31 10:30:00,15.38,15.46,15.2,15.23,87200.0,15.3386,15.4184,15.1591,15.189,87200.0
2007-07-31 11:00:00,15.22,15.24,15.12,15.18,44800.0,15.1791,15.199,15.0793,15.1392,44800.0
2007-07-31 11:30:00,15.19,15.19,15.13,15.18,33400.0,15.1491,15.1491,15.0893,15.1392,33400.0
2007-07-31 12:00:00,15.18,15.38,15.14,15.29,113400.0,15.1392,15.3386,15.0993,15.2489,113400.0
2007-07-31 12:30:00,15.29,15.32,15.27,15.32,35400.0,15.2489,15.2788,15.2289,15.2788,35400.0
2007-07-31 13:00:00,15.32,15.42,15.3,15.32,57800.0,15.2788,15.3785,15.2588,15.2788,57800.0
2007-07-31 13:30:00,15.32,15.32,15.16,15.26,26800.0,15.2788,15.2788,15.1192,15.2189,26800.0
2007-07-31 14:00:00,15.27,15.29,15.18,15.19,31800.0,15.2289,15.2489,15.1392,15.1491,31800.0
2007-07-31 14:30:00,15.19,15.19,14.96,14.97,57900.0,15.1491,15.1491,14.9198,14.9297,57900.0
2007-07-31 15:00:00,15.0,15.17,14.98,15.13,38200.0,14.9596,15.1292,14.9397,15.0893,38200.0
2007-07-31 15:30:00,15.14,15.16,14.87,14.87,116800.0,15.0993,15.1192,14.83,14.83,116800.0
2007-08-01 09:30:00,14.81,15.05,14.2,14.6,147900.0,14.7702,15.0095,14.1618,14.5607,147900.0
2007-08-01 10:00:00,14.6,14.81,14.51,14.63,254200.0,14.5607,14.7702,14.471,14.5906,254200.0
2007-08-01 10:30:00,14.63,14.67,14.3,14.4,144600.0,14.5906,14.6305,14.2615,14.3613,144600.0
2007-08-01 11:00:00,14.39,14.49,14.22,14.25,80700.0,14.3513,14.451,14.1817,14.2117,80700.0
2007-08-01 11:30:00,14.25,14.33,14.08,14.19,120500.0,14.2117,14.2914,14.0421,14.1518,120500.0
2007-08-01 12:00:00,14.2,14.3,14.13,14.16,76500.0,14.1618,14.2615,14.092,14.1219,76500.0
2007-08-01 12:30:00,14.17,14.21,14.08,14.18,83400.0,14.1319,14.1718,14.0421,14.1419,83400.0
2007-08-01 13:00:00,14.18,14.19,13.82,13.9,174000.0,14.1419,14.1518,13.7828,13.8626,174000.0
2007-08-01 13:30:00,13.92,14.01,13.85,13.86,114300.0,13.8826,13.9723,13.8127,13.8227,114300.0
2007-08-01 14:00:00,13.87,13.96,13.77,13.94,135800.0,13.8327,13.9224,13.733,13.9025,135800.0
2007-08-01 14:30:00,13.96,14.0,13.83,13.96,125000.0,13.9224,13.9623,13.7928,13.9224,125000.0
2007-08-01 15:00:00,13.96,14.11,13.87,14.07,170200.0,13.9224,14.072,13.8327,14.0321,170200.0
2007-08-01 15:30:00,14.07,14.25,14.0,14.15,275000.0,14.0321,14.2117,13.9623,14.1119,275000.0
2007-08-02 09:30:00,14.16,14.36,13.96,14.02,143300.0,14.1219,14.3214,13.9224,13.9823,143300.0
2007-08-02 10:00:00,14.02,14.08,13.82,14.01,105500.0,13.9823,14.0421,13.7828,13.9723,105500.0
2007-08-02 10:30:00,14.01,14.33,14.0,14.25,65900.0,13.9723,14.2914,13.9623,14.2117,65900.0
2007-08-02 11:00:00,14.24,14.26,14.01,14.04,150200.0,14.2017,14.2216,13.9723,14.0022,150200.0
2007-08-02 11:30:00,14.05,14.11,14.0,14.01,226400.0,14.0122,14.072,13.9623,13.9723,226400.0
2007-08-02 12:00:00,14.02,14.09,13.97,14.0,150900.0,13.9823,14.0521,13.9324,13.9623,150900.0
2007-08-02 12:30:00,14.01,14.02,13.87,13.89,110800.0,13.9723,13.9823,13.8327,13.8526,110800.0
2007-08-02 13:00:00,13.88,13.89,13.72,13.79,63300.0,13.8427,13.8526,13.6831,13.7529,63300.0
2007-08-02 13:30:00,13.79,13.81,13.66,13.71,86300.0,13.7529,13.7728,13.6233,13.6731,86300.0
2007-08-02 14:00:00,13.7,13.76,13.56,13.57,177900.0,13.6631,13.723,13.5235,13.5335,177900.0
2007-08-02 14:30:00,13.57,13.75,13.56,13.68,194600.0,13.5335,13.713,13.5235,13.6432,194600.0
2007-08-02 15:00:00,13.66,13.71,13.6,13.69,104400.0,13.6233,13.6731,13.5634,13.6532,104400.0
2007-08-02 15:30:00,13.68,13.7,13.55,13.69,411100.0,13.6432,13.6631,13.5135,13.6532,411100.0
2007-08-03 09:30:00,13.7,14.89,13.7,14.62,194600.0,13.6631,14.8499,13.6631,14.5807,194600.0
2007-08-03 10:00:00,14.62,14.77,14.38,14.4,97500.0,14.5807,14.7303,14.3413,14.3613,97500.0
2007-08-03 10:30:00,14.4,14.42,14.02,14.12,137000.0,14.3613,14.3812,13.9823,14.082,137000.0
2007-08-03 11:00:00,14.12,14.26,14.1,14.25,89800.0,14.082,14.2216,14.0621,14.2117,89800.0
2007-08-03 11:30:00,14.25,14.26,14.0,14.0,262500.0,14.2117,14.2216,13.9623,13.9623,262500.0
2007-08-03 12:00:00,13.98,14.15,13.95,14.06,78200.0,13.9424,14.1119,13.9125,14.0222,78200.0
2007-08-03 12:30:00,14.06,14.08,13.9,13.93,65700.0,14.0222,14.0421,13.8626,13.8925,65700.0
2007-08-03 13:00:00,13.92,13.97,13.82,13.95,157700.0,13.8826,13.9324,13.7828,13.9125,157700.0
2007-08-03 13:30:00,13.96,14.01,13.88,13.99,47200.0,13.9224,13.9723,13.8427,13.9524,47200.0
2007-08-03 14:00:00,14.0,14.05,13.92,13.99,295100.0,13.9623,14.0122,13.8826,13.9524,295100.0
2007-08-03 14:30:00,14.0,14.04,13.98,14.03,172000.0,13.9623,14.0022,13.9424,13.9923,172000.0
2007-08-03 15:00:00,14.03,14.06,14.0,14.01,154300.0,13.9923,14.0222,13.9623,13.9723,154300.0
2007-08-03 15:30:00,14.01,14.1,13.94,14.0,292700.0,13.9723,14.0621,13.9025,13.9623,292700.0
2007-08-06 09:30:00,14.15,14.17,13.82,14.02,117800.0,14.1119,14.1319,13.7828,13.9823,117800.0
2007-08-06 10:00:00,14.02,14.11,13.96,14.08,91400.0,13.9823,14.072,13.9224,14.0421,91400.0
2007-08-06 10:30:00,14.07,14.2,14.03,14.2,83800.0,14.0321,14.1618,13.9923,14.1618,83800.0
2007-08-06 11:00:00,14.19,14.3,14.11,14.27,66200.0,14.1518,14.2615,14.072,14.2316,66200.0
2007-08-06 11:30:00,14.28,14.4,14.2,14.33,55800.0,14.2416,14.3613,14.1618,14.2914,55800.0
2007-08-06 12:00:00,14.33,14.37,14.24,14.26,72900.0,14.2914,14.3313,14.2017,14.2216,72900.0
2007-08-06 12:30:00,14.26,14.47,14.25,14.46,50200.0,14.2216,14.4311,14.2117,14.4211,50200.0
2007-08-06 13:00:00,14.45,14.53,14.38,14.53,48800.0,14.4111,14.4909,14.3413,14.4909,48800.0
2007-08-06 13:30:00,14.53,14.57,14.48,14.51,63400.0,14.4909,14.5308,14.441,14.471,63400.0
2007-08-06 14:00:00,14.48,14.74,14.46,14.59,136300.0,14.441,14.7003,14.4211,14.5507,136300.0
2007-08-06 14:30:00,14.58,14.82,14.58,14.79,162900.0,14.5408,14.7801,14.5408,14.7502,162900.0
2007-08-06 15:00:00,14.81,14.91,14.78,14.9,151700.0,14.7702,14.8699,14.7402,14.8599,151700.0
2007-08-06 15:30:00,14.9,15.12,14.84,15.06,201600.0,14.8599,15.0793,14.8001,15.0195,201600.0
2007-08-07 09:30:00,14.94,15.41,14.85,15.4,93500.0,14.8998,15.3685,14.81,15.3586,93500.0
2007-08-07 10:00:00,15.38,15.53,15.29,15.49,89100.0,15.3386,15.4882,15.2489,15.4483,89100.0
2007-08-07 10:30:00,15.49,15.75,15.49,15.72,104800.0,15.4483,15.7076,15.4483,15.6777,104800.0
2007-08-07 11:00:00,15.72,15.76,15.54,15.58,99500.0,15.6777,15.7176,15.4982,15.5381,99500.0
2007-08-07 11:30:00,15.57,15.62,15.48,15.59,43400.0,15.5281,15.578,15.4384,15.5481,43400.0
2007-08-07 12:00:00,15.61,15.62,15.49,15.49,65100.0,15.568,15.578,15.4483,15.4483,65100.0
2007-08-07 12:30:00,15.51,15.61,15.5,15.6,61700.0,15.4683,15.568,15.4583,15.558,61700.0
2007-08-07 13:00:00,15.6,15.9,15.6,15.89,104600.0,15.558,15.8572,15.558,15.8473,104600.0
2007-08-07 13:30:00,15.9,16.06,15.9,15.97,123900.0,15.8572,16.0168,15.8572,15.927,123900.0
2007-08-07 14:00:00,15.97,16.16,15.69,16.04,140800.0,15.927,16.1165,15.6478,15.9968,140800.0
2007-08-07 14:30:00,16.04,16.4,15.41,16.4,132300.0,15.9968,16.3559,15.3685,16.3559,132300.0
2007-08-07 15:00:00,16.4,16.75,16.3,16.66,218100.0,16.3559,16.7049,16.2561,16.6152,218100.0
2007-08-07 15:30:00,16.66,17.12,16.64,17.11,596400.0,16.6152,17.0739,16.5952,17.064,596400.0
2007-08-08 09:30:00,17.23,18.75,17.2,17.93,340800.0,17.1836,18.6996,17.1537,17.8818,340800.0
2007-08-08 10:00:00,17.91,18.0,17.66,17.9,160700.0,17.8618,17.9516,17.6125,17.8518,160700.0
2007-08-08 10:30:00,17.9,18.01,17.79,17.97,174800.0,17.8518,17.9615,17.7421,17.9217,174800.0
2007-08-08 11:00:00,17.93,18.57,17.89,18.5,205600.0,17.8818,18.52,17.8419,18.4502,205600.0
2007-08-08 11:30:00,18.5,19.0,17.99,18.86,183500.0,18.4502,18.9489,17.9416,18.8093,183500.0
2007-08-08 12:00:00,18.87,18.87,18.62,18.67,83200.0,18.8192,18.8192,18.5699,18.6198,83200.0
2007-08-08 12:30:00,18.66,18.71,18.27,18.33,86100.0,18.6098,18.6597,18.2208,18.2807,86100.0
2007-08-08 13:00:00,18.34,18.46,18.32,18.43,53100.0,18.2907,18.4103,18.2707,18.3804,53100.0
2007-08-08 13:30:00,18.41,18.5,18.36,18.36,64800.0,18.3605,18.4502,18.3106,18.3106,64800.0
2007-08-08 14:00:00,18.38,18.39,18.09,18.2,69000.0,18.3306,18.3405,18.0413,18.151,69000.0
2007-08-08 14:30:00,18.2,18.29,18.13,18.25,85900.0,18.151,18.2408,18.0812,18.2009,85900.0
2007-08-08 15:00:00,18.26,18.29,17.85,17.94,108400.0,18.2109,18.2408,17.802,17.8917,108400.0
2007-08-08 15:30:00,17.92,18.47,17.86,18.41,227300.0,17.8718,18.4203,17.812,18.3605,227300.0
2007-08-09 09:30:00,17.87,18.37,17.83,17.97,209300.0,17.8219,18.3206,17.782,17.9217,209300.0
2007-08-09 10:00:00,17.96,18.4,17.96,18.2,105200.0,17.9117,18.3505,17.9117,18.151,105200.0
2007-08-09 10:30:00,18.19,18.25,17.95,18.04,105400.0,18.1411,18.2009,17.9017,17.9915,105400.0
2007-08-09 11:00:00,18.01,18.25,17.99,18.03,89000.0,17.9615,18.2009,17.9416,17.9815,89000.0
2007-08-09 11:30:00,18.04,18.13,17.81,18.04,72500.0,17.9915,18.0812,17.7621,17.9915,72500.0
2007-08-09 12:00:00,18.02,18.24,17.98,18.22,47500.0,17.9715,18.1909,17.9316,18.171,47500.0
2007-08-09 12:30:00,18.21,18.22,17.9,17.92,62900.0,18.161,18.171,17.8518,17.8718,62900.0
2007-08-09 13:00:00,17.92,17.93,17.51,17.53,142200.0,17.8718,17.8818,17.4629,17.4828,142200.0
2007-08-09 13:30:00,17.51,17.69,17.33,17.36,95400.0,17.4629,17.6424,17.2834,17.3133,95400.0
2007-08-09 14:00:00,17.35,17.36,16.97,17.14,77500.0,17.3033,17.3133,16.9243,17.0939,77500.0
2007-08-09 14:30:00,17.14,17.22,17.06,17.15,93100.0,17.0939,17.1737,17.0141,17.1039,93100.0
2007-08-09 15:00:00,17.15,17.25,16.86,16.9,129100.0,17.1039,17.2036,16.8146,16.8545,129100.0
2007-08-09 15:30:00,16.88,17.13,16.85,16.95,164200.0,16.8346,17.0839,16.8047,16.9044,164200.0
2007-08-10 09:30:00,16.36,16.64,15.36,15.95,402800.0,16.316,16.5952,15.3187,15.9071,402800.0
2007-08-10 10:00:00,15.96,16.04,15.51,15.55,149100.0,15.9171,15.9968,15.4683,15.5082,149100.0
2007-08-10 10:30:00,15.56,15.65,15.37,15.51,110000.0,15.5181,15.6079,15.3287,15.4683,110000.0
2007-08-10 11:00:00,15.52,16.05,15.5,15.87,189500.0,15.4782,16.0068,15.4583,15.8273,189500.0
2007-08-10 11:30:00,15.88,16.22,15.88,16.14,69400.0,15.8373,16.1764,15.8373,16.0966,69400.0
2007-08-10 12:00:00,16.14,16.2,16.03,16.04,86400.0,16.0966,16.1564,15.9869,15.9968,86400.0
2007-08-10 12:30:00,16.06,16.07,15.75,15.83,69500.0,16.0168,16.0268,15.7076,15.7874,69500.0
2007-08-10 13:00:00,15.84,16.34,15.75,16.16,74800.0,15.7974,16.296,15.7076,16.1165,74800.0
2007-08-10 13:30:00,16.15,16.63,16.15,16.24,70900.0,16.1066,16.5853,16.1066,16.1963,70900.0
2007-08-10 14:00:00,16.25,16.46,16.2,16.27,55500.0,16.2063,16.4157,16.1564,16.2262,55500.0
2007-08-10 14:30:00,16.27,16.53,16.17,16.17,53700.0,16.2262,16.4855,16.1265,16.1265,53700.0
2007-08-10 15:00:00,16.18,16.35,16.09,16.23,75500.0,16.1365,16.306,16.0467,16.1863,75500.0
2007-08-10 15:30:00,16.23,16.42,16.11,16.23,184600.0,16.1863,16.3758,16.0667,16.1863,184600.0
2007-08-13 09:30:00,16.42,16.7,16.11,16.56,42800.0,16.3758,16.6551,16.0667,16.5154,42800.0
2007-08-13 10:00:00,16.56,16.71,16.37,16.64,43800.0,16.5154,16.665,16.326,16.5952,43800.0
2007-08-13 10:30:00,16.63,16.63,16.05,16.28,88400.0,16.5853,16.5853,16.0068,16.2362,88400.0
2007-08-13 11:00:00,16.31,16.49,16.22,16.26,26000.0,16.2661,16.4456,16.1764,16.2163,26000.0
2007-08-13 11:30:00,16.26,16.27,16.1,16.12,29300.0,16.2163,16.2262,16.0567,16.0766,29300.0
2007-08-13 12:00:00,16.12,16.12,16.0,16.01,40600.0,16.0766,16.0766,15.957,15.9669,40600.0
2007-08-13 12:30:00,16.02,16.05,15.9,15.94,60700.0,15.9769,16.0068,15.8572,15.8971,60700.0
2007-08-13 13:00:00,15.95,16.1,15.9,16.05,40300.0,15.9071,16.0567,15.8572,16.0068,40300.0
2007-08-13 13:30:00,16.05,16.16,16.03,16.14,21800.0,16.0068,16.1165,15.9869,16.0966,21800.0
2007-08-13 14:00:00,16.15,16.18,16.05,16.11,13500.0,16.1066,16.1365,16.0068,16.0667,13500.0
2007-08-13 14:30:00,16.13,16.14,16.04,16.06,24000.0,16.0866,16.0966,15.9968,16.0168,24000.0
2007-08-13 15:00:00,16.04,16.08,16.0,16.08,28000.0,15.9968,16.0367,15.957,16.0367,28000.0
2007-08-13 15:30:00,16.1,16.16,16.03,16.1,36400.0,16.0567,16.1165,15.9869,16.0567,36400.0
2007-08-14 09:30:00,16.44,16.61,16.18,16.37,40400.0,16.3958,16.5653,16.1365,16.326,40400.0
2007-08-14 10:00:00,16.39,16.47,16.29,16.31,68000.0,16.3459,16.4257,16.2462,16.2661,68000.0
2007-08-14 10:30:00,16.31,16.38,16.3,16.32,40700.0,16.2661,16.3359,16.2561,16.2761,40700.0
2007-08-14 11:00:00,16.31,16.37,16.25,16.33,39000.0,16.2661,16.326,16.2063,16.2861,39000.0
2007-08-14 11:30:00,16.33,17.01,16.33,16.96,104500.0,16.2861,16.9642,16.2861,16.9144,104500.0
2007-08-14 12:00:00,16.95,16.96,16.78,16.79,32200.0,16.9044,16.9144,16.7349,16.7448,32200.0
2007-08-14 12:30:00,16.77,16.78,16.71,16.74,51000.0,16.7249,16.7349,16.665,16.695,51000.0
2007-08-14 13:00:00,16.76,16.77,16.65,16.74,31400.0,16.7149,16.7249,16.6052,16.695,31400.0
2007-08-14 13:30:00,16.73,16.93,16.66,16.67,37300.0,16.685,16.8845,16.6152,16.6252,37300.0
2007-08-14 14:00:00,16.62,16.63,16.42,16.53,24700.0,16.5753,16.5853,16.3758,16.4855,24700.0
2007-08-14 14:30:00,16.54,16.54,16.32,16.42,35100.0,16.4955,16.4955,16.2761,16.3758,35100.0
2007-08-14 15:00:00,16.45,16.92,16.44,16.81,90800.0,16.4057,16.8745,16.3958,16.7648,90800.0
2007-08-14 15:30:00,16.8,16.87,16.66,16.68,76900.0,16.7548,16.8246,16.6152,16.6351,76900.0
2007-08-15 09:30:00,16.76,16.83,16.36,16.81,33500.0,16.7149,16.7847,16.316,16.7648,33500.0
2007-08-15 10:00:00,16.8,17.03,16.69,17.01,40900.0,16.7548,16.9842,16.6451,16.9642,40900.0
2007-08-15 10:30:00,17.01,17.11,16.88,17.05,40400.0,16.9642,17.064,16.8346,17.0041,40400.0
2007-08-15 11:00:00,17.08,17.15,16.95,17.11,40700.0,17.0341,17.1039,16.9044,17.064,40700.0
2007-08-15 11:30:00,17.13,17.22,16.83,16.89,39400.0,17.0839,17.1737,16.7847,16.8446,39400.0
2007-08-15 12:00:00,16.87,16.9,16.82,16.82,22700.0,16.8246,16.8545,16.7747,16.7747,22700.0
2007-08-15 12:30:00,16.82,16.85,16.68,16.78,43900.0,16.7747,16.8047,16.6351,16.7349,43900.0
2007-08-15 13:00:00,16.77,16.9,16.7,16.87,36000.0,16.7249,16.8545,16.6551,16.8246,36000.0
2007-08-15 13:30:00,16.88,17.15,16.87,16.87,40900.0,16.8346,17.1039,16.8246,16.8246,40900.0
2007-08-15 14:00:00,16.89,16.89,16.75,16.81,21700.0,16.8446,16.8446,16.7049,16.7648,21700.0
2007-08-15 14:30:00,16.81,16.97,16.72,16.76,27800.0,16.7648,16.9243,16.675,16.7149,27800.0
2007-08-15 15:00:00,16.72,16.72,16.48,16.54,74000.0,16.675,16.675,16.4357,16.4955,74000.0
2007-08-15 15:30:00,16.56,16.58,16.18,16.19,66800.0,16.5154,16.5354,16.1365,16.1464,66800.0
2007-08-16 09:30:00,16.05,16.39,16.05,16.17,45500.0,16.0068,16.3459,16.0068,16.1265,45500.0
2007-08-16 10:00:00,16.17,16.19,15.91,15.91,72600.0,16.1265,16.1464,15.8672,15.8672,72600.0
2007-08-16 10:30:00,15.9,16.23,15.79,16.1,64100.0,15.8572,16.1863,15.7475,16.0567,64100.0
2007-08-16 11:00:00,16.1,16.51,16.1,16.45,47900.0,16.0567,16.4656,16.0567,16.4057,47900.0
2007-08-16 11:30:00,16.44,16.46,16.1,16.38,43500.0,16.3958,16.4157,16.0567,16.3359,43500.0
2007-08-16 12:00:00,16.39,16.45,16.1,16.29,54700.0,16.3459,16.4057,16.0567,16.2462,54700.0
2007-08-16 12:30:00,16.26,16.33,16.1,16.26,92600.0,16.2163,16.2861,16.0567,16.2163,92600.0
2007-08-16 13:00:00,16.26,16.9,16.26,16.81,66600.0,16.2163,16.8545,16.2163,16.7648,66600.0
2007-08-16 13:30:00,16.83,17.23,16.83,17.1,102000.0,16.7847,17.1836,16.7847,17.054,102000.0
2007-08-16 14:00:00,17.11,17.62,17.09,17.62,126700.0,17.064,17.5726,17.044,17.5726,126700.0
2007-08-16 14:30:00,17.62,17.63,16.84,16.9,111200.0,17.5726,17.5826,16.7947,16.8545,111200.0
2007-08-16 15:00:00,16.93,17.09,16.72,16.79,64600.0,16.8845,17.044,16.675,16.7448,64600.0
2007-08-16 15:30:00,16.77,17.31,16.77,17.24,211400.0,16.7249,17.2634,16.7249,17.1936,211400.0
2007-08-17 09:30:00,17.86,18.45,17.51,17.88,241900.0,17.812,18.4004,17.4629,17.8319,241900.0
2007-08-17 10:00:00,17.82,18.38,17.44,17.59,97500.0,17.7721,18.3306,17.3931,17.5427,97500.0
2007-08-17 10:30:00,17.6,18.05,17.54,17.93,78000.0,17.5527,18.0014,17.4928,17.8818,78000.0
2007-08-17 11:00:00,17.96,18.37,17.92,18.37,73800.0,17.9117,18.3206,17.8718,18.3206,73800.0
2007-08-17 11:30:00,18.37,18.89,18.35,18.38,115000.0,18.3206,18.8392,18.3006,18.3306,115000.0
2007-08-17 12:00:00,18.38,18.4,17.87,18.05,95800.0,18.3306,18.3505,17.8219,18.0014,95800.0
2007-08-17 12:30:00,18.02,18.21,17.96,18.15,46000.0,17.9715,18.161,17.9117,18.1012,46000.0
2007-08-17 13:00:00,18.12,18.58,18.11,18.52,63000.0,18.0713,18.53,18.0613,18.4702,63000.0
2007-08-17 13:30:00,18.53,18.58,18.42,18.42,61100.0,18.4801,18.53,18.3704,18.3704,61100.0
2007-08-17 14:00:00,18.42,18.51,18.25,18.29,66600.0,18.3704,18.4602,18.2009,18.2408,66600.0
2007-08-17 14:30:00,18.28,18.5,18.25,18.39,41300.0,18.2308,18.4502,18.2009,18.3405,41300.0
2007-08-17 15:00:00,18.41,18.55,18.2,18.32,68700.0,18.3605,18.5001,18.151,18.2707,68700.0
2007-08-17 15:30:00,18.33,18.55,18.28,18.33,91700.0,18.2807,18.5001,18.2308,18.2807,91700.0
2007-08-20 09:30:00,18.4,18.5,17.51,17.85,65000.0,18.3505,18.4502,17.4629,17.802,65000.0
2007-08-20 10:00:00,17.89,18.05,17.72,17.84,42400.0,17.8419,18.0014,17.6723,17.792,42400.0
2007-08-20 10:30:00,17.82,17.95,17.77,17.95,35300.0,17.7721,17.9017,17.7222,17.9017,35300.0
2007-08-20 11:00:00,17.96,18.27,17.89,18.25,47300.0,17.9117,18.2208,17.8419,18.2009,47300.0
2007-08-20 11:30:00,18.25,18.26,18.09,18.09,44600.0,18.2009,18.2109,18.0413,18.0413,44600.0
2007-08-20 12:00:00,18.06,18.1,17.77,17.9,19500.0,18.0114,18.0513,17.7222,17.8518,19500.0
2007-08-20 12:30:00,17.9,17.92,17.8,17.8,13600.0,17.8518,17.8718,17.7521,17.7521,13600.0
2007-08-20 13:00:00,17.78,17.85,17.76,17.82,14400.0,17.7322,17.802,17.7122,17.7721,14400.0
2007-08-20 13:30:00,17.84,17.93,17.7,17.72,21000.0,17.792,17.8818,17.6524,17.6723,21000.0
2007-08-20 14:00:00,17.71,17.94,17.71,17.94,16900.0,17.6624,17.8917,17.6624,17.8917,16900.0
2007-08-20 14:30:00,17.91,18.02,17.81,18.02,27100.0,17.8618,17.9715,17.7621,17.9715,27100.0
2007-08-20 15:00:00,18.03,18.07,17.88,18.06,75900.0,17.9815,18.0214,17.8319,18.0114,75900.0
2007-08-20 15:30:00,18.06,18.12,17.96,18.06,100100.0,18.0114,18.0713,17.9117,18.0114,100100.0
2007-08-21 09:30:00,17.93,18.39,17.73,18.23,21600.0,17.8818,18.3405,17.6823,18.181,21600.0
2007-08-21 10:00:00,18.18,18.18,17.85,17.91,10800.0,18.1311,18.1311,17.802,17.8618,10800.0
2007-08-21 10:30:00,17.96,17.99,17.86,17.9,15100.0,17.9117,17.9416,17.812,17.8518,15100.0
2007-08-21 11:00:00,17.88,17.95,17.77,17.91,10100.0,17.8319,17.9017,17.7222,17.8618,10100.0
2007-08-21 11:30:00,17.95,18.14,17.91,18.14,13000.0,17.9017,18.0912,17.8618,18.0912,13000.0
2007-08-21 12:00:00,18.14,18.14,17.98,18.05,31600.0,18.0912,18.0912,17.9316,18.0014,31600.0
2007-08-21 12:30:00,18.04,18.24,18.0,18.2,29100.0,17.9915,18.1909,17.9516,18.151,29100.0
2007-08-21 13:00:00,18.19,18.39,18.17,18.3,20600.0,18.1411,18.3405,18.1211,18.2508,20600.0
2007-08-21 13:30:00,18.33,18.38,18.3,18.3,12600.0,18.2807,18.3306,18.2508,18.2508,12600.0
2007-08-21 14:00:00,18.31,18.35,18.26,18.26,34000.0,18.2607,18.3006,18.2109,18.2109,34000.0
2007-08-21 14:30:00,18.25,18.31,18.24,18.29,29100.0,18.2009,18.2607,18.1909,18.2408,29100.0
2007-08-21 15:00:00,18.31,18.31,18.19,18.3,54100.0,18.2607,18.2607,18.1411,18.2508,54100.0
2007-08-21 15:30:00,18.3,18.43,18.26,18.4,95300.0,18.2508,18.3804,18.2109,18.3505,95300.0
2007-08-22 09:30:00,18.43,18.96,18.39,18.49,71600.0,18.3804,18.909,18.3405,18.4403,71600.0
2007-08-22 10:00:00,18.45,18.55,18.23,18.55,36800.0,18.4004,18.5001,18.181,18.5001,36800.0
2007-08-22 10:30:00,18.54,18.7,18.52,18.61,54100.0,18.4901,18.6497,18.4702,18.5599,54100.0
2007-08-22 11:00:00,18.57,18.69,18.56,18.66,12300.0,18.52,18.6397,18.5101,18.6098,12300.0
2007-08-22 11:30:00,18.64,18.7,18.63,18.65,12500.0,18.5899,18.6497,18.5799,18.5998,12500.0
2007-08-22 12:00:00,18.63,18.7,18.51,18.52,31700.0,18.5799,18.6497,18.4602,18.4702,31700.0
2007-08-22 12:30:00,18.53,18.68,18.39,18.46,52500.0,18.4801,18.6297,18.3405,18.4103,52500.0
2007-08-22 13:00:00,18.47,18.5,18.32,18.44,10700.0,18.4203,18.4502,18.2707,18.3904,10700.0
2007-08-22 13:30:00,18.4,18.5,18.39,18.47,8500.0,18.3505,18.4502,18.3405,18.4203,8500.0
2007-08-22 14:00:00,18.46,18.46,18.31,18.31,11400.0,18.4103,18.4103,18.2607,18.2607,11400.0
2007-08-22 14:30:00,18.32,18.43,18.28,18.41,23200.0,18.2707,18.3804,18.2308,18.3605,23200.0
2007-08-22 15:00:00,18.4,18.58,18.34,18.36,21100.0,18.3505,18.53,18.2907,18.3106,21100.0
2007-08-22 15:30:00,18.37,18.59,18.35,18.45,51800.0,18.3206,18.54,18.3006,18.4004,51800.0
2007-08-23 09:30:00,18.96,18.98,18.7,18.77,206900.0,18.909,18.9289,18.6497,18.7195,206900.0
2007-08-23 10:00:00,18.79,18.8,18.58,18.61,64400.0,18.7394,18.7494,18.53,18.5599,64400.0
2007-08-23 10:30:00,18.6,18.77,18.6,18.67,26000.0,18.55,18.7195,18.55,18.6198,26000.0
2007-08-23 11:00:00,18.64,18.65,18.59,18.61,25600.0,18.5899,18.5998,18.54,18.5599,25600.0
2007-08-23 11:30:00,18.61,18.7,18.59,18.6,15500.0,18.5599,18.6497,18.54,18.55,15500.0
2007-08-23 12:00:00,18.61,18.65,18.6,18.62,23500.0,18.5599,18.5998,18.55,18.5699,23500.0
2007-08-23 12:30:00,18.61,18.68,18.45,18.46,52700.0,18.5599,18.6297,18.4004,18.4103,52700.0
2007-08-23 13:00:00,18.47,18.5,18.31,18.47,35400.0,18.4203,18.4502,18.2607,18.4203,35400.0
2007-08-23 13:30:00,18.48,18.54,18.43,18.49,29600.0,18.4303,18.4901,18.3804,18.4403,29600.0
2007-08-23 14:00:00,18.48,18.55,18.36,18.4,28400.0,18.4303,18.5001,18.3106,18.3505,28400.0
2007-08-23 14:30:00,18.43,18.46,18.25,18.3,26600.0,18.3804,18.4103,18.2009,18.2508,26600.0
2007-08-23 15:00:00,18.3,18.31,18.19,18.23,26200.0,18.2508,18.2607,18.1411,18.181,26200.0
2007-08-23 15:30:00,18.22,18.3,18.11,18.21,52600.0,18.171,18.2508,18.0613,18.161,52600.0
2007-08-24 09:30:00,18.19,18.48,18.11,18.21,30500.0,18.1411,18.4303,18.0613,18.161,30500.0
2007-08-24 10:00:00,18.21,18.48,18.21,18.31,19900.0,18.161,18.4303,18.161,18.2607,19900.0
2007-08-24 10:30:00,18.32,18.34,18.16,18.17,16300.0,18.2707,18.2907,18.1111,18.1211,16300.0
2007-08-24 11:00:00,18.17,18.22,18.14,18.16,22800.0,18.1211,18.171,18.0912,18.1111,22800.0
2007-08-24 11:30:00,18.16,18.18,18.01,18.12,18800.0,18.1111,18.1311,17.9615,18.0713,18800.0
2007-08-24 12:00:00,18.11,18.2,18.07,18.15,8500.0,18.0613,18.151,18.0214,18.1012,8500.0
2007-08-24 12:30:00,18.16,18.21,18.14,18.21,10400.0,18.1111,18.161,18.0912,18.161,10400.0
2007-08-24 13:00:00,18.19,18.24,18.19,18.2,13000.0,18.1411,18.1909,18.1411,18.151,13000.0
2007-08-24 13:30:00,18.2,18.2,18.07,18.11,11700.0,18.151,18.151,18.0214,18.0613,11700.0
2007-08-24 14:00:00,18.1,18.4,18.1,18.4,22200.0,18.0513,18.3505,18.0513,18.3505,22200.0
2007-08-24 14:30:00,18.4,18.4,18.34,18.38,28900.0,18.3505,18.3505,18.2907,18.3306,28900.0
2007-08-24 15:00:00,18.37,18.38,18.23,18.35,23100.0,18.3206,18.3306,18.181,18.3006,23100.0
2007-08-24 15:30:00,18.35,18.54,18.31,18.53,78900.0,18.3006,18.4901,18.2607,18.4801,78900.0
2007-08-27 09:30:00,18.45,18.61,18.2,18.21,39300.0,18.4004,18.5599,18.151,18.161,39300.0
2007-08-27 10:00:00,18.24,18.37,18.13,18.35,44200.0,18.1909,18.3206,18.0812,18.3006,44200.0
2007-08-27 10:30:00,18.33,18.33,18.23,18.25,6700.0,18.2807,18.2807,18.181,18.2009,6700.0
2007-08-27 11:00:00,18.24,18.33,18.23,18.28,23000.0,18.1909,18.2807,18.181,18.2308,23000.0
2007-08-27 11:30:00,18.26,18.34,18.24,18.31,15100.0,18.2109,18.2907,18.1909,18.2607,15100.0
2007-08-27 12:00:00,18.32,18.34,18.31,18.34,11200.0,18.2707,18.2907,18.2607,18.2907,11200.0
2007-08-27 12:30:00,18.33,18.4,18.33,18.4,9000.0,18.2807,18.3505,18.2807,18.3505,9000.0
2007-08-27 13:00:00,18.4,18.59,18.4,18.55,32800.0,18.3505,18.54,18.3505,18.5001,32800.0
2007-08-27 13:30:00,18.57,18.58,18.41,18.49,57000.0,18.52,18.53,18.3605,18.4403,57000.0
2007-08-27 14:00:00,18.49,18.51,18.48,18.5,35000.0,18.4403,18.4602,18.4303,18.4502,35000.0
2007-08-27 14:30:00,18.49,18.56,18.49,18.5,23500.0,18.4403,18.5101,18.4403,18.4502,23500.0
2007-08-27 15:00:00,18.5,18.52,18.47,18.5,63400.0,18.4502,18.4702,18.4203,18.4502,63400.0
2007-08-27 15:30:00,18.5,18.58,18.48,18.56,131000.0,18.4502,18.53,18.4303,18.5101,131000.0
2007-08-28 09:30:00,18.37,18.63,18.19,18.63,38900.0,18.3206,18.5799,18.1411,18.5799,38900.0
2007-08-28 10:00:00,18.63,18.8,18.49,18.75,30000.0,18.5799,18.7494,18.4403,18.6996,30000.0
2007-08-28 10:30:00,18.73,18.75,18.56,18.56,29400.0,18.6796,18.6996,18.5101,18.5101,29400.0
2007-08-28 11:00:00,18.58,18.59,18.31,18.34,26400.0,18.53,18.54,18.2607,18.2907,26400.0
2007-08-28 11:30:00,18.35,18.4,18.24,18.29,38300.0,18.3006,18.3505,18.1909,18.2408,38300.0
2007-08-28 12:00:00,18.29,18.36,18.27,18.31,19100.0,18.2408,18.3106,18.2208,18.2607,19100.0
2007-08-28 12:30:00,18.32,18.46,18.32,18.45,20100.0,18.2707,18.4103,18.2707,18.4004,20100.0
2007-08-28 13:00:00,18.44,18.45,18.25,18.27,22200.0,18.3904,18.4004,18.2009,18.2208,22200.0
2007-08-28 13:30:00,18.26,18.31,18.25,18.3,15000.0,18.2109,18.2607,18.2009,18.2508,15000.0
2007-08-28 14:00:00,18.3,18.31,18.25,18.3,34700.0,18.2508,18.2607,18.2009,18.2508,34700.0
2007-08-28 14:30:00,18.29,18.32,18.25,18.28,55100.0,18.2408,18.2707,18.2009,18.2308,55100.0
2007-08-28 15:00:00,18.28,18.32,18.25,18.25,41200.0,18.2308,18.2707,18.2009,18.2009,41200.0
2007-08-28 15:30:00,18.25,18.29,18.08,18.09,98700.0,18.2009,18.2408,18.0314,18.0413,98700.0
2007-08-29 09:30:00,18.23,18.46,18.08,18.24,25300.0,18.181,18.4103,18.0314,18.1909,25300.0
2007-08-29 10:00:00,18.26,18.32,18.26,18.26,14100.0,18.2109,18.2707,18.2109,18.2109,14100.0
2007-08-29 10:30:00,18.29,18.32,18.27,18.31,12200.0,18.2408,18.2707,18.2208,18.2607,12200.0
2007-08-29 11:00:00,18.32,18.32,18.27,18.29,11600.0,18.2707,18.2707,18.2208,18.2408,11600.0
2007-08-29 11:30:00,18.27,18.3,18.26,18.3,18800.0,18.2208,18.2508,18.2109,18.2508,18800.0
2007-08-29 12:00:00,18.29,18.3,18.27,18.27,10300.0,18.2408,18.2508,18.2208,18.2208,10300.0
2007-08-29 12:30:00,18.27,18.29,18.21,18.23,18500.0,18.2208,18.2408,18.161,18.181,18500.0
2007-08-29 13:00:00,18.23,18.25,18.22,18.25,25000.0,18.181,18.2009,18.171,18.2009,25000.0
2007-08-29 13:30:00,18.25,18.41,18.25,18.38,23300.0,18.2009,18.3605,18.2009,18.3306,23300.0
2007-08-29 14:00:00,18.38,18.47,18.38,18.47,25800.0,18.3306,18.4203,18.3306,18.4203,25800.0
2007-08-29 14:30:00,18.47,18.47,18.45,18.47,26200.0,18.4203,18.4203,18.4004,18.4203,26200.0
2007-08-29 15:00:00,18.47,18.74,18.46,18.73,66600.0,18.4203,18.6896,18.4103,18.6796,66600.0
2007-08-29 15:30:00,18.74,19.21,18.74,19.21,221200.0,18.6896,19.1583,18.6896,19.1583,221200.0
2007-08-30 09:30:00,18.88,19.72,18.87,19.38,92300.0,18.8292,19.6669,18.8192,19.3279,92300.0
2007-08-30 10:00:00,19.41,19.58,19.38,19.39,41800.0,19.3578,19.5273,19.3279,19.3378,41800.0
2007-08-30 10:30:00,19.37,19.47,19.28,19.32,112100.0,19.3179,19.4176,19.2281,19.268,112100.0
2007-08-30 11:00:00,19.34,19.51,19.25,19.48,75500.0,19.288,19.4575,19.1982,19.4276,75500.0
2007-08-30 11:30:00,19.48,19.55,19.42,19.43,19400.0,19.4276,19.4974,19.3678,19.3777,19400.0
2007-08-30 12:00:00,19.42,19.42,19.17,19.24,33300.0,19.3678,19.3678,19.1184,19.1882,33300.0
2007-08-30 12:30:00,19.24,19.25,19.22,19.23,11700.0,19.1882,19.1982,19.1683,19.1783,11700.0
2007-08-30 13:00:00,19.25,19.27,19.03,19.06,49900.0,19.1982,19.2182,18.9788,19.0087,49900.0
2007-08-30 13:30:00,19.06,19.09,18.93,19.0,27900.0,19.0087,19.0386,18.8791,18.9489,27900.0
2007-08-30 14:00:00,19.0,19.02,18.86,18.9,29300.0,18.9489,18.9688,18.8093,18.8492,29300.0
2007-08-30 14:30:00,18.92,19.0,18.62,18.7,44500.0,18.8691,18.9489,18.5699,18.6497,44500.0
2007-08-30 15:00:00,18.73,19.0,18.73,18.95,45700.0,18.6796,18.9489,18.6796,18.899,45700.0
2007-08-30 15:30:00,18.98,19.03,18.88,18.96,31400.0,18.9289,18.9788,18.8292,18.909,31400.0
2007-08-31 09:30:00,19.29,19.75,19.15,19.15,39800.0,19.2381,19.6969,19.0985,19.0985,39800.0
2007-08-31 10:00:00,19.2,19.39,18.98,19.14,33000.0,19.1483,19.3378,18.9289,19.0885,33000.0
2007-08-31 10:30:00,19.15,19.37,19.14,19.34,21500.0,19.0985,19.3179,19.0885,19.288,21500.0
2007-08-31 11:00:00,19.33,19.47,19.3,19.39,31300.0,19.278,19.4176,19.2481,19.3378,31300.0
2007-08-31 11:30:00,19.41,19.72,19.41,19.7,41200.0,19.3578,19.6669,19.3578,19.647,41200.0
2007-08-31 12:00:00,19.7,19.71,19.51,19.52,32600.0,19.647,19.657,19.4575,19.4675,32600.0
2007-08-31 12:30:00,19.51,19.53,19.47,19.5,17600.0,19.4575,19.4775,19.4176,19.4475,17600.0
2007-08-31 13:00:00,19.5,19.51,19.47,19.5,13700.0,19.4475,19.4575,19.4176,19.4475,13700.0
2007-08-31 13:30:00,19.5,19.67,19.47,19.63,22400.0,19.4475,19.6171,19.4176,19.5772,22400.0
2007-08-31 14:00:00,19.63,19.67,19.59,19.59,32100.0,19.5772,19.6171,19.5373,19.5373,32100.0
2007-08-31 14:30:00,19.59,19.62,19.52,19.52,36900.0,19.5373,19.5672,19.4675,19.4675,36900.0
2007-08-31 15:00:00,19.53,19.58,19.48,19.56,47300.0,19.4775,19.5273,19.4276,19.5074,47300.0
2007-08-31 15:30:00,19.56,19.68,19.4,19.42,186300.0,19.5074,19.6271,19.3478,19.3678,186300.0
2007-09-04 09:30:00,19.45,19.69,19.27,19.67,34700.0,19.3977,19.637,19.2182,19.6171,34700.0
2007-09-04 10:00:00,19.68,19.89,19.65,19.83,37600.0,19.6271,19.8365,19.5971,19.7767,37600.0
2007-09-04 10:30:00,19.85,20.04,19.84,19.89,38900.0,19.7966,19.9861,19.7866,19.8365,38900.0
2007-09-04 11:00:00,19.88,19.99,19.8,19.97,26500.0,19.8265,19.9362,19.7467,19.9163,26500.0
2007-09-04 11:30:00,19.96,20.14,19.96,20.11,59100.0,19.9063,20.0858,19.9063,20.0559,59100.0
2007-09-04 12:00:00,20.1,20.21,20.07,20.18,61100.0,20.0459,20.1556,20.016,20.1257,61100.0
2007-09-04 12:30:00,20.18,20.33,20.18,20.29,50600.0,20.1257,20.2753,20.1257,20.2354,50600.0
2007-09-04 13:00:00,20.28,20.48,20.24,20.32,50700.0,20.2254,20.4249,20.1855,20.2653,50700.0
2007-09-04 13:30:00,20.32,20.33,20.21,20.23,23600.0,20.2653,20.2753,20.1556,20.1756,23600.0
2007-09-04 14:00:00,20.25,20.29,20.2,20.26,35100.0,20.1955,20.2354,20.1457,20.2055,35100.0
2007-09-04 14:30:00,20.28,20.28,20.18,20.27,50200.0,20.2254,20.2254,20.1257,20.2155,50200.0
2007-09-04 15:00:00,20.27,20.59,20.27,20.48,92200.0,20.2155,20.5346,20.2155,20.4249,92200.0
2007-09-04 15:30:00,20.5,20.62,20.36,20.43,96500.0,20.4448,20.5645,20.3052,20.375,96500.0
2007-09-05 09:30:00,20.25,20.65,20.1,20.64,183100.0,20.1955,20.5944,20.0459,20.5845,183100.0
2007-09-05 10:00:00,20.62,20.62,20.32,20.51,50000.0,20.5645,20.5645,20.2653,20.4548,50000.0
2007-09-05 10:30:00,20.5,20.75,20.5,20.71,54200.0,20.4448,20.6942,20.4448,20.6543,54200.0
2007-09-05 11:00:00,20.69,21.04,20.59,21.04,86700.0,20.6343,20.9834,20.5346,20.9834,86700.0
2007-09-05 11:30:00,21.0,21.38,20.86,21.26,114100.0,20.9435,21.3225,20.8039,21.2028,114100.0
2007-09-05 12:00:00,21.25,21.32,21.2,21.3,68000.0,21.1928,21.2626,21.143,21.2427,68000.0
2007-09-05 12:30:00,21.31,21.31,20.86,21.05,46400.0,21.2527,21.2527,20.8039,20.9934,46400.0
2007-09-05 13:00:00,21.01,21.11,20.95,21.01,86800.0,20.9535,21.0532,20.8936,20.9535,86800.0
2007-09-05 13:30:00,21.0,21.03,20.94,20.96,54000.0,20.9435,20.9734,20.8837,20.9036,54000.0
2007-09-05 14:00:00,20.98,21.0,20.5,20.56,82400.0,20.9236,20.9435,20.4448,20.5047,82400.0
2007-09-05 14:30:00,20.55,20.83,20.55,20.77,47300.0,20.4947,20.774,20.4947,20.7141,47300.0
2007-09-05 15:00:00,20.78,20.83,20.66,20.69,60400.0,20.7241,20.774,20.6044,20.6343,60400.0
2007-09-05 15:30:00,20.69,20.75,20.58,20.64,95100.0,20.6343,20.6942,20.5246,20.5845,95100.0
2007-09-06 09:30:00,20.8,21.06,20.67,20.98,70500.0,20.744,21.0033,20.6144,20.9236,70500.0
2007-09-06 10:00:00,21.0,21.0,20.85,20.95,76000.0,20.9435,20.9435,20.7939,20.8936,76000.0
2007-09-06 10:30:00,20.95,21.36,20.95,21.28,114000.0,20.8936,21.3025,20.8936,21.2228,114000.0
2007-09-06 11:00:00,21.28,21.56,21.28,21.54,64600.0,21.2228,21.502,21.2228,21.4821,64600.0
2007-09-06 11:30:00,21.58,21.64,21.53,21.62,46100.0,21.5219,21.5818,21.4721,21.5618,46100.0
2007-09-06 12:00:00,21.62,21.74,21.59,21.71,50700.0,21.5618,21.6815,21.5319,21.6516,50700.0
2007-09-06 12:30:00,21.71,21.77,21.55,21.71,93200.0,21.6516,21.7114,21.492,21.6516,93200.0
2007-09-06 13:00:00,21.68,21.78,21.65,21.7,136900.0,21.6217,21.7214,21.5918,21.6416,136900.0
2007-09-06 13:30:00,21.68,21.69,21.61,21.61,66300.0,21.6217,21.6316,21.5519,21.5519,66300.0
2007-09-06 14:00:00,21.61,21.7,21.52,21.67,45000.0,21.5519,21.6416,21.4621,21.6117,45000.0
2007-09-06 14:30:00,21.65,21.68,21.32,21.36,73900.0,21.5918,21.6217,21.2626,21.3025,73900.0
2007-09-06 15:00:00,21.38,21.46,21.11,21.28,84700.0,21.3225,21.4023,21.0532,21.2228,84700.0
2007-09-06 15:30:00,21.28,21.42,21.25,21.27,137300.0,21.2228,21.3624,21.1928,21.2128,137300.0
2007-09-07 09:30:00,21.0,21.05,20.41,20.88,116000.0,20.9435,20.9934,20.3551,20.8238,116000.0
2007-09-07 10:00:00,20.84,21.07,20.83,21.05,74700.0,20.7839,21.0133,20.774,20.9934,74700.0
2007-09-07 10:30:00,21.06,21.08,20.67,20.67,79200.0,21.0033,21.0233,20.6144,20.6144,79200.0
2007-09-07 11:00:00,20.67,20.68,20.3,20.46,44400.0,20.6144,20.6244,20.2454,20.405,44400.0
2007-09-07 11:30:00,20.47,20.88,20.43,20.85,62800.0,20.4149,20.8238,20.375,20.7939,62800.0
2007-09-07 12:00:00,20.86,20.98,20.77,20.98,53000.0,20.8039,20.9236,20.7141,20.9236,53000.0
2007-09-07 12:30:00,20.99,21.07,20.92,21.03,39600.0,20.9335,21.0133,20.8637,20.9734,39600.0
2007-09-07 13:00:00,21.04,21.27,21.03,21.19,81200.0,20.9834,21.2128,20.9734,21.133,81200.0
2007-09-07 13:30:00,21.19,21.39,21.18,21.36,86600.0,21.133,21.3325,21.123,21.3025,86600.0
2007-09-07 14:00:00,21.37,21.5,21.26,21.46,58100.0,21.3125,21.4422,21.2028,21.4023,58100.0
2007-09-07 14:30:00,21.46,21.47,21.17,21.17,46700.0,21.4023,21.4122,21.113,21.113,46700.0
2007-09-07 15:00:00,21.17,21.44,21.14,21.28,45900.0,21.113,21.3823,21.0831,21.2228,45900.0
2007-09-07 15:30:00,21.3,21.35,21.12,21.25,106400.0,21.2427,21.2926,21.0632,21.1928,106400.0
2007-09-10 09:30:00,21.3,21.58,21.0,21.23,53100.0,21.2427,21.5219,20.9435,21.1729,53100.0
2007-09-10 10:00:00,21.25,21.25,20.9,20.94,38900.0,21.1928,21.1928,20.8438,20.8837,38900.0
2007-09-10 10:30:00,20.96,20.98,20.59,20.63,55500.0,20.9036,20.9236,20.5346,20.5745,55500.0
2007-09-10 11:00:00,20.65,20.65,20.17,20.3,48900.0,20.5944,20.5944,20.1157,20.2454,48900.0
2007-09-10 11:30:00,20.34,20.6,20.2,20.59,33900.0,20.2853,20.5446,20.1457,20.5346,33900.0
2007-09-10 12:00:00,20.59,20.62,20.5,20.55,24200.0,20.5346,20.5645,20.4448,20.4947,24200.0
2007-09-10 12:30:00,20.58,20.59,20.29,20.47,33800.0,20.5246,20.5346,20.2354,20.4149,33800.0
2007-09-10 13:00:00,20.47,20.54,20.45,20.51,20900.0,20.4149,20.4847,20.395,20.4548,20900.0
2007-09-10 13:30:00,20.53,20.66,20.4,20.48,27400.0,20.4748,20.6044,20.3451,20.4249,27400.0
2007-09-10 14:00:00,20.48,20.79,20.43,20.74,34000.0,20.4249,20.7341,20.375,20.6842,34000.0
2007-09-10 14:30:00,20.75,20.85,20.7,20.76,40200.0,20.6942,20.7939,20.6443,20.7042,40200.0
2007-09-10 15:00:00,20.76,21.0,20.69,20.9,36600.0,20.7042,20.9435,20.6343,20.8438,36600.0
2007-09-10 15:30:00,20.91,20.94,20.55,20.67,103800.0,20.8537,20.8837,20.4947,20.6144,103800.0
2007-09-11 09:30:00,20.83,21.1,20.45,21.06,259300.0,20.774,21.0432,20.395,21.0033,259300.0
2007-09-11 10:00:00,21.04,21.05,20.87,20.95,30500.0,20.9834,20.9934,20.8139,20.8936,30500.0
2007-09-11 10:30:00,20.96,21.0,20.83,20.84,36900.0,20.9036,20.9435,20.774,20.7839,36900.0
2007-09-11 11:00:00,20.84,20.86,20.64,20.85,38000.0,20.7839,20.8039,20.5845,20.7939,38000.0
2007-09-11 11:30:00,20.84,20.99,20.84,20.94,26900.0,20.7839,20.9335,20.7839,20.8837,26900.0
2007-09-11 12:00:00,20.94,20.94,20.76,20.84,38600.0,20.8837,20.8837,20.7042,20.7839,38600.0
2007-09-11 12:30:00,20.83,20.86,20.7,20.72,36000.0,20.774,20.8039,20.6443,20.6643,36000.0
2007-09-11 13:00:00,20.72,20.77,20.58,20.64,100500.0,20.6643,20.7141,20.5246,20.5845,100500.0
2007-09-11 13:30:00,20.67,20.67,20.54,20.58,41900.0,20.6144,20.6144,20.4847,20.5246,41900.0
2007-09-11 14:00:00,20.58,20.66,20.56,20.66,69200.0,20.5246,20.6044,20.5047,20.6044,69200.0
2007-09-11 14:30:00,20.67,20.68,20.59,20.64,42600.0,20.6144,20.6244,20.5346,20.5845,42600.0
2007-09-11 15:00:00,20.62,20.81,20.62,20.74,43900.0,20.5645,20.754,20.5645,20.6842,43900.0
2007-09-11 15:30:00,20.74,20.79,20.52,20.63,140600.0,20.6842,20.7341,20.4648,20.5745,140600.0
2007-09-12 09:30:00,20.53,20.74,20.4,20.5,33400.0,20.4748,20.6842,20.3451,20.4448,33400.0
2007-09-12 10:00:00,20.5,20.51,20.25,20.41,78300.0,20.4448,20.4548,20.1955,20.3551,78300.0
2007-09-12 10:30:00,20.43,20.5,20.33,20.33,23600.0,20.375,20.4448,20.2753,20.2753,23600.0
2007-09-12 11:00:00,20.32,20.43,20.29,20.42,18700.0,20.2653,20.375,20.2354,20.3651,18700.0
2007-09-12 11:30:00,20.42,20.45,20.34,20.41,22900.0,20.3651,20.395,20.2853,20.3551,22900.0
2007-09-12 12:00:00,20.39,20.45,20.33,20.36,10100.0,20.3351,20.395,20.2753,20.3052,10100.0
2007-09-12 12:30:00,20.36,20.43,20.33,20.38,13800.0,20.3052,20.375,20.2753,20.3252,13800.0
2007-09-12 13:00:00,20.38,20.39,20.18,20.19,18700.0,20.3252,20.3351,20.1257,20.1357,18700.0
2007-09-12 13:30:00,20.21,20.27,20.17,20.26,62800.0,20.1556,20.2155,20.1157,20.2055,62800.0
2007-09-12 14:00:00,20.25,20.35,20.15,20.16,54200.0,20.1955,20.2953,20.0958,20.1058,54200.0
2007-09-12 14:30:00,20.16,20.26,20.16,20.24,42400.0,20.1058,20.2055,20.1058,20.1855,42400.0
2007-09-12 15:00:00,20.25,20.29,20.19,20.24,96200.0,20.1955,20.2354,20.1357,20.1855,96200.0
2007-09-12 15:30:00,20.22,20.22,20.13,20.15,141500.0,20.1656,20.1656,20.0758,20.0958,141500.0
2007-09-13 09:30:00,20.2,20.37,20.1,20.1,28000.0,20.1457,20.3152,20.0459,20.0459,28000.0
2007-09-13 10:00:00,20.1,20.2,19.88,19.98,90500.0,20.0459,20.1457,19.8265,19.9262,90500.0
2007-09-13 10:30:00,19.99,20.13,19.96,20.04,33500.0,19.9362,20.0758,19.9063,19.9861,33500.0
2007-09-13 11:00:00,20.02,20.05,19.85,20.0,49100.0,19.9661,19.9961,19.7966,19.9462,49100.0
2007-09-13 11:30:00,20.0,20.03,19.92,19.95,23600.0,19.9462,19.9761,19.8664,19.8963,23600.0
2007-09-13 12:00:00,19.94,20.0,19.91,19.99,85800.0,19.8864,19.9462,19.8564,19.9362,85800.0
2007-09-13 12:30:00,19.96,20.0,19.84,19.87,26000.0,19.9063,19.9462,19.7866,19.8165,26000.0
2007-09-13 13:00:00,19.9,20.05,19.88,20.0,36900.0,19.8465,19.9961,19.8265,19.9462,36900.0
2007-09-13 13:30:00,20.0,20.0,19.93,19.95,10800.0,19.9462,19.9462,19.8764,19.8963,10800.0
2007-09-13 14:00:00,19.94,19.96,19.9,19.91,27300.0,19.8864,19.9063,19.8465,19.8564,27300.0
2007-09-13 14:30:00,19.92,19.97,19.9,19.92,30500.0,19.8664,19.9163,19.8465,19.8664,30500.0
2007-09-13 15:00:00,19.92,19.96,19.83,19.96,28000.0,19.8664,19.9063,19.7767,19.9063,28000.0
2007-09-13 15:30:00,19.95,19.97,19.83,19.9,57500.0,19.8963,19.9163,19.7767,19.8465,57500.0
2007-09-14 09:30:00,19.78,20.4,19.66,20.05,46400.0,19.7268,20.3451,19.6071,19.9961,46400.0
2007-09-14 10:00:00,20.06,20.35,20.03,20.12,22500.0,20.006,20.2953,19.9761,20.0659,22500.0
2007-09-14 10:30:00,20.14,20.15,19.93,20.02,27800.0,20.0858,20.0958,19.8764,19.9661,27800.0
2007-09-14 11:00:00,20.05,20.05,19.88,20.03,21500.0,19.9961,19.9961,19.8265,19.9761,21500.0
2007-09-14 11:30:00,20.03,20.1,19.98,20.07,24200.0,19.9761,20.0459,19.9262,20.016,24200.0
2007-09-14 12:00:00,20.07,20.1,19.99,20.01,23100.0,20.016,20.0459,19.9362,19.9562,23100.0
2007-09-14 12:30:00,20.0,20.03,19.98,20.0,22200.0,19.9462,19.9761,19.9262,19.9462,22200.0
2007-09-14 13:00:00,20.0,20.04,19.97,20.03,19600.0,19.9462,19.9861,19.9163,19.9761,19600.0
2007-09-14 13:30:00,20.02,20.15,20.0,20.13,27500.0,19.9661,20.0958,19.9462,20.0758,27500.0
2007-09-14 14:00:00,20.13,20.16,20.03,20.04,39600.0,20.0758,20.1058,19.9761,19.9861,39600.0
2007-09-14 14:30:00,20.04,20.09,19.97,20.06,29100.0,19.9861,20.036,19.9163,20.006,29100.0
2007-09-14 15:00:00,20.07,20.15,20.03,20.13,95700.0,20.016,20.0958,19.9761,20.0758,95700.0
2007-09-14 15:30:00,20.13,20.19,20.07,20.12,49400.0,20.0758,20.1357,20.016,20.0659,49400.0
2007-09-17 09:30:00,20.16,20.18,19.82,19.82,147400.0,20.1058,20.1257,19.7667,19.7667,147400.0
2007-09-17 10:00:00,19.82,19.85,19.51,19.51,44800.0,19.7667,19.7966,19.4575,19.4575,44800.0
2007-09-17 10:30:00,19.51,19.52,19.22,19.23,64500.0,19.4575,19.4675,19.1683,19.1783,64500.0
2007-09-17 11:00:00,19.25,19.43,19.25,19.38,23500.0,19.1982,19.3777,19.1982,19.3279,23500.0
2007-09-17 11:30:00,19.37,19.4,19.23,19.24,30400.0,19.3179,19.3478,19.1783,19.1882,30400.0
2007-09-17 12:00:00,19.24,19.26,19.24,19.25,21100.0,19.1882,19.2082,19.1882,19.1982,21100.0
2007-09-17 12:30:00,19.25,19.28,19.25,19.28,22600.0,19.1982,19.2281,19.1982,19.2281,22600.0
2007-09-17 13:00:00,19.29,19.3,19.18,19.24,43000.0,19.2381,19.2481,19.1284,19.1882,43000.0
2007-09-17 13:30:00,19.24,19.24,19.03,19.04,37700.0,19.1882,19.1882,18.9788,18.9888,37700.0
2007-09-17 14:00:00,19.03,19.04,18.91,19.03,53500.0,18.9788,18.9888,18.8591,18.9788,53500.0
2007-09-17 14:30:00,19.04,19.15,19.0,19.05,61200.0,18.9888,19.0985,18.9489,18.9988,61200.0
2007-09-17 15:00:00,19.05,19.06,18.68,18.69,94700.0,18.9988,19.0087,18.6297,18.6397,94700.0
2007-09-17 15:30:00,18.68,18.81,18.6,18.64,163800.0,18.6297,18.7594,18.55,18.5899,163800.0
2007-09-18 09:30:00,18.74,18.97,18.64,18.75,103400.0,18.6896,18.919,18.5899,18.6996,103400.0
2007-09-18 10:00:00,18.77,18.83,18.59,18.76,60100.0,18.7195,18.7793,18.54,18.7095,60100.0
2007-09-18 10:30:00,18.77,18.81,18.55,18.67,62200.0,18.7195,18.7594,18.5001,18.6198,62200.0
2007-09-18 11:00:00,18.66,18.72,18.61,18.64,42800.0,18.6098,18.6696,18.5599,18.5899,42800.0
2007-09-18 11:30:00,18.66,18.69,18.58,18.69,29700.0,18.6098,18.6397,18.53,18.6397,29700.0
2007-09-18 12:00:00,18.69,18.7,18.5,18.53,41600.0,18.6397,18.6497,18.4502,18.4801,41600.0
2007-09-18 12:30:00,18.53,18.55,18.45,18.48,52400.0,18.4801,18.5001,18.4004,18.4303,52400.0
2007-09-18 13:00:00,18.47,18.48,18.14,18.35,66600.0,18.4203,18.4303,18.0912,18.3006,66600.0
2007-09-18 13:30:00,18.35,18.39,18.32,18.35,31900.0,18.3006,18.3405,18.2707,18.3006,31900.0
2007-09-18 14:00:00,18.33,18.81,18.19,18.36,151800.0,18.2807,18.7594,18.1411,18.3106,151800.0
2007-09-18 14:30:00,18.36,18.63,18.26,18.59,108800.0,18.3106,18.5799,18.2109,18.54,108800.0
2007-09-18 15:00:00,18.58,18.6,18.5,18.58,115300.0,18.53,18.55,18.4502,18.53,115300.0
2007-09-18 15:30:00,18.59,18.78,18.54,18.72,147400.0,18.54,18.7295,18.4901,18.6696,147400.0
2007-09-19 09:30:00,18.9,19.34,18.84,19.09,59000.0,18.8492,19.288,18.7893,19.0386,59000.0
2007-09-19 10:00:00,19.11,19.11,18.92,18.98,53900.0,19.0586,19.0586,18.8691,18.9289,53900.0
2007-09-19 10:30:00,18.99,19.13,18.96,19.11,39800.0,18.9389,19.0785,18.909,19.0586,39800.0
2007-09-19 11:00:00,19.12,19.34,19.12,19.29,89000.0,19.0686,19.288,19.0686,19.2381,89000.0
2007-09-19 11:30:00,19.27,19.31,19.19,19.22,42700.0,19.2182,19.2581,19.1384,19.1683,42700.0
2007-09-19 12:00:00,19.22,19.24,19.17,19.22,39300.0,19.1683,19.1882,19.1184,19.1683,39300.0
2007-09-19 12:30:00,19.22,19.23,19.05,19.14,33600.0,19.1683,19.1783,18.9988,19.0885,33600.0
2007-09-19 13:00:00,19.15,19.16,19.02,19.04,41300.0,19.0985,19.1085,18.9688,18.9888,41300.0
2007-09-19 13:30:00,19.05,19.2,19.01,19.04,47000.0,18.9988,19.1483,18.9589,18.9888,47000.0
2007-09-19 14:00:00,19.03,19.07,18.86,19.01,51800.0,18.9788,19.0187,18.8093,18.9589,51800.0
2007-09-19 14:30:00,19.01,19.03,18.94,18.99,21600.0,18.9589,18.9788,18.889,18.9389,21600.0
2007-09-19 15:00:00,19.01,19.03,18.97,19.0,28100.0,18.9589,18.9788,18.919,18.9489,28100.0
2007-09-19 15:30:00,18.99,19.09,18.98,19.05,62000.0,18.9389,19.0386,18.9289,18.9988,62000.0
2007-09-20 09:30:00,19.0,19.1,18.5,18.5,55000.0,18.9489,19.0486,18.4502,18.4502,55000.0
2007-09-20 10:00:00,18.5,18.77,18.45,18.74,38100.0,18.4502,18.7195,18.4004,18.6896,38100.0
2007-09-20 10:30:00,18.74,18.98,18.68,18.93,27900.0,18.6896,18.9289,18.6297,18.8791,27900.0
2007-09-20 11:00:00,18.95,19.03,18.94,19.0,18900.0,18.899,18.9788,18.889,18.9489,18900.0
2007-09-20 11:30:00,19.03,19.03,18.89,19.01,18000.0,18.9788,18.9788,18.8392,18.9589,18000.0
2007-09-20 12:00:00,19.01,19.03,18.77,18.77,21000.0,18.9589,18.9788,18.7195,18.7195,21000.0
2007-09-20 12:30:00,18.77,18.82,18.74,18.79,12500.0,18.7195,18.7694,18.6896,18.7394,12500.0
2007-09-20 13:00:00,18.8,18.86,18.7,18.7,11000.0,18.7494,18.8093,18.6497,18.6497,11000.0
2007-09-20 13:30:00,18.74,18.8,18.67,18.71,12200.0,18.6896,18.7494,18.6198,18.6597,12200.0
2007-09-20 14:00:00,18.75,18.75,18.58,18.59,19000.0,18.6996,18.6996,18.53,18.54,19000.0
2007-09-20 14:30:00,18.58,18.61,18.49,18.59,32900.0,18.53,18.5599,18.4403,18.54,32900.0
2007-09-20 15:00:00,18.6,18.66,18.5,18.64,30700.0,18.55,18.6098,18.4502,18.5899,30700.0
2007-09-20 15:30:00,18.62,18.65,18.56,18.62,43600.0,18.5699,18.5998,18.5101,18.5699,43600.0
2007-09-21 09:30:00,18.78,18.92,18.49,18.5,254300.0,18.7295,18.8691,18.4403,18.4502,254300.0
2007-09-21 10:00:00,18.5,18.53,18.26,18.35,25700.0,18.4502,18.4801,18.2109,18.3006,25700.0
2007-09-21 10:30:00,18.34,18.47,18.34,18.45,29500.0,18.2907,18.4203,18.2907,18.4004,29500.0
2007-09-21 11:00:00,18.45,18.83,18.44,18.81,60100.0,18.4004,18.7793,18.3904,18.7594,60100.0
2007-09-21 11:30:00,18.83,18.94,18.74,18.79,30500.0,18.7793,18.889,18.6896,18.7394,30500.0
2007-09-21 12:00:00,18.78,18.8,18.62,18.63,8200.0,18.7295,18.7494,18.5699,18.5799,8200.0
2007-09-21 12:30:00,18.62,18.89,18.61,18.79,43200.0,18.5699,18.8392,18.5599,18.7394,43200.0
2007-09-21 13:00:00,18.77,18.77,18.63,18.66,10100.0,18.7195,18.7195,18.5799,18.6098,10100.0
2007-09-21 13:30:00,18.67,18.82,18.57,18.57,23700.0,18.6198,18.7694,18.52,18.52,23700.0
2007-09-21 14:00:00,18.53,18.73,18.53,18.71,55200.0,18.4801,18.6796,18.4801,18.6597,55200.0
2007-09-21 14:30:00,18.73,18.94,18.71,18.9,69200.0,18.6796,18.889,18.6597,18.8492,69200.0
2007-09-21 15:00:00,18.91,19.01,18.88,18.92,47900.0,18.8591,18.9589,18.8292,18.8691,47900.0
2007-09-21 15:30:00,18.92,18.98,18.8,18.88,52000.0,18.8691,18.9289,18.7494,18.8292,52000.0
2007-09-24 09:30:00,18.96,19.01,18.63,18.63,40600.0,18.909,18.9589,18.5799,18.5799,40600.0
2007-09-24 10:00:00,18.61,18.7,18.34,18.7,25000.0,18.5599,18.6497,18.2907,18.6497,25000.0
2007-09-24 10:30:00,18.73,18.78,18.51,18.59,18900.0,18.6796,18.7295,18.4602,18.54,18900.0
2007-09-24 11:00:00,18.58,18.8,18.55,18.8,25700.0,18.53,18.7494,18.5001,18.7494,25700.0
2007-09-24 11:30:00,18.81,18.86,18.75,18.81,16600.0,18.7594,18.8093,18.6996,18.7594,16600.0
2007-09-24 12:00:00,18.82,18.87,18.74,18.79,17400.0,18.7694,18.8192,18.6896,18.7394,17400.0
2007-09-24 12:30:00,18.76,18.82,18.75,18.77,15600.0,18.7095,18.7694,18.6996,18.7195,15600.0
2007-09-24 13:00:00,18.76,18.79,18.55,18.58,13500.0,18.7095,18.7394,18.5001,18.53,13500.0
2007-09-24 13:30:00,18.58,18.63,18.48,18.61,22100.0,18.53,18.5799,18.4303,18.5599,22100.0
2007-09-24 14:00:00,18.61,18.77,18.61,18.68,27000.0,18.5599,18.7195,18.5599,18.6297,27000.0
2007-09-24 14:30:00,18.68,18.68,18.43,18.53,51100.0,18.6297,18.6297,18.3804,18.4801,51100.0
2007-09-24 15:00:00,18.53,18.61,18.46,18.61,19500.0,18.4801,18.5599,18.4103,18.5599,19500.0
2007-09-24 15:30:00,18.62,18.72,18.5,18.63,44800.0,18.5699,18.6696,18.4502,18.5799,44800.0
2007-09-25 09:30:00,18.47,18.76,18.22,18.65,37700.0,18.4203,18.7095,18.171,18.5998,37700.0
2007-09-25 10:00:00,18.64,19.1,18.57,19.05,38800.0,18.5899,19.0486,18.52,18.9988,38800.0
2007-09-25 10:30:00,19.05,19.05,18.73,18.77,44600.0,18.9988,18.9988,18.6796,18.7195,44600.0
2007-09-25 11:00:00,18.77,18.85,18.77,18.82,28900.0,18.7195,18.7993,18.7195,18.7694,28900.0
2007-09-25 11:30:00,18.79,18.79,18.59,18.61,12800.0,18.7394,18.7394,18.54,18.5599,12800.0
2007-09-25 12:00:00,18.6,18.6,18.45,18.49,13600.0,18.55,18.55,18.4004,18.4403,13600.0
2007-09-25 12:30:00,18.48,18.57,18.44,18.53,11200.0,18.4303,18.52,18.3904,18.4801,11200.0
2007-09-25 13:00:00,18.53,18.61,18.52,18.59,10200.0,18.4801,18.5599,18.4702,18.54,10200.0
2007-09-25 13:30:00,18.61,18.66,18.54,18.57,9100.0,18.5599,18.6098,18.4901,18.52,9100.0
2007-09-25 14:00:00,18.57,18.58,18.5,18.58,8600.0,18.52,18.53,18.4502,18.53,8600.0
2007-09-25 14:30:00,18.59,18.78,18.58,18.77,18000.0,18.54,18.7295,18.53,18.7195,18000.0
2007-09-25 15:00:00,18.77,18.79,18.6,18.67,22000.0,18.7195,18.7394,18.55,18.6198,22000.0
2007-09-25 15:30:00,18.68,18.77,18.63,18.74,29800.0,18.6297,18.7195,18.5799,18.6896,29800.0
2007-09-26 09:30:00,18.89,18.89,18.61,18.8,21400.0,18.8392,18.8392,18.5599,18.7494,21400.0
2007-09-26 10:00:00,18.81,19.01,18.77,18.91,23800.0,18.7594,18.9589,18.7195,18.8591,23800.0
2007-09-26 10:30:00,18.9,18.94,18.73,18.87,24600.0,18.8492,18.889,18.6796,18.8192,24600.0
2007-09-26 11:00:00,18.89,19.03,18.86,18.9,26400.0,18.8392,18.9788,18.8093,18.8492,26400.0
2007-09-26 11:30:00,18.9,18.9,18.78,18.8,15700.0,18.8492,18.8492,18.7295,18.7494,15700.0
2007-09-26 12:00:00,18.8,18.86,18.78,18.86,10300.0,18.7494,18.8093,18.7295,18.8093,10300.0
2007-09-26 12:30:00,18.85,18.85,18.71,18.73,12700.0,18.7993,18.7993,18.6597,18.6796,12700.0
2007-09-26 13:00:00,18.75,18.75,18.71,18.71,13100.0,18.6996,18.6996,18.6597,18.6597,13100.0
2007-09-26 13:30:00,18.71,18.73,18.47,18.48,21800.0,18.6597,18.6796,18.4203,18.4303,21800.0
2007-09-26 14:00:00,18.49,18.62,18.48,18.59,17700.0,18.4403,18.5699,18.4303,18.54,17700.0
2007-09-26 14:30:00,18.59,18.68,18.5,18.53,17500.0,18.54,18.6297,18.4502,18.4801,17500.0
2007-09-26 15:00:00,18.51,18.58,18.43,18.56,53500.0,18.4602,18.53,18.3804,18.5101,53500.0
2007-09-26 15:30:00,18.54,18.59,18.41,18.49,37700.0,18.4901,18.54,18.3605,18.4403,37700.0
2007-09-27 09:30:00,18.54,18.57,18.46,18.52,8000.0,18.4901,18.52,18.4103,18.4702,8000.0
2007-09-27 10:00:00,18.53,18.55,18.2,18.2,25900.0,18.4801,18.5001,18.151,18.151,25900.0
2007-09-27 10:30:00,18.21,18.21,18.01,18.12,21000.0,18.161,18.161,17.9615,18.0713,21000.0
2007-09-27 11:00:00,18.13,18.25,18.12,18.22,9100.0,18.0812,18.2009,18.0713,18.171,9100.0
2007-09-27 11:30:00,18.2,18.28,18.2,18.24,4800.0,18.151,18.2308,18.151,18.1909,4800.0
2007-09-27 12:00:00,18.24,18.31,18.2,18.26,25200.0,18.1909,18.2607,18.151,18.2109,25200.0
2007-09-27 12:30:00,18.26,18.26,18.14,18.14,15600.0,18.2109,18.2109,18.0912,18.0912,15600.0
2007-09-27 13:00:00,18.14,18.19,18.05,18.19,19600.0,18.0912,18.1411,18.0014,18.1411,19600.0
2007-09-27 13:30:00,18.16,18.17,18.01,18.04,26800.0,18.1111,18.1211,17.9615,17.9915,26800.0
2007-09-27 14:00:00,18.06,18.09,18.0,18.06,39800.0,18.0114,18.0413,17.9516,18.0114,39800.0
2007-09-27 14:30:00,18.06,18.06,17.94,17.99,66200.0,18.0114,18.0114,17.8917,17.9416,66200.0
2007-09-27 15:00:00,17.98,18.1,17.98,18.05,33900.0,17.9316,18.0513,17.9316,18.0014,33900.0
2007-09-27 15:30:00,18.04,18.04,17.94,17.96,56800.0,17.9915,17.9915,17.8917,17.9117,56800.0
2007-09-28 09:30:00,17.95,18.39,17.95,18.39,50000.0,17.9017,18.3405,17.9017,18.3405,50000.0
2007-09-28 10:00:00,18.39,18.5,18.13,18.18,37000.0,18.3405,18.4502,18.0812,18.1311,37000.0
2007-09-28 10:30:00,18.15,18.24,18.05,18.24,27600.0,18.1012,18.1909,18.0014,18.1909,27600.0
2007-09-28 11:00:00,18.28,18.28,18.17,18.26,20300.0,18.2308,18.2308,18.1211,18.2109,20300.0
2007-09-28 11:30:00,18.27,18.32,18.23,18.31,20500.0,18.2208,18.2707,18.181,18.2607,20500.0
2007-09-28 12:00:00,18.3,18.3,17.91,17.91,24100.0,18.2508,18.2508,17.8618,17.8618,24100.0
2007-09-28 12:30:00,17.91,18.0,17.91,17.98,14800.0,17.8618,17.9516,17.8618,17.9316,14800.0
2007-09-28 13:00:00,17.99,18.08,17.95,18.07,19500.0,17.9416,18.0314,17.9017,18.0214,19500.0
2007-09-28 13:30:00,18.05,18.13,18.05,18.09,11800.0,18.0014,18.0812,18.0014,18.0413,11800.0
2007-09-28 14:00:00,18.1,18.15,18.01,18.01,18600.0,18.0513,18.1012,17.9615,17.9615,18600.0
2007-09-28 14:30:00,18.0,18.02,17.76,17.8,34900.0,17.9516,17.9715,17.7122,17.7521,34900.0
2007-09-28 15:00:00,17.79,17.82,17.66,17.68,44000.0,17.7421,17.7721,17.6125,17.6324,44000.0
2007-09-28 15:30:00,17.68,17.85,17.68,17.8,95000.0,17.6324,17.802,17.6324,17.7521,95000.0
2007-10-01 09:30:00,18.03,18.89,18.02,18.5,141600.0,17.9815,18.8392,17.9715,18.4502,141600.0
2007-10-01 10:00:00,18.47,18.61,18.32,18.35,49100.0,18.4203,18.5599,18.2707,18.3006,49100.0
2007-10-01 10:30:00,18.33,18.36,18.3,18.33,41500.0,18.2807,18.3106,18.2508,18.2807,41500.0
2007-10-01 11:00:00,18.33,18.34,18.24,18.24,24400.0,18.2807,18.2907,18.1909,18.1909,24400.0
2007-10-01 11:30:00,18.26,18.41,18.25,18.32,59500.0,18.2109,18.3605,18.2009,18.2707,59500.0
2007-10-01 12:00:00,18.33,18.33,18.22,18.3,52200.0,18.2807,18.2807,18.171,18.2508,52200.0
2007-10-01 12:30:00,18.28,18.44,18.28,18.43,25000.0,18.2308,18.3904,18.2308,18.3804,25000.0
2007-10-01 13:00:00,18.44,18.45,18.3,18.44,31600.0,18.3904,18.4004,18.2508,18.3904,31600.0
2007-10-01 13:30:00,18.44,18.5,18.43,18.49,27200.0,18.3904,18.4502,18.3804,18.4403,27200.0
2007-10-01 14:00:00,18.5,18.5,18.36,18.36,44500.0,18.4502,18.4502,18.3106,18.3106,44500.0
2007-10-01 14:30:00,18.36,18.51,18.33,18.49,44900.0,18.3106,18.4602,18.2807,18.4403,44900.0
2007-10-01 15:00:00,18.48,18.53,18.44,18.49,34900.0,18.4303,18.4801,18.3904,18.4403,34900.0
2007-10-01 15:30:00,18.5,18.5,18.42,18.47,87000.0,18.4502,18.4502,18.3704,18.4203,87000.0
2007-10-02 09:30:00,18.57,18.86,18.46,18.81,62500.0,18.52,18.8093,18.4103,18.7594,62500.0
2007-10-02 10:00:00,18.8,18.81,18.64,18.64,39000.0,18.7494,18.7594,18.5899,18.5899,39000.0
2007-10-02 10:30:00,18.64,18.67,18.48,18.5,35100.0,18.5899,18.6198,18.4303,18.4502,35100.0
2007-10-02 11:00:00,18.51,18.51,18.2,18.4,46200.0,18.4602,18.4602,18.151,18.3505,46200.0
2007-10-02 11:30:00,18.4,18.45,18.33,18.39,22200.0,18.3505,18.4004,18.2807,18.3405,22200.0
2007-10-02 12:00:00,18.36,18.37,18.25,18.25,21900.0,18.3106,18.3206,18.2009,18.2009,21900.0
2007-10-02 12:30:00,18.26,18.41,18.23,18.41,34200.0,18.2109,18.3605,18.181,18.3605,34200.0
2007-10-02 13:00:00,18.42,18.42,18.19,18.19,60600.0,18.3704,18.3704,18.1411,18.1411,60600.0
2007-10-02 13:30:00,18.22,18.24,18.13,18.22,39400.0,18.171,18.1909,18.0812,18.171,39400.0
2007-10-02 14:00:00,18.23,18.32,18.22,18.31,36200.0,18.181,18.2707,18.171,18.2607,36200.0
2007-10-02 14:30:00,18.3,18.42,18.27,18.35,32100.0,18.2508,18.3704,18.2208,18.3006,32100.0
2007-10-02 15:00:00,18.35,18.39,18.29,18.34,33700.0,18.3006,18.3405,18.2408,18.2907,33700.0
2007-10-02 15:30:00,18.34,18.43,18.33,18.4,60500.0,18.2907,18.3804,18.2807,18.3505,60500.0
2007-10-03 09:30:00,18.24,18.53,18.15,18.48,29100.0,18.1909,18.4801,18.1012,18.4303,29100.0
2007-10-03 10:00:00,18.46,18.69,18.43,18.53,74700.0,18.4103,18.6397,18.3804,18.4801,74700.0
2007-10-03 10:30:00,18.53,18.56,18.35,18.45,26100.0,18.4801,18.5101,18.3006,18.4004,26100.0
2007-10-03 11:00:00,18.45,18.57,18.45,18.55,15600.0,18.4004,18.52,18.4004,18.5001,15600.0
2007-10-03 11:30:00,18.58,18.61,18.5,18.5,15500.0,18.53,18.5599,18.4502,18.4502,15500.0
2007-10-03 12:00:00,18.5,18.56,18.5,18.51,25100.0,18.4502,18.5101,18.4502,18.4602,25100.0
2007-10-03 12:30:00,18.48,18.65,18.48,18.65,24800.0,18.4303,18.5998,18.4303,18.5998,24800.0
2007-10-03 13:00:00,18.65,18.65,18.27,18.29,22100.0,18.5998,18.5998,18.2208,18.2408,22100.0
2007-10-03 13:30:00,18.28,18.32,18.2,18.23,30500.0,18.2308,18.2707,18.151,18.181,30500.0
2007-10-03 14:00:00,18.21,18.22,18.01,18.02,38500.0,18.161,18.171,17.9615,17.9715,38500.0
2007-10-03 14:30:00,18.04,18.07,17.9,17.93,20600.0,17.9915,18.0214,17.8518,17.8818,20600.0
2007-10-03 15:00:00,17.93,18.04,17.9,18.0,20800.0,17.8818,17.9915,17.8518,17.9516,20800.0
2007-10-03 15:30:00,17.99,18.01,17.77,17.85,58500.0,17.9416,17.9615,17.7222,17.802,58500.0
2007-10-04 09:30:00,18.03,18.04,17.86,17.99,30200.0,17.9815,17.9915,17.812,17.9416,30200.0
2007-10-04 10:00:00,17.99,18.05,17.97,18.01,40100.0,17.9416,18.0014,17.9217,17.9615,40100.0
2007-10-04 10:30:00,18.0,18.09,17.98,18.05,44500.0,17.9516,18.0413,17.9316,18.0014,44500.0
2007-10-04 11:00:00,18.05,18.13,18.04,18.12,38300.0,18.0014,18.0812,17.9915,18.0713,38300.0
2007-10-04 11:30:00,18.13,18.21,18.11,18.2,74200.0,18.0812,18.161,18.0613,18.151,74200.0
2007-10-04 12:00:00,18.2,18.27,18.15,18.25,24100.0,18.151,18.2208,18.1012,18.2009,24100.0
2007-10-04 12:30:00,18.25,18.3,18.16,18.16,34500.0,18.2009,18.2508,18.1111,18.1111,34500.0
2007-10-04 13:00:00,18.17,18.18,18.08,18.11,35900.0,18.1211,18.1311,18.0314,18.0613,35900.0
2007-10-04 13:30:00,18.11,18.17,18.11,18.15,22800.0,18.0613,18.1211,18.0613,18.1012,22800.0
2007-10-04 14:00:00,18.15,18.2,18.15,18.16,24800.0,18.1012,18.151,18.1012,18.1111,24800.0
2007-10-04 14:30:00,18.17,18.19,18.16,18.17,22000.0,18.1211,18.1411,18.1111,18.1211,22000.0
2007-10-04 15:00:00,18.17,18.2,18.13,18.18,26200.0,18.1211,18.151,18.0812,18.1311,26200.0
2007-10-04 15:30:00,18.18,18.26,18.09,18.24,235300.0,18.1311,18.2109,18.0413,18.1909,235300.0
2007-10-05 09:30:00,18.4,18.4,18.12,18.18,61000.0,18.3505,18.3505,18.0713,18.1311,61000.0
2007-10-05 10:00:00,18.19,18.22,18.0,18.03,23100.0,18.1411,18.171,17.9516,17.9815,23100.0
2007-10-05 10:30:00,18.05,18.14,17.89,17.92,40500.0,18.0014,18.0912,17.8419,17.8718,40500.0
2007-10-05 11:00:00,17.93,18.11,17.92,18.05,27700.0,17.8818,18.0613,17.8718,18.0014,27700.0
2007-10-05 11:30:00,18.05,18.05,18.0,18.0,55600.0,18.0014,18.0014,17.9516,17.9516,55600.0
2007-10-05 12:00:00,18.0,18.04,17.96,17.99,23500.0,17.9516,17.9915,17.9117,17.9416,23500.0
2007-10-05 12:30:00,18.0,18.02,17.96,17.99,24900.0,17.9516,17.9715,17.9117,17.9416,24900.0
2007-10-05 13:00:00,18.0,18.03,17.99,18.01,32100.0,17.9516,17.9815,17.9416,17.9615,32100.0
2007-10-05 13:30:00,18.01,18.02,17.93,17.97,94600.0,17.9615,17.9715,17.8818,17.9217,94600.0
2007-10-05 14:00:00,17.96,17.98,17.85,17.91,44200.0,17.9117,17.9316,17.802,17.8618,44200.0
2007-10-05 14:30:00,17.92,18.02,17.92,18.0,32800.0,17.8718,17.9715,17.8718,17.9516,32800.0
2007-10-05 15:00:00,18.0,18.0,17.97,18.0,20800.0,17.9516,17.9516,17.9217,17.9516,20800.0
2007-10-05 15:30:00,18.0,18.01,17.94,17.95,47100.0,17.9516,17.9615,17.8917,17.9017,47100.0
2007-10-08 09:30:00,17.92,18.0,17.72,17.92,21200.0,17.8718,17.9516,17.6723,17.8718,21200.0
2007-10-08 10:00:00,17.94,18.05,17.9,17.93,24900.0,17.8917,18.0014,17.8518,17.8818,24900.0
2007-10-08 10:30:00,17.91,18.0,17.91,17.99,17800.0,17.8618,17.9516,17.8618,17.9416,17800.0
2007-10-08 11:00:00,17.99,18.01,17.85,18.0,17300.0,17.9416,17.9615,17.802,17.9516,17300.0
2007-10-08 11:30:00,17.98,18.02,17.94,18.0,41600.0,17.9316,17.9715,17.8917,17.9516,41600.0
2007-10-08 12:00:00,18.02,18.02,17.97,18.0,15600.0,17.9715,17.9715,17.9217,17.9516,15600.0
2007-10-08 12:30:00,18.0,18.02,17.99,18.0,23900.0,17.9516,17.9715,17.9416,17.9516,23900.0
2007-10-08 13:00:00,18.01,18.02,17.97,17.99,25900.0,17.9615,17.9715,17.9217,17.9416,25900.0
2007-10-08 13:30:00,17.99,18.0,17.97,18.0,17400.0,17.9416,17.9516,17.9217,17.9516,17400.0
2007-10-08 14:00:00,18.0,18.0,17.94,17.99,12000.0,17.9516,17.9516,17.8917,17.9416,12000.0
2007-10-08 14:30:00,17.98,18.0,17.93,17.95,14500.0,17.9316,17.9516,17.8818,17.9017,14500.0
2007-10-08 15:00:00,17.94,18.03,17.92,17.94,22200.0,17.8917,17.9815,17.8718,17.8917,22200.0
2007-10-08 15:30:00,17.95,18.03,17.9,17.92,62000.0,17.9017,17.9815,17.8518,17.8718,62000.0
2007-10-09 09:30:00,18.0,18.0,17.73,17.8,56500.0,17.9516,17.9516,17.6823,17.7521,56500.0
2007-10-09 10:00:00,17.8,17.84,17.63,17.65,24400.0,17.7521,17.792,17.5826,17.6025,24400.0
2007-10-09 10:30:00,17.66,17.71,17.37,17.47,48000.0,17.6125,17.6624,17.3233,17.423,48000.0
2007-10-09 11:00:00,17.48,17.51,17.4,17.43,35400.0,17.433,17.4629,17.3532,17.3831,35400.0
2007-10-09 11:30:00,17.42,17.6,17.42,17.57,38200.0,17.3731,17.5527,17.3731,17.5227,38200.0
2007-10-09 12:00:00,17.59,17.63,17.5,17.52,27200.0,17.5427,17.5826,17.4529,17.4729,27200.0
2007-10-09 12:30:00,17.51,17.61,17.51,17.58,22000.0,17.4629,17.5626,17.4629,17.5327,22000.0
2007-10-09 13:00:00,17.57,17.58,17.43,17.47,42500.0,17.5227,17.5327,17.3831,17.423,42500.0
2007-10-09 13:30:00,17.46,17.47,17.3,17.31,44400.0,17.413,17.423,17.2535,17.2634,44400.0
2007-10-09 14:00:00,17.31,17.41,17.18,17.29,57900.0,17.2634,17.3632,17.1338,17.2435,57900.0
2007-10-09 14:30:00,17.33,17.6,17.29,17.56,28300.0,17.2834,17.5527,17.2435,17.5128,28300.0
2007-10-09 15:00:00,17.53,17.75,17.51,17.66,39900.0,17.4828,17.7022,17.4629,17.6125,39900.0
2007-10-09 15:30:00,17.69,17.69,17.47,17.49,50700.0,17.6424,17.6424,17.423,17.4429,50700.0
2007-10-10 09:30:00,17.6,17.87,17.43,17.87,58400.0,17.5527,17.8219,17.3831,17.8219,58400.0
2007-10-10 10:00:00,17.89,18.07,17.85,18.02,64600.0,17.8419,18.0214,17.802,17.9715,64600.0
2007-10-10 10:30:00,18.01,18.05,17.93,17.96,38100.0,17.9615,18.0014,17.8818,17.9117,38100.0
2007-10-10 11:00:00,17.96,18.1,17.96,18.07,39300.0,17.9117,18.0513,17.9117,18.0214,39300.0
2007-10-10 11:30:00,18.09,18.19,18.06,18.12,51700.0,18.0413,18.1411,18.0114,18.0713,51700.0
2007-10-10 12:00:00,18.12,18.17,18.06,18.16,24900.0,18.0713,18.1211,18.0114,18.1111,24900.0
2007-10-10 12:30:00,18.14,18.17,18.1,18.12,21400.0,18.0912,18.1211,18.0513,18.0713,21400.0
2007-10-10 13:00:00,18.12,18.19,18.1,18.15,34500.0,18.0713,18.1411,18.0513,18.1012,34500.0
2007-10-10 13:30:00,18.16,18.19,18.13,18.19,29600.0,18.1111,18.1411,18.0812,18.1411,29600.0
2007-10-10 14:00:00,18.19,18.29,18.18,18.29,41700.0,18.1411,18.2408,18.1311,18.2408,41700.0
2007-10-10 14:30:00,18.29,18.33,18.24,18.33,64100.0,18.2408,18.2807,18.1909,18.2807,64100.0
2007-10-10 15:00:00,18.33,18.4,18.29,18.39,72100.0,18.2807,18.3505,18.2408,18.3405,72100.0
2007-10-10 15:30:00,18.39,18.54,18.38,18.5,105800.0,18.3405,18.4901,18.3306,18.4502,105800.0
2007-10-11 09:30:00,18.66,18.93,18.53,18.93,50400.0,18.6098,18.8791,18.4801,18.8791,50400.0
2007-10-11 10:00:00,18.95,19.21,18.87,19.17,35500.0,18.899,19.1583,18.8192,19.1184,35500.0
2007-10-11 10:30:00,19.17,19.39,19.04,19.04,54800.0,19.1184,19.3378,18.9888,18.9888,54800.0
2007-10-11 11:00:00,19.04,19.27,18.79,19.16,45700.0,18.9888,19.2182,18.7394,19.1085,45700.0
2007-10-11 11:30:00,19.17,19.75,19.12,19.68,81200.0,19.1184,19.6969,19.0686,19.6271,81200.0
2007-10-11 12:00:00,19.67,19.94,19.67,19.84,63900.0,19.6171,19.8864,19.6171,19.7866,63900.0
2007-10-11 12:30:00,19.85,19.88,19.76,19.84,49300.0,19.7966,19.8265,19.7068,19.7866,49300.0
2007-10-11 13:00:00,19.84,19.84,19.52,19.69,67400.0,19.7866,19.7866,19.4675,19.637,67400.0
2007-10-11 13:30:00,19.68,19.69,19.55,19.65,56500.0,19.6271,19.637,19.4974,19.5971,56500.0
2007-10-11 14:00:00,19.58,19.74,19.29,19.45,83800.0,19.5273,19.6869,19.2381,19.3977,83800.0
2007-10-11 14:30:00,19.43,19.64,19.33,19.4,69800.0,19.3777,19.5872,19.278,19.3478,69800.0
2007-10-11 15:00:00,19.38,19.38,18.98,19.02,132900.0,19.3279,19.3279,18.9289,18.9688,132900.0
2007-10-11 15:30:00,19.0,19.0,18.77,18.81,178600.0,18.9489,18.9489,18.7195,18.7594,178600.0
2007-10-12 09:30:00,18.79,19.1,18.77,19.1,28900.0,18.7394,19.0486,18.7195,19.0486,28900.0
2007-10-12 10:00:00,19.08,19.43,19.02,19.37,33300.0,19.0287,19.3777,18.9688,19.3179,33300.0
2007-10-12 10:30:00,19.39,19.4,19.26,19.38,34600.0,19.3378,19.3478,19.2082,19.3279,34600.0
2007-10-12 11:00:00,19.39,19.73,19.39,19.7,45100.0,19.3378,19.6769,19.3378,19.647,45100.0
2007-10-12 11:30:00,19.71,19.71,19.57,19.64,24000.0,19.657,19.657,19.5174,19.5872,24000.0
2007-10-12 12:00:00,19.67,19.67,19.51,19.51,11600.0,19.6171,19.6171,19.4575,19.4575,11600.0
2007-10-12 12:30:00,19.48,19.55,19.36,19.52,26900.0,19.4276,19.4974,19.3079,19.4675,26900.0
2007-10-12 13:00:00,19.51,19.51,19.19,19.25,26000.0,19.4575,19.4575,19.1384,19.1982,26000.0
2007-10-12 13:30:00,19.24,19.34,19.23,19.32,8700.0,19.1882,19.288,19.1783,19.268,8700.0
2007-10-12 14:00:00,19.34,19.4,19.31,19.35,11200.0,19.288,19.3478,19.2581,19.2979,11200.0
2007-10-12 14:30:00,19.36,19.48,19.31,19.48,15200.0,19.3079,19.4276,19.2581,19.4276,15200.0
2007-10-12 15:00:00,19.45,19.45,19.29,19.31,25800.0,19.3977,19.3977,19.2381,19.2581,25800.0
2007-10-12 15:30:00,19.31,19.49,19.27,19.45,51200.0,19.2581,19.4376,19.2182,19.3977,51200.0
2007-10-15 09:30:00,19.56,20.33,19.56,20.29,53000.0,19.5074,20.2753,19.5074,20.2354,53000.0
2007-10-15 10:00:00,20.29,20.34,20.16,20.31,57100.0,20.2354,20.2853,20.1058,20.2554,57100.0
2007-10-15 10:30:00,20.35,20.48,20.1,20.45,113400.0,20.2953,20.4249,20.0459,20.395,113400.0
2007-10-15 11:00:00,20.46,20.83,20.4,20.54,144000.0,20.405,20.774,20.3451,20.4847,144000.0
2007-10-15 11:30:00,20.52,20.75,20.5,20.69,44800.0,20.4648,20.6942,20.4448,20.6343,44800.0
2007-10-15 12:00:00,20.69,20.82,20.67,20.73,50400.0,20.6343,20.764,20.6144,20.6742,50400.0
2007-10-15 12:30:00,20.74,20.77,20.62,20.71,43100.0,20.6842,20.7141,20.5645,20.6543,43100.0
2007-10-15 13:00:00,20.73,20.78,20.71,20.78,33500.0,20.6742,20.7241,20.6543,20.7241,33500.0
2007-10-15 13:30:00,20.78,20.93,20.74,20.91,52600.0,20.7241,20.8737,20.6842,20.8537,52600.0
2007-10-15 14:00:00,20.91,20.91,20.65,20.83,46200.0,20.8537,20.8537,20.5944,20.774,46200.0
2007-10-15 14:30:00,20.82,20.86,20.69,20.75,40900.0,20.764,20.8039,20.6343,20.6942,40900.0
2007-10-15 15:00:00,20.75,20.84,20.48,20.49,87100.0,20.6942,20.7839,20.4249,20.4349,87100.0
2007-10-15 15:30:00,20.49,20.76,20.48,20.69,142400.0,20.4349,20.7042,20.4249,20.6343,142400.0
2007-10-16 09:30:00,20.56,20.64,20.2,20.29,47000.0,20.5047,20.5845,20.1457,20.2354,47000.0
2007-10-16 10:00:00,20.27,20.41,20.27,20.36,17600.0,20.2155,20.3551,20.2155,20.3052,17600.0
2007-10-16 10:30:00,20.35,20.44,20.29,20.34,16800.0,20.2953,20.385,20.2354,20.2853,16800.0
2007-10-16 11:00:00,20.37,20.38,20.26,20.28,6300.0,20.3152,20.3252,20.2055,20.2254,6300.0
2007-10-16 11:30:00,20.3,20.38,20.27,20.31,7700.0,20.2454,20.3252,20.2155,20.2554,7700.0
2007-10-16 12:00:00,20.29,20.31,20.27,20.29,10600.0,20.2354,20.2554,20.2155,20.2354,10600.0
2007-10-16 12:30:00,20.29,20.29,20.12,20.25,16200.0,20.2354,20.2354,20.0659,20.1955,16200.0
2007-10-16 13:00:00,20.21,20.21,19.94,19.99,44700.0,20.1556,20.1556,19.8864,19.9362,44700.0
2007-10-16 13:30:00,20.02,20.06,19.9,19.95,31900.0,19.9661,20.006,19.8465,19.8963,31900.0
2007-10-16 14:00:00,19.98,20.08,19.98,20.04,18900.0,19.9262,20.026,19.9262,19.9861,18900.0
2007-10-16 14:30:00,20.04,20.04,19.8,19.8,30000.0,19.9861,19.9861,19.7467,19.7467,30000.0
2007-10-16 15:00:00,19.8,19.91,19.73,19.82,42400.0,19.7467,19.8564,19.6769,19.7667,42400.0
2007-10-16 15:30:00,19.8,19.85,19.68,19.72,76400.0,19.7467,19.7966,19.6271,19.6669,76400.0
2007-10-17 09:30:00,19.78,20.74,19.78,20.04,88900.0,19.7268,20.6842,19.7268,19.9861,88900.0
2007-10-17 10:00:00,20.02,20.05,19.86,19.96,45500.0,19.9661,19.9961,19.8066,19.9063,45500.0
2007-10-17 10:30:00,19.98,20.0,19.89,20.0,34700.0,19.9262,19.9462,19.8365,19.9462,34700.0
2007-10-17 11:00:00,19.96,20.0,19.88,19.97,18500.0,19.9063,19.9462,19.8265,19.9163,18500.0
2007-10-17 11:30:00,19.97,20.0,19.91,19.92,20100.0,19.9163,19.9462,19.8564,19.8664,20100.0
2007-10-17 12:00:00,19.92,19.97,19.86,19.91,30100.0,19.8664,19.9163,19.8066,19.8564,30100.0
2007-10-17 12:30:00,19.95,19.96,19.71,19.72,26600.0,19.8963,19.9063,19.657,19.6669,26600.0
2007-10-17 13:00:00,19.72,19.93,19.7,19.91,40500.0,19.6669,19.8764,19.647,19.8564,40500.0
2007-10-17 13:30:00,19.91,20.0,19.83,19.83,47400.0,19.8564,19.9462,19.7767,19.7767,47400.0
2007-10-17 14:00:00,19.82,20.0,19.82,19.98,30100.0,19.7667,19.9462,19.7667,19.9262,30100.0
2007-10-17 14:30:00,19.96,20.2,19.9,20.2,43100.0,19.9063,20.1457,19.8465,20.1457,43100.0
2007-10-17 15:00:00,20.2,20.91,20.2,20.86,160800.0,20.1457,20.8537,20.1457,20.8039,160800.0
2007-10-17 15:30:00,20.87,21.1,20.71,21.04,232800.0,20.8139,21.0432,20.6543,20.9834,232800.0
2007-10-18 09:30:00,20.76,20.83,20.28,20.58,36100.0,20.7042,20.774,20.2254,20.5246,36100.0
2007-10-18 10:00:00,20.6,20.7,20.44,20.67,25600.0,20.5446,20.6443,20.385,20.6144,25600.0
2007-10-18 10:30:00,20.67,20.79,20.55,20.56,19200.0,20.6144,20.7341,20.4947,20.5047,19200.0
2007-10-18 11:00:00,20.55,20.63,20.48,20.49,14200.0,20.4947,20.5745,20.4249,20.4349,14200.0
2007-10-18 11:30:00,20.49,20.58,20.47,20.58,15300.0,20.4349,20.5246,20.4149,20.5246,15300.0
2007-10-18 12:00:00,20.55,20.69,20.55,20.69,31300.0,20.4947,20.6343,20.4947,20.6343,31300.0
2007-10-18 12:30:00,20.68,20.83,20.68,20.81,11500.0,20.6244,20.774,20.6244,20.754,11500.0
2007-10-18 13:00:00,20.78,20.97,20.77,20.95,20300.0,20.7241,20.9136,20.7141,20.8936,20300.0
2007-10-18 13:30:00,20.95,21.13,20.92,21.13,32600.0,20.8936,21.0732,20.8637,21.0732,32600.0
2007-10-18 14:00:00,21.11,21.15,21.08,21.1,23200.0,21.0532,21.0931,21.0233,21.0432,23200.0
2007-10-18 14:30:00,21.09,21.14,21.06,21.09,19700.0,21.0333,21.0831,21.0033,21.0333,19700.0
2007-10-18 15:00:00,21.09,21.16,20.89,20.89,48100.0,21.0333,21.1031,20.8338,20.8338,48100.0
2007-10-18 15:30:00,20.89,20.91,20.61,20.68,97700.0,20.8338,20.8537,20.5546,20.6244,97700.0
2007-10-19 09:30:00,20.63,20.65,20.14,20.44,67800.0,20.5745,20.5944,20.0858,20.385,67800.0
2007-10-19 10:00:00,20.42,20.84,20.42,20.75,40500.0,20.3651,20.7839,20.3651,20.6942,40500.0
2007-10-19 10:30:00,20.73,20.75,20.55,20.59,25000.0,20.6742,20.6942,20.4947,20.5346,25000.0
2007-10-19 11:00:00,20.62,20.77,20.58,20.67,20300.0,20.5645,20.7141,20.5246,20.6144,20300.0
2007-10-19 11:30:00,20.67,20.86,20.62,20.86,20100.0,20.6144,20.8039,20.5645,20.8039,20100.0
2007-10-19 12:00:00,20.86,20.98,20.86,20.89,18300.0,20.8039,20.9236,20.8039,20.8338,18300.0
2007-10-19 12:30:00,20.88,21.0,20.88,20.97,36500.0,20.8238,20.9435,20.8238,20.9136,36500.0
2007-10-19 13:00:00,20.94,20.96,20.86,20.86,9400.0,20.8837,20.9036,20.8039,20.8039,9400.0
2007-10-19 13:30:00,20.88,20.98,20.84,20.96,16000.0,20.8238,20.9236,20.7839,20.9036,16000.0
2007-10-19 14:00:00,20.94,20.94,20.6,20.65,30200.0,20.8837,20.8837,20.5446,20.5944,30200.0
2007-10-19 14:30:00,20.63,20.66,20.5,20.52,20300.0,20.5745,20.6044,20.4448,20.4648,20300.0
2007-10-19 15:00:00,20.54,20.54,20.4,20.4,32000.0,20.4847,20.4847,20.3451,20.3451,32000.0
2007-10-19 15:30:00,20.4,20.41,20.27,20.34,94200.0,20.3451,20.3551,20.2155,20.2853,94200.0
2007-10-22 09:30:00,20.08,20.97,19.81,20.79,119000.0,20.026,20.9136,19.7567,20.7341,119000.0
2007-10-22 10:00:00,20.77,20.93,20.54,20.55,29000.0,20.7141,20.8737,20.4847,20.4947,29000.0
2007-10-22 10:30:00,20.54,20.64,20.45,20.5,69700.0,20.4847,20.5845,20.395,20.4448,69700.0
2007-10-22 11:00:00,20.49,20.67,20.46,20.6,24000.0,20.4349,20.6144,20.405,20.5446,24000.0
2007-10-22 11:30:00,20.6,20.76,20.57,20.73,17900.0,20.5446,20.7042,20.5147,20.6742,17900.0
2007-10-22 12:00:00,20.73,20.75,20.52,20.61,22000.0,20.6742,20.6942,20.4648,20.5546,22000.0
2007-10-22 12:30:00,20.61,20.93,20.6,20.88,39100.0,20.5546,20.8737,20.5446,20.8238,39100.0
2007-10-22 13:00:00,20.88,20.97,20.81,20.84,19400.0,20.8238,20.9136,20.754,20.7839,19400.0
2007-10-22 13:30:00,20.84,21.04,20.84,20.96,57300.0,20.7839,20.9834,20.7839,20.9036,57300.0
2007-10-22 14:00:00,20.96,21.02,20.85,20.87,31500.0,20.9036,20.9635,20.7939,20.8139,31500.0
2007-10-22 14:30:00,20.87,20.9,20.75,20.75,28100.0,20.8139,20.8438,20.6942,20.6942,28100.0
2007-10-22 15:00:00,20.74,20.77,20.65,20.71,39600.0,20.6842,20.7141,20.5944,20.6543,39600.0
2007-10-22 15:30:00,20.71,21.0,20.66,20.85,79500.0,20.6543,20.9435,20.6044,20.7939,79500.0
2007-10-23 09:30:00,20.9,22.0,20.55,21.71,193900.0,20.8438,21.9408,20.4947,21.6516,193900.0
2007-10-23 10:00:00,21.8,22.0,21.7,21.9,73000.0,21.7414,21.9408,21.6416,21.8411,73000.0
2007-10-23 10:30:00,21.88,22.14,21.85,22.0,119200.0,21.8211,22.0804,21.7912,21.9408,119200.0
2007-10-23 11:00:00,21.99,22.02,21.53,21.62,53600.0,21.9308,21.9608,21.4721,21.5618,53600.0
2007-10-23 11:30:00,21.63,21.96,21.55,21.83,51600.0,21.5718,21.9009,21.492,21.7713,51600.0
2007-10-23 12:00:00,21.85,22.0,21.81,21.92,46700.0,21.7912,21.9408,21.7513,21.861,46700.0
2007-10-23 12:30:00,21.88,21.94,21.74,21.78,42900.0,21.8211,21.881,21.6815,21.7214,42900.0
2007-10-23 13:00:00,21.75,21.94,21.72,21.91,42300.0,21.6915,21.881,21.6616,21.8511,42300.0
2007-10-23 13:30:00,21.91,21.99,21.77,21.78,30500.0,21.8511,21.9308,21.7114,21.7214,30500.0
2007-10-23 14:00:00,21.78,21.94,21.73,21.91,38000.0,21.7214,21.881,21.6715,21.8511,38000.0
2007-10-23 14:30:00,21.91,21.92,21.8,21.85,22700.0,21.8511,21.861,21.7414,21.7912,22700.0
2007-10-23 15:00:00,21.87,21.87,21.68,21.72,70800.0,21.8112,21.8112,21.6217,21.6616,70800.0
2007-10-23 15:30:00,21.7,21.8,21.69,21.8,68000.0,21.6416,21.7414,21.6316,21.7414,68000.0
2007-10-24 09:30:00,21.59,22.76,21.21,22.5,250900.0,21.5319,22.6988,21.1529,22.4395,250900.0
2007-10-24 10:00:00,22.5,22.63,22.19,22.31,74100.0,22.4395,22.5691,22.1303,22.25,74100.0
2007-10-24 10:30:00,22.32,22.32,22.1,22.17,126500.0,22.26,22.26,22.0405,22.1104,126500.0
2007-10-24 11:00:00,22.14,22.18,21.61,21.73,83200.0,22.0804,22.1203,21.5519,21.6715,83200.0
2007-10-24 11:30:00,21.81,22.06,21.81,21.95,48100.0,21.7513,22.0007,21.7513,21.8909,48100.0
2007-10-24 12:00:00,21.95,21.97,21.66,21.68,48700.0,21.8909,21.9109,21.6017,21.6217,48700.0
2007-10-24 12:30:00,21.64,21.69,21.26,21.26,36900.0,21.5818,21.6316,21.2028,21.2028,36900.0
2007-10-24 13:00:00,21.29,21.46,21.27,21.38,93700.0,21.2327,21.4023,21.2128,21.3225,93700.0
2007-10-24 13:30:00,21.39,21.45,21.31,21.41,120800.0,21.3325,21.3923,21.2527,21.3524,120800.0
2007-10-24 14:00:00,21.41,21.61,21.2,21.51,84700.0,21.3524,21.5519,21.143,21.4521,84700.0
2007-10-24 14:30:00,21.49,21.55,21.3,21.53,32400.0,21.4322,21.492,21.2427,21.4721,32400.0
2007-10-24 15:00:00,21.54,22.08,21.52,22.04,51900.0,21.4821,22.0206,21.4621,21.9807,51900.0
2007-10-24 15:30:00,22.05,22.1,21.85,21.87,73800.0,21.9907,22.0405,21.7912,21.8112,73800.0
2007-10-25 09:30:00,21.93,22.4,21.74,21.74,37100.0,21.871,22.3397,21.6815,21.6815,37100.0
2007-10-25 10:00:00,21.82,22.32,21.79,22.13,43200.0,21.7613,22.26,21.7314,22.0705,43200.0
2007-10-25 10:30:00,22.12,22.27,22.05,22.23,73100.0,22.0605,22.2101,21.9907,22.1702,73100.0
2007-10-25 11:00:00,22.24,22.29,21.94,21.99,17600.0,22.1802,22.23,21.881,21.9308,17600.0
2007-10-25 11:30:00,22.01,22.1,21.73,21.73,45200.0,21.9508,22.0405,21.6715,21.6715,45200.0
2007-10-25 12:00:00,21.72,21.96,21.68,21.96,22600.0,21.6616,21.9009,21.6217,21.9009,22600.0
2007-10-25 12:30:00,21.97,22.03,21.9,22.03,23600.0,21.9109,21.9707,21.8411,21.9707,23600.0
2007-10-25 13:00:00,21.93,21.95,21.54,21.66,19000.0,21.871,21.8909,21.4821,21.6017,19000.0
2007-10-25 13:30:00,21.66,21.69,21.62,21.69,21700.0,21.6017,21.6316,21.5618,21.6316,21700.0
2007-10-25 14:00:00,21.67,22.04,21.65,22.0,55900.0,21.6117,21.9807,21.5918,21.9408,55900.0
2007-10-25 14:30:00,22.0,22.0,21.71,21.86,17000.0,21.9408,21.9408,21.6516,21.8012,17000.0
2007-10-25 15:00:00,21.86,21.92,21.66,21.7,23900.0,21.8012,21.861,21.6017,21.6416,23900.0
2007-10-25 15:30:00,21.7,21.99,21.7,21.95,60700.0,21.6416,21.9308,21.6416,21.8909,60700.0
2007-10-26 09:30:00,22.21,22.6,21.99,22.11,39200.0,22.1502,22.5392,21.9308,22.0505,39200.0
2007-10-26 10:00:00,22.1,22.36,22.05,22.23,23700.0,22.0405,22.2998,21.9907,22.1702,23700.0
2007-10-26 10:30:00,22.24,22.49,22.24,22.28,74800.0,22.1802,22.4295,22.1802,22.2201,74800.0
2007-10-26 11:00:00,22.28,22.4,22.22,22.37,47100.0,22.2201,22.3397,22.1602,22.3098,47100.0
2007-10-26 11:30:00,22.39,22.39,22.22,22.23,42100.0,22.3298,22.3298,22.1602,22.1702,42100.0
2007-10-26 12:00:00,22.22,22.23,22.05,22.16,32700.0,22.1602,22.1702,21.9907,22.1004,32700.0
2007-10-26 12:30:00,22.14,22.24,22.13,22.18,15700.0,22.0804,22.1802,22.0705,22.1203,15700.0
2007-10-26 13:00:00,22.18,22.28,22.15,22.25,20400.0,22.1203,22.2201,22.0904,22.1901,20400.0
2007-10-26 13:30:00,22.24,22.33,22.24,22.31,30300.0,22.1802,22.2699,22.1802,22.25,30300.0
2007-10-26 14:00:00,22.3,22.39,22.2,22.2,72200.0,22.24,22.3298,22.1403,22.1403,72200.0
2007-10-26 14:30:00,22.2,22.4,22.2,22.4,50600.0,22.1403,22.3397,22.1403,22.3397,50600.0
2007-10-26 15:00:00,22.39,22.4,22.3,22.32,99100.0,22.3298,22.3397,22.24,22.26,99100.0
2007-10-26 15:30:00,22.32,22.59,22.3,22.55,153100.0,22.26,22.5292,22.24,22.4893,153100.0
2007-10-29 09:30:00,22.59,22.75,22.38,22.68,46200.0,22.5292,22.6888,22.3198,22.619,46200.0
2007-10-29 10:00:00,22.66,22.67,22.19,22.23,48600.0,22.599,22.609,22.1303,22.1702,48600.0
2007-10-29 10:30:00,22.22,22.23,22.02,22.05,34500.0,22.1602,22.1702,21.9608,21.9907,34500.0
2007-10-29 11:00:00,22.05,22.05,21.82,21.91,31600.0,21.9907,21.9907,21.7613,21.8511,31600.0
2007-10-29 11:30:00,21.91,22.0,21.87,21.98,25200.0,21.8511,21.9408,21.8112,21.9209,25200.0
2007-10-29 12:00:00,21.98,22.3,21.98,22.28,25400.0,21.9209,22.24,21.9209,22.2201,25400.0
2007-10-29 12:30:00,22.27,22.29,22.07,22.09,20600.0,22.2101,22.23,22.0106,22.0306,20600.0
2007-10-29 13:00:00,22.09,22.18,22.03,22.04,14000.0,22.0306,22.1203,21.9707,21.9807,14000.0
2007-10-29 13:30:00,22.05,22.16,22.05,22.13,12200.0,21.9907,22.1004,21.9907,22.0705,12200.0
2007-10-29 14:00:00,22.15,22.2,22.0,22.03,18900.0,22.0904,22.1403,21.9408,21.9707,18900.0
2007-10-29 14:30:00,22.02,22.02,21.87,21.88,25300.0,21.9608,21.9608,21.8112,21.8211,25300.0
2007-10-29 15:00:00,21.88,22.08,21.87,22.08,29900.0,21.8211,22.0206,21.8112,22.0206,29900.0
2007-10-29 15:30:00,22.1,22.21,22.07,22.21,64300.0,22.0405,22.1502,22.0106,22.1502,64300.0
2007-10-30 09:30:00,22.06,22.38,22.06,22.15,30000.0,22.0007,22.3198,22.0007,22.0904,30000.0
2007-10-30 10:00:00,22.17,22.17,21.95,22.03,19200.0,22.1104,22.1104,21.8909,21.9707,19200.0
2007-10-30 10:30:00,22.08,22.23,22.04,22.2,10500.0,22.0206,22.1702,21.9807,22.1403,10500.0
2007-10-30 11:00:00,22.21,22.22,22.01,22.01,13200.0,22.1502,22.1602,21.9508,21.9508,13200.0
2007-10-30 11:30:00,21.99,22.11,21.8,22.04,33300.0,21.9308,22.0505,21.7414,21.9807,33300.0
2007-10-30 12:00:00,22.06,22.22,22.06,22.18,45000.0,22.0007,22.1602,22.0007,22.1203,45000.0
2007-10-30 12:30:00,22.19,22.2,22.09,22.15,14600.0,22.1303,22.1403,22.0306,22.0904,14600.0
2007-10-30 13:00:00,22.15,22.16,22.07,22.1,13100.0,22.0904,22.1004,22.0106,22.0405,13100.0
2007-10-30 13:30:00,22.13,22.15,22.07,22.07,5300.0,22.0705,22.0904,22.0106,22.0106,5300.0
2007-10-30 14:00:00,22.1,22.25,22.1,22.2,14700.0,22.0405,22.1901,22.0405,22.1403,14700.0
2007-10-30 14:30:00,22.17,22.18,22.08,22.08,11100.0,22.1104,22.1203,22.0206,22.0206,11100.0
2007-10-30 15:00:00,22.08,22.18,22.0,22.08,15600.0,22.0206,22.1203,21.9408,22.0206,15600.0
2007-10-30 15:30:00,22.08,22.17,21.93,22.13,54600.0,22.0206,22.1104,21.871,22.0705,54600.0
2007-10-31 09:30:00,22.23,22.31,21.82,21.93,20300.0,22.1702,22.25,21.7613,21.871,20300.0
2007-10-31 10:00:00,21.97,22.0,21.88,21.96,8600.0,21.9109,21.9408,21.8211,21.9009,8600.0
2007-10-31 10:30:00,21.94,22.0,21.9,21.96,15300.0,21.881,21.9408,21.8411,21.9009,15300.0
2007-10-31 11:00:00,21.96,21.97,21.79,21.88,42500.0,21.9009,21.9109,21.7314,21.8211,42500.0
2007-10-31 11:30:00,21.88,21.9,21.75,21.76,15400.0,21.8211,21.8411,21.6915,21.7015,15400.0
2007-10-31 12:00:00,21.76,21.8,21.74,21.8,52300.0,21.7015,21.7414,21.6815,21.7414,52300.0
2007-10-31 12:30:00,21.79,21.8,21.75,21.75,32900.0,21.7314,21.7414,21.6915,21.6915,32900.0
2007-10-31 13:00:00,21.74,21.86,21.73,21.84,26000.0,21.6815,21.8012,21.6715,21.7812,26000.0
2007-10-31 13:30:00,21.84,21.97,21.7,21.84,29200.0,21.7812,21.9109,21.6416,21.7812,29200.0
2007-10-31 14:00:00,21.84,21.87,21.11,21.51,80000.0,21.7812,21.8112,21.0532,21.4521,80000.0
2007-10-31 14:30:00,21.55,22.0,21.47,22.0,75900.0,21.492,21.9408,21.4122,21.9408,75900.0
2007-10-31 15:00:00,22.0,22.0,21.82,21.9,30200.0,21.9408,21.9408,21.7613,21.8411,30200.0
2007-10-31 15:30:00,21.9,22.0,21.65,22.0,71600.0,21.8411,21.9408,21.5918,21.9408,71600.0
2007-11-01 09:30:00,21.75,21.75,21.01,21.45,85800.0,21.6915,21.6915,20.9535,21.3923,85800.0
2007-11-01 10:00:00,21.43,21.47,20.93,21.3,76900.0,21.3723,21.4122,20.8737,21.2427,76900.0
2007-11-01 10:30:00,21.3,21.49,21.0,21.02,65600.0,21.2427,21.4322,20.9435,20.9635,65600.0
2007-11-01 11:00:00,21.07,21.1,20.86,20.93,35200.0,21.0133,21.0432,20.8039,20.8737,35200.0
2007-11-01 11:30:00,20.87,20.89,20.58,20.77,37100.0,20.8139,20.8338,20.5246,20.7141,37100.0
2007-11-01 12:00:00,20.77,20.93,20.75,20.75,25100.0,20.7141,20.8737,20.6942,20.6942,25100.0
2007-11-01 12:30:00,20.73,20.76,20.5,20.56,51300.0,20.6742,20.7042,20.4448,20.5047,51300.0
2007-11-01 13:00:00,20.56,20.6,20.47,20.5,26300.0,20.5047,20.5446,20.4149,20.4448,26300.0
2007-11-01 13:30:00,20.5,20.63,20.38,20.41,27100.0,20.4448,20.5745,20.3252,20.3551,27100.0
2007-11-01 14:00:00,20.41,20.53,20.41,20.5,42600.0,20.3551,20.4748,20.3551,20.4448,42600.0
2007-11-01 14:30:00,20.5,20.61,20.49,20.53,21600.0,20.4448,20.5546,20.4349,20.4748,21600.0
2007-11-01 15:00:00,20.53,20.56,20.28,20.28,44200.0,20.4748,20.5047,20.2254,20.2254,44200.0
2007-11-01 15:30:00,20.27,20.4,20.12,20.19,118000.0,20.2155,20.3451,20.0659,20.1357,118000.0
2007-11-02 09:30:00,20.33,20.69,20.0,20.37,79400.0,20.2753,20.6343,19.9462,20.3152,79400.0
2007-11-02 10:00:00,20.37,20.98,20.31,20.9,84700.0,20.3152,20.9236,20.2554,20.8438,84700.0
2007-11-02 10:30:00,20.91,21.55,20.81,21.37,92500.0,20.8537,21.492,20.754,21.3125,92500.0
2007-11-02 11:00:00,21.35,21.46,21.13,21.24,50300.0,21.2926,21.4023,21.0732,21.1829,50300.0
2007-11-02 11:30:00,21.25,21.26,21.06,21.22,88100.0,21.1928,21.2028,21.0033,21.1629,88100.0
2007-11-02 12:00:00,21.2,21.28,21.05,21.09,97500.0,21.143,21.2228,20.9934,21.0333,97500.0
2007-11-02 12:30:00,21.1,21.1,20.95,21.0,74100.0,21.0432,21.0432,20.8936,20.9435,74100.0
2007-11-02 13:00:00,21.03,21.1,20.9,20.99,60200.0,20.9734,21.0432,20.8438,20.9335,60200.0
2007-11-02 13:30:00,20.98,21.08,20.85,20.91,165800.0,20.9236,21.0233,20.7939,20.8537,165800.0
2007-11-02 14:00:00,20.94,21.0,20.81,20.96,50100.0,20.8837,20.9435,20.754,20.9036,50100.0
2007-11-02 14:30:00,20.98,21.0,20.81,20.81,48500.0,20.9236,20.9435,20.754,20.754,48500.0
2007-11-02 15:00:00,20.83,21.02,20.82,20.95,74200.0,20.774,20.9635,20.764,20.8936,74200.0
2007-11-02 15:30:00,20.92,21.0,20.84,21.0,91200.0,20.8637,20.9435,20.7839,20.9435,91200.0
2007-11-05 09:30:00,20.59,20.87,20.36,20.47,66100.0,20.5346,20.8139,20.3052,20.4149,66100.0
2007-11-05 10:00:00,20.5,20.59,20.28,20.42,33800.0,20.4448,20.5346,20.2254,20.3651,33800.0
2007-11-05 10:30:00,20.42,20.6,20.29,20.35,36000.0,20.3651,20.5446,20.2354,20.2953,36000.0
2007-11-05 11:00:00,20.35,20.38,20.02,20.02,45000.0,20.2953,20.3252,19.9661,19.9661,45000.0
2007-11-05 11:30:00,20.04,20.22,19.97,20.17,24800.0,19.9861,20.1656,19.9163,20.1157,24800.0
2007-11-05 12:00:00,20.13,20.2,20.03,20.16,39700.0,20.0758,20.1457,19.9761,20.1058,39700.0
2007-11-05 12:30:00,20.16,20.29,20.13,20.17,16600.0,20.1058,20.2354,20.0758,20.1157,16600.0
2007-11-05 13:00:00,20.16,20.2,20.03,20.03,32900.0,20.1058,20.1457,19.9761,19.9761,32900.0
2007-11-05 13:30:00,20.02,20.09,19.75,19.84,30700.0,19.9661,20.036,19.6969,19.7866,30700.0
2007-11-05 14:00:00,19.87,20.09,19.84,20.05,41300.0,19.8165,20.036,19.7866,19.9961,41300.0
2007-11-05 14:30:00,20.04,20.26,19.95,20.18,26900.0,19.9861,20.2055,19.8963,20.1257,26900.0
2007-11-05 15:00:00,20.15,20.52,20.15,20.44,34300.0,20.0958,20.4648,20.0958,20.385,34300.0
2007-11-05 15:30:00,20.46,20.47,20.22,20.22,64700.0,20.405,20.4149,20.1656,20.1656,64700.0
2007-11-06 09:30:00,20.44,20.44,19.72,19.83,41100.0,20.385,20.385,19.6669,19.7767,41100.0
2007-11-06 10:00:00,19.82,19.88,19.32,19.56,57000.0,19.7667,19.8265,19.268,19.5074,57000.0
2007-11-06 10:30:00,19.5,19.58,19.36,19.44,40300.0,19.4475,19.5273,19.3079,19.3877,40300.0
2007-11-06 11:00:00,19.42,19.76,19.41,19.65,19700.0,19.3678,19.7068,19.3578,19.5971,19700.0
2007-11-06 11:30:00,19.66,19.75,19.6,19.6,28000.0,19.6071,19.6969,19.5473,19.5473,28000.0
2007-11-06 12:00:00,19.6,19.79,19.53,19.7,26800.0,19.5473,19.7368,19.4775,19.647,26800.0
2007-11-06 12:30:00,19.7,19.87,19.51,19.86,37200.0,19.647,19.8165,19.4575,19.8066,37200.0
2007-11-06 13:00:00,19.86,19.87,19.7,19.71,15200.0,19.8066,19.8165,19.647,19.657,15200.0
2007-11-06 13:30:00,19.73,19.86,19.71,19.85,15300.0,19.6769,19.8066,19.657,19.7966,15300.0
2007-11-06 14:00:00,19.85,19.86,19.59,19.68,25100.0,19.7966,19.8066,19.5373,19.6271,25100.0
2007-11-06 14:30:00,19.67,19.79,19.67,19.74,34200.0,19.6171,19.7368,19.6171,19.6869,34200.0
2007-11-06 15:00:00,19.75,19.83,19.63,19.67,58200.0,19.6969,19.7767,19.5772,19.6171,58200.0
2007-11-06 15:30:00,19.66,19.83,19.61,19.72,140700.0,19.6071,19.7767,19.5572,19.6669,140700.0
2007-11-07 09:30:00,19.3,19.48,19.13,19.35,74500.0,19.2481,19.4276,19.0785,19.2979,74500.0
2007-11-07 10:00:00,19.35,19.69,19.35,19.43,53400.0,19.2979,19.637,19.2979,19.3777,53400.0
2007-11-07 10:30:00,19.44,19.46,19.27,19.31,49100.0,19.3877,19.4076,19.2182,19.2581,49100.0
2007-11-07 11:00:00,19.32,19.41,19.28,19.31,31800.0,19.268,19.3578,19.2281,19.2581,31800.0
2007-11-07 11:30:00,19.29,19.37,19.24,19.31,23100.0,19.2381,19.3179,19.1882,19.2581,23100.0
2007-11-07 12:00:00,19.31,19.33,19.14,19.26,44600.0,19.2581,19.278,19.0885,19.2082,44600.0
2007-11-07 12:30:00,19.26,19.33,19.15,19.25,67900.0,19.2082,19.278,19.0985,19.1982,67900.0
2007-11-07 13:00:00,19.24,19.39,19.11,19.23,38600.0,19.1882,19.3378,19.0586,19.1783,38600.0
2007-11-07 13:30:00,19.24,19.33,19.17,19.28,27500.0,19.1882,19.278,19.1184,19.2281,27500.0
2007-11-07 14:00:00,19.28,19.29,19.1,19.14,37100.0,19.2281,19.2381,19.0486,19.0885,37100.0
2007-11-07 14:30:00,19.13,19.14,18.81,18.83,58200.0,19.0785,19.0885,18.7594,18.7793,58200.0
2007-11-07 15:00:00,18.84,19.12,18.8,18.81,58400.0,18.7893,19.0686,18.7494,18.7594,58400.0
2007-11-07 15:30:00,18.83,18.87,18.66,18.81,151800.0,18.7793,18.8192,18.6098,18.7594,151800.0
2007-11-08 09:30:00,18.95,19.64,18.81,18.9,117300.0,18.899,19.5872,18.7594,18.8492,117300.0
2007-11-08 10:00:00,18.9,19.08,18.79,18.8,57500.0,18.8492,19.0287,18.7394,18.7494,57500.0
2007-11-08 10:30:00,18.79,19.09,18.75,18.88,62000.0,18.7394,19.0386,18.6996,18.8292,62000.0
2007-11-08 11:00:00,18.88,18.93,18.81,18.89,49000.0,18.8292,18.8791,18.7594,18.8392,49000.0
2007-11-08 11:30:00,18.87,18.88,18.75,18.82,36300.0,18.8192,18.8292,18.6996,18.7694,36300.0
2007-11-08 12:00:00,18.85,18.85,18.63,18.81,44200.0,18.7993,18.7993,18.5799,18.7594,44200.0
2007-11-08 12:30:00,18.79,18.85,18.42,18.54,51200.0,18.7394,18.7993,18.3704,18.4901,51200.0
2007-11-08 13:00:00,18.53,18.59,18.35,18.5,47800.0,18.4801,18.54,18.3006,18.4502,47800.0
2007-11-08 13:30:00,18.47,18.7,18.47,18.54,24600.0,18.4203,18.6497,18.4203,18.4901,24600.0
2007-11-08 14:00:00,18.59,18.59,18.4,18.42,46900.0,18.54,18.54,18.3505,18.3704,46900.0
2007-11-08 14:30:00,18.4,18.62,18.32,18.61,34000.0,18.3505,18.5699,18.2707,18.5599,34000.0
2007-11-08 15:00:00,18.64,18.86,18.5,18.79,38700.0,18.5899,18.8093,18.4502,18.7394,38700.0
2007-11-08 15:30:00,18.84,18.9,18.55,18.85,51500.0,18.7893,18.8492,18.5001,18.7993,51500.0
2007-11-09 09:30:00,18.57,18.74,18.34,18.38,23200.0,18.52,18.6896,18.2907,18.3306,23200.0
2007-11-09 10:00:00,18.34,18.42,18.06,18.18,84500.0,18.2907,18.3704,18.0114,18.1311,84500.0
2007-11-09 10:30:00,18.21,18.32,18.06,18.13,57700.0,18.161,18.2707,18.0114,18.0812,57700.0
2007-11-09 11:00:00,18.13,18.22,18.0,18.0,57900.0,18.0812,18.171,17.9516,17.9516,57900.0
2007-11-09 11:30:00,18.03,18.21,17.91,18.2,62300.0,17.9815,18.161,17.8618,18.151,62300.0
2007-11-09 12:00:00,18.19,18.19,18.0,18.07,23400.0,18.1411,18.1411,17.9516,18.0214,23400.0
2007-11-09 12:30:00,18.09,18.22,18.08,18.14,23400.0,18.0413,18.171,18.0314,18.0912,23400.0
2007-11-09 13:00:00,18.09,18.15,17.99,18.1,36400.0,18.0413,18.1012,17.9416,18.0513,36400.0
2007-11-09 13:30:00,18.1,18.23,18.08,18.15,18700.0,18.0513,18.181,18.0314,18.1012,18700.0
2007-11-09 14:00:00,18.11,18.5,18.11,18.47,61000.0,18.0613,18.4502,18.0613,18.4203,61000.0
2007-11-09 14:30:00,18.41,18.42,18.29,18.29,49500.0,18.3605,18.3704,18.2408,18.2408,49500.0
2007-11-09 15:00:00,18.3,18.56,18.3,18.53,30300.0,18.2508,18.5101,18.2508,18.4801,30300.0
2007-11-09 15:30:00,18.54,18.55,18.18,18.28,90900.0,18.4901,18.5001,18.1311,18.2308,90900.0
2007-11-12 09:30:00,18.32,18.7,18.3,18.6,30900.0,18.2707,18.6497,18.2508,18.55,30900.0
2007-11-12 10:00:00,18.6,18.66,18.48,18.63,39400.0,18.55,18.6098,18.4303,18.5799,39400.0
2007-11-12 10:30:00,18.65,18.85,18.57,18.63,35500.0,18.5998,18.7993,18.52,18.5799,35500.0
2007-11-12 11:00:00,18.61,18.94,18.61,18.91,25700.0,18.5599,18.889,18.5599,18.8591,25700.0
2007-11-12 11:30:00,18.94,18.96,18.86,18.87,31500.0,18.889,18.909,18.8093,18.8192,31500.0
2007-11-12 12:00:00,18.86,19.09,18.86,18.95,35300.0,18.8093,19.0386,18.8093,18.899,35300.0
2007-11-12 12:30:00,18.95,19.14,18.94,18.94,26200.0,18.899,19.0885,18.889,18.889,26200.0
2007-11-12 13:00:00,18.96,19.02,18.86,18.91,15700.0,18.909,18.9688,18.8093,18.8591,15700.0
2007-11-12 13:30:00,18.91,18.91,18.69,18.79,24900.0,18.8591,18.8591,18.6397,18.7394,24900.0
2007-11-12 14:00:00,18.83,18.89,18.67,18.79,17200.0,18.7793,18.8392,18.6198,18.7394,17200.0
2007-11-12 14:30:00,18.8,18.92,18.74,18.74,14500.0,18.7494,18.8691,18.6896,18.6896,14500.0
2007-11-12 15:00:00,18.74,18.81,18.44,18.47,30000.0,18.6896,18.7594,18.3904,18.4203,30000.0
2007-11-12 15:30:00,18.47,18.72,18.47,18.52,49200.0,18.4203,18.6696,18.4203,18.4702,49200.0
2007-11-13 09:30:00,18.76,18.98,18.54,18.58,18500.0,18.7095,18.9289,18.4901,18.53,18500.0
2007-11-13 10:00:00,18.59,18.8,18.57,18.66,17500.0,18.54,18.7494,18.52,18.6098,17500.0
2007-11-13 10:30:00,18.66,18.72,18.47,18.7,18000.0,18.6098,18.6696,18.4203,18.6497,18000.0
2007-11-13 11:00:00,18.71,18.82,18.6,18.66,11000.0,18.6597,18.7694,18.55,18.6098,11000.0
2007-11-13 11:30:00,18.63,18.68,18.39,18.42,15600.0,18.5799,18.6297,18.3405,18.3704,15600.0
2007-11-13 12:00:00,18.42,18.59,18.39,18.49,20800.0,18.3704,18.54,18.3405,18.4403,20800.0
2007-11-13 12:30:00,18.48,18.53,18.43,18.49,13900.0,18.4303,18.4801,18.3804,18.4403,13900.0
2007-11-13 13:00:00,18.5,18.62,18.47,18.62,14800.0,18.4502,18.5699,18.4203,18.5699,14800.0
2007-11-13 13:30:00,18.62,18.78,18.59,18.66,28300.0,18.5699,18.7295,18.54,18.6098,28300.0
2007-11-13 14:00:00,18.65,18.82,18.63,18.78,18400.0,18.5998,18.7694,18.5799,18.7295,18400.0
2007-11-13 14:30:00,18.79,18.86,18.66,18.78,20200.0,18.7394,18.8093,18.6098,18.7295,20200.0
2007-11-13 15:00:00,18.78,19.01,18.78,19.0,49800.0,18.7295,18.9589,18.7295,18.9489,49800.0
2007-11-13 15:30:00,19.0,19.11,18.95,18.97,117900.0,18.9489,19.0586,18.899,18.919,117900.0
2007-11-14 09:30:00,19.08,19.19,18.62,18.79,23200.0,19.0287,19.1384,18.5699,18.7394,23200.0
2007-11-14 10:00:00,18.86,19.2,18.83,19.02,25900.0,18.8093,19.1483,18.7793,18.9688,25900.0
2007-11-14 10:30:00,18.97,19.11,18.88,19.1,10000.0,18.919,19.0586,18.8292,19.0486,10000.0
2007-11-14 11:00:00,19.09,19.22,19.03,19.18,20000.0,19.0386,19.1683,18.9788,19.1284,20000.0
2007-11-14 11:30:00,19.2,19.29,19.17,19.26,19600.0,19.1483,19.2381,19.1184,19.2082,19600.0
2007-11-14 12:00:00,19.25,19.31,19.16,19.3,22600.0,19.1982,19.2581,19.1085,19.2481,22600.0
2007-11-14 12:30:00,19.32,19.33,19.23,19.24,10900.0,19.268,19.278,19.1783,19.1882,10900.0
2007-11-14 13:00:00,19.26,19.28,19.2,19.24,10800.0,19.2082,19.2281,19.1483,19.1882,10800.0
2007-11-14 13:30:00,19.24,19.28,19.06,19.06,22600.0,19.1882,19.2281,19.0087,19.0087,22600.0
2007-11-14 14:00:00,19.09,19.2,19.06,19.14,10600.0,19.0386,19.1483,19.0087,19.0885,10600.0
2007-11-14 14:30:00,19.12,19.17,18.91,18.92,18200.0,19.0686,19.1184,18.8591,18.8691,18200.0
2007-11-14 15:00:00,18.89,19.11,18.88,19.08,19800.0,18.8392,19.0586,18.8292,19.0287,19800.0
2007-11-14 15:30:00,19.06,19.08,18.85,18.97,45200.0,19.0087,19.0287,18.7993,18.919,45200.0
2007-11-15 09:30:00,18.88,19.35,18.85,18.89,43000.0,18.8292,19.2979,18.7993,18.8392,43000.0
2007-11-15 10:00:00,18.86,19.01,18.75,18.98,13200.0,18.8093,18.9589,18.6996,18.9289,13200.0
2007-11-15 10:30:00,18.94,19.15,18.93,18.98,19000.0,18.889,19.0985,18.8791,18.9289,19000.0
2007-11-15 11:00:00,18.94,18.94,18.68,18.68,12300.0,18.889,18.889,18.6297,18.6297,12300.0
2007-11-15 11:30:00,18.65,18.73,18.52,18.7,13100.0,18.5998,18.6796,18.4702,18.6497,13100.0
2007-11-15 12:00:00,18.72,18.86,18.49,18.49,16400.0,18.6696,18.8093,18.4403,18.4403,16400.0
2007-11-15 12:30:00,18.49,18.6,18.46,18.51,13900.0,18.4403,18.55,18.4103,18.4602,13900.0
2007-11-15 13:00:00,18.5,18.59,18.42,18.59,20700.0,18.4502,18.54,18.3704,18.54,20700.0
2007-11-15 13:30:00,18.59,18.78,18.59,18.78,18500.0,18.54,18.7295,18.54,18.7295,18500.0
2007-11-15 14:00:00,18.75,18.81,18.65,18.79,19300.0,18.6996,18.7594,18.5998,18.7394,19300.0
2007-11-15 14:30:00,18.8,18.81,18.54,18.54,23300.0,18.7494,18.7594,18.4901,18.4901,23300.0
2007-11-15 15:00:00,18.54,18.71,18.52,18.6,21000.0,18.4901,18.6597,18.4702,18.55,21000.0
2007-11-15 15:30:00,18.58,18.64,18.35,18.56,92600.0,18.53,18.5899,18.3006,18.5101,92600.0
2007-11-16 09:30:00,18.62,18.68,18.07,18.14,78200.0,18.5699,18.6297,18.0214,18.0912,78200.0
2007-11-16 10:00:00,18.16,18.16,17.71,18.1,52000.0,18.1111,18.1111,17.6624,18.0513,52000.0
2007-11-16 10:30:00,18.1,18.13,18.0,18.04,54600.0,18.0513,18.0812,17.9516,17.9915,54600.0
2007-11-16 11:00:00,18.05,18.35,18.05,18.31,49800.0,18.0014,18.3006,18.0014,18.2607,49800.0
2007-11-16 11:30:00,18.31,18.59,18.3,18.57,28400.0,18.2607,18.54,18.2508,18.52,28400.0
2007-11-16 12:00:00,18.57,18.9,18.57,18.84,57900.0,18.52,18.8492,18.52,18.7893,57900.0
2007-11-16 12:30:00,18.85,18.96,18.72,18.72,22700.0,18.7993,18.909,18.6696,18.6696,22700.0
2007-11-16 13:00:00,18.74,18.91,18.72,18.81,20800.0,18.6896,18.8591,18.6696,18.7594,20800.0
2007-11-16 13:30:00,18.82,18.99,18.79,18.8,27200.0,18.7694,18.9389,18.7394,18.7494,27200.0
2007-11-16 14:00:00,18.81,18.81,18.43,18.56,63900.0,18.7594,18.7594,18.3804,18.5101,63900.0
2007-11-16 14:30:00,18.56,18.56,18.32,18.45,43700.0,18.5101,18.5101,18.2707,18.4004,43700.0
2007-11-16 15:00:00,18.44,18.75,18.44,18.7,44800.0,18.3904,18.6996,18.3904,18.6497,44800.0
2007-11-16 15:30:00,18.68,18.71,18.51,18.56,108800.0,18.6297,18.6597,18.4602,18.5101,108800.0
2007-11-19 09:30:00,18.32,18.56,18.24,18.37,29000.0,18.2707,18.5101,18.1909,18.3206,29000.0
2007-11-19 10:00:00,18.32,18.47,18.14,18.35,17800.0,18.2707,18.4203,18.0912,18.3006,17800.0
2007-11-19 10:30:00,18.3,18.3,18.13,18.2,23500.0,18.2508,18.2508,18.0812,18.151,23500.0
2007-11-19 11:00:00,18.21,18.25,18.13,18.24,23200.0,18.161,18.2009,18.0812,18.1909,23200.0
2007-11-19 11:30:00,18.24,18.48,18.2,18.37,45200.0,18.1909,18.4303,18.151,18.3206,45200.0
2007-11-19 12:00:00,18.34,18.39,18.28,18.34,13800.0,18.2907,18.3405,18.2308,18.2907,13800.0
2007-11-19 12:30:00,18.35,18.37,18.18,18.21,15100.0,18.3006,18.3206,18.1311,18.161,15100.0
2007-11-19 13:00:00,18.24,18.26,17.98,18.11,17300.0,18.1909,18.2109,17.9316,18.0613,17300.0
2007-11-19 13:30:00,18.12,18.19,17.99,17.99,14200.0,18.0713,18.1411,17.9416,17.9416,14200.0
2007-11-19 14:00:00,18.01,18.26,18.01,18.22,16000.0,17.9615,18.2109,17.9615,18.171,16000.0
2007-11-19 14:30:00,18.22,18.34,18.09,18.11,12200.0,18.171,18.2907,18.0413,18.0613,12200.0
2007-11-19 15:00:00,18.09,18.34,18.0,18.3,19500.0,18.0413,18.2907,17.9516,18.2508,19500.0
2007-11-19 15:30:00,18.25,18.27,17.95,18.07,35400.0,18.2009,18.2208,17.9017,18.0214,35400.0
2007-11-20 09:30:00,18.06,18.4,18.01,18.09,31000.0,18.0114,18.3505,17.9615,18.0413,31000.0
2007-11-20 10:00:00,18.08,18.2,17.98,17.99,11900.0,18.0314,18.151,17.9316,17.9416,11900.0
2007-11-20 10:30:00,17.94,18.2,17.93,18.08,15300.0,17.8917,18.151,17.8818,18.0314,15300.0
2007-11-20 11:00:00,18.05,18.29,18.03,18.29,14800.0,18.0014,18.2408,17.9815,18.2408,14800.0
2007-11-20 11:30:00,18.3,18.46,18.27,18.4,28600.0,18.2508,18.4103,18.2208,18.3505,28600.0
2007-11-20 12:00:00,18.41,18.41,17.94,17.94,20400.0,18.3605,18.3605,17.8917,17.8917,20400.0
2007-11-20 12:30:00,17.94,17.95,17.63,17.66,22100.0,17.8917,17.9017,17.5826,17.6125,22100.0
2007-11-20 13:00:00,17.66,17.66,17.25,17.31,27800.0,17.6125,17.6125,17.2036,17.2634,27800.0
2007-11-20 13:30:00,17.36,17.4,17.28,17.31,19600.0,17.3133,17.3532,17.2335,17.2634,19600.0
2007-11-20 14:00:00,17.3,17.67,17.26,17.3,67600.0,17.2535,17.6225,17.2136,17.2535,67600.0
2007-11-20 14:30:00,17.3,17.39,17.21,17.23,26400.0,17.2535,17.3432,17.1637,17.1836,26400.0
2007-11-20 15:00:00,17.21,17.54,17.02,17.54,33000.0,17.1637,17.4928,16.9742,17.4928,33000.0
2007-11-20 15:30:00,17.49,17.78,17.46,17.66,81200.0,17.4429,17.7322,17.413,17.6125,81200.0
2007-11-21 09:30:00,17.22,18.15,17.22,17.78,90500.0,17.1737,18.1012,17.1737,17.7322,90500.0
2007-11-21 10:00:00,17.78,17.9,17.75,17.84,24400.0,17.7322,17.8518,17.7022,17.792,24400.0
2007-11-21 10:30:00,17.81,17.9,17.71,17.85,30300.0,17.7621,17.8518,17.6624,17.802,30300.0
2007-11-21 11:00:00,17.8,18.21,17.76,18.2,52100.0,17.7521,18.161,17.7122,18.151,52100.0
2007-11-21 11:30:00,18.17,18.24,18.14,18.2,40800.0,18.1211,18.1909,18.0912,18.151,40800.0
2007-11-21 12:00:00,18.19,18.24,18.0,18.09,25100.0,18.1411,18.1909,17.9516,18.0413,25100.0
2007-11-21 12:30:00,18.06,18.25,18.06,18.24,44900.0,18.0114,18.2009,18.0114,18.1909,44900.0
2007-11-21 13:00:00,18.25,18.26,18.13,18.2,42500.0,18.2009,18.2109,18.0812,18.151,42500.0
2007-11-21 13:30:00,18.23,18.24,18.11,18.15,11400.0,18.181,18.1909,18.0613,18.1012,11400.0
2007-11-21 14:00:00,18.17,18.3,18.13,18.24,21700.0,18.1211,18.2508,18.0812,18.1909,21700.0
2007-11-21 14:30:00,18.25,18.25,18.13,18.24,15600.0,18.2009,18.2009,18.0812,18.1909,15600.0
2007-11-21 15:00:00,18.24,18.28,17.95,18.04,30100.0,18.1909,18.2308,17.9017,17.9915,30100.0
2007-11-21 15:30:00,18.04,18.09,17.84,17.88,34100.0,17.9915,18.0413,17.792,17.8319,34100.0
2007-11-23 09:30:00,18.05,18.1,17.81,18.08,21700.0,18.0014,18.0513,17.7621,18.0314,21700.0
2007-11-23 10:00:00,18.06,18.29,18.05,18.27,16700.0,18.0114,18.2408,18.0014,18.2208,16700.0
2007-11-23 10:30:00,18.28,18.45,18.23,18.45,15600.0,18.2308,18.4004,18.181,18.4004,15600.0
2007-11-23 11:00:00,18.45,18.49,18.42,18.49,12600.0,18.4004,18.4403,18.3704,18.4403,12600.0
2007-11-23 11:30:00,18.44,18.49,18.35,18.38,13700.0,18.3904,18.4403,18.3006,18.3306,13700.0
2007-11-23 12:00:00,18.38,18.48,18.32,18.48,12900.0,18.3306,18.4303,18.2707,18.4303,12900.0
2007-11-23 12:30:00,18.48,18.68,18.31,18.35,43300.0,18.4303,18.6297,18.2607,18.3006,43300.0
2007-11-26 09:30:00,18.33,18.49,18.1,18.25,20500.0,18.2807,18.4403,18.0513,18.2009,20500.0
2007-11-26 10:00:00,18.3,18.35,18.21,18.25,20000.0,18.2508,18.3006,18.161,18.2009,20000.0
2007-11-26 10:30:00,18.23,18.27,17.92,17.94,29800.0,18.181,18.2208,17.8718,17.8917,29800.0
2007-11-26 11:00:00,17.95,18.0,17.61,17.77,30800.0,17.9017,17.9516,17.5626,17.7222,30800.0
2007-11-26 11:30:00,17.83,17.97,17.76,17.95,15100.0,17.782,17.9217,17.7122,17.9017,15100.0
2007-11-26 12:00:00,17.95,18.0,17.66,17.83,17800.0,17.9017,17.9516,17.6125,17.782,17800.0
2007-11-26 12:30:00,17.83,18.0,17.8,17.8,13700.0,17.782,17.9516,17.7521,17.7521,13700.0
2007-11-26 13:00:00,17.81,17.82,17.63,17.71,27500.0,17.7621,17.7721,17.5826,17.6624,27500.0
2007-11-26 13:30:00,17.68,17.75,17.43,17.53,29200.0,17.6324,17.7022,17.3831,17.4828,29200.0
2007-11-26 14:00:00,17.55,17.57,17.36,17.36,23900.0,17.5028,17.5227,17.3133,17.3133,23900.0
2007-11-26 14:30:00,17.42,17.45,17.19,17.19,42100.0,17.3731,17.4031,17.1438,17.1438,42100.0
2007-11-26 15:00:00,17.19,17.25,17.08,17.1,73900.0,17.1438,17.2036,17.0341,17.054,73900.0
2007-11-26 15:30:00,17.12,17.31,17.1,17.1,95100.0,17.0739,17.2634,17.054,17.054,95100.0
2007-11-27 09:30:00,17.16,17.21,17.0,17.03,48100.0,17.1138,17.1637,16.9543,16.9842,48100.0
2007-11-27 10:00:00,17.03,17.03,16.82,16.91,87800.0,16.9842,16.9842,16.7747,16.8645,87800.0
2007-11-27 10:30:00,16.9,17.05,16.9,17.0,58000.0,16.8545,17.0041,16.8545,16.9543,58000.0
2007-11-27 11:00:00,17.0,17.0,16.85,16.86,39700.0,16.9543,16.9543,16.8047,16.8146,39700.0
2007-11-27 11:30:00,16.86,16.94,16.85,16.85,29300.0,16.8146,16.8944,16.8047,16.8047,29300.0
2007-11-27 12:00:00,16.85,16.95,16.81,16.94,97400.0,16.8047,16.9044,16.7648,16.8944,97400.0
2007-11-27 12:30:00,16.94,17.07,16.94,16.99,79600.0,16.8944,17.0241,16.8944,16.9443,79600.0
2007-11-27 13:00:00,17.0,17.02,16.96,16.98,52900.0,16.9543,16.9742,16.9144,16.9343,52900.0
2007-11-27 13:30:00,16.98,17.0,16.86,16.94,38300.0,16.9343,16.9543,16.8146,16.8944,38300.0
2007-11-27 14:00:00,16.95,16.98,16.88,16.94,52200.0,16.9044,16.9343,16.8346,16.8944,52200.0
2007-11-27 14:30:00,16.93,16.95,16.77,16.93,56900.0,16.8845,16.9044,16.7249,16.8845,56900.0
2007-11-27 15:00:00,16.93,16.95,16.88,16.95,102700.0,16.8845,16.9044,16.8346,16.9044,102700.0
2007-11-27 15:30:00,16.95,17.15,16.92,17.0,135800.0,16.9044,17.1039,16.8745,16.9543,135800.0
2007-11-28 09:30:00,17.15,17.39,17.01,17.14,56700.0,17.1039,17.3432,16.9642,17.0939,56700.0
2007-11-28 10:00:00,17.11,17.25,17.08,17.15,58900.0,17.064,17.2036,17.0341,17.1039,58900.0
2007-11-28 10:30:00,17.15,17.35,17.11,17.32,57000.0,17.1039,17.3033,17.064,17.2734,57000.0
2007-11-28 11:00:00,17.34,17.46,17.28,17.31,30500.0,17.2934,17.413,17.2335,17.2634,30500.0
2007-11-28 11:30:00,17.3,17.31,17.1,17.2,34000.0,17.2535,17.2634,17.054,17.1537,34000.0
2007-11-28 12:00:00,17.19,17.28,17.13,17.21,46000.0,17.1438,17.2335,17.0839,17.1637,46000.0
2007-11-28 12:30:00,17.22,17.23,17.07,17.08,25000.0,17.1737,17.1836,17.0241,17.0341,25000.0
2007-11-28 13:00:00,17.08,17.13,17.0,17.12,42100.0,17.0341,17.0839,16.9543,17.0739,42100.0
2007-11-28 13:30:00,17.15,17.25,17.13,17.2,35200.0,17.1039,17.2036,17.0839,17.1537,35200.0
2007-11-28 14:00:00,17.23,17.31,17.12,17.15,41400.0,17.1836,17.2634,17.0739,17.1039,41400.0
2007-11-28 14:30:00,17.14,17.22,16.97,17.05,39000.0,17.0939,17.1737,16.9243,17.0041,39000.0
2007-11-28 15:00:00,17.04,17.26,17.02,17.22,52200.0,16.9942,17.2136,16.9742,17.1737,52200.0
2007-11-28 15:30:00,17.21,17.22,16.98,17.15,106700.0,17.1637,17.1737,16.9343,17.1039,106700.0
2007-11-29 09:30:00,23.11,23.75,22.65,23.35,842100.0,23.0478,23.6861,22.5891,23.2872,842100.0
2007-11-29 10:00:00,23.32,23.32,22.76,23.0,406800.0,23.2573,23.2573,22.6988,22.9381,406800.0
2007-11-29 10:30:00,22.98,23.1,22.86,22.99,222900.0,22.9182,23.0379,22.7985,22.9282,222900.0
2007-11-29 11:00:00,22.98,23.07,22.41,22.45,205400.0,22.9182,23.0079,22.3497,22.3896,205400.0
2007-11-29 11:30:00,22.46,22.78,21.25,21.63,347200.0,22.3996,22.7187,21.1928,21.5718,347200.0
2007-11-29 12:00:00,21.66,22.1,21.43,21.8,215600.0,21.6017,22.0405,21.3723,21.7414,215600.0
2007-11-29 12:30:00,21.8,21.87,21.0,21.1,254300.0,21.7414,21.8112,20.9435,21.0432,254300.0
2007-11-29 13:00:00,21.02,21.22,20.9,21.22,99900.0,20.9635,21.1629,20.8438,21.1629,99900.0
2007-11-29 13:30:00,21.22,21.34,20.99,21.01,147300.0,21.1629,21.2826,20.9335,20.9535,147300.0
2007-11-29 14:00:00,21.01,21.3,21.01,21.15,123900.0,20.9535,21.2427,20.9535,21.0931,123900.0
2007-11-29 14:30:00,21.15,21.24,21.01,21.14,191400.0,21.0931,21.1829,20.9535,21.0831,191400.0
2007-11-29 15:00:00,21.14,21.15,20.93,20.98,141900.0,21.0831,21.0931,20.8737,20.9236,141900.0
2007-11-29 15:30:00,21.0,21.13,20.98,21.11,282400.0,20.9435,21.0732,20.9236,21.0532,282400.0
2007-11-30 09:30:00,21.54,22.0,21.3,21.55,188100.0,21.4821,21.9408,21.2427,21.492,188100.0
2007-11-30 10:00:00,21.58,21.6,21.42,21.57,184800.0,21.5219,21.5419,21.3624,21.512,184800.0
2007-11-30 10:30:00,21.57,21.97,21.56,21.92,106500.0,21.512,21.9109,21.502,21.861,106500.0
2007-11-30 11:00:00,21.91,21.94,21.47,21.48,149800.0,21.8511,21.881,21.4122,21.4222,149800.0
2007-11-30 11:30:00,21.48,21.78,21.43,21.77,81900.0,21.4222,21.7214,21.3723,21.7114,81900.0
2007-11-30 12:00:00,21.78,21.78,21.2,21.55,180700.0,21.7214,21.7214,21.143,21.492,180700.0
2007-11-30 12:30:00,21.55,21.6,21.52,21.58,22900.0,21.492,21.5419,21.4621,21.5219,22900.0
2007-11-30 13:00:00,21.58,21.68,21.51,21.6,71200.0,21.5219,21.6217,21.4521,21.5419,71200.0
2007-11-30 13:30:00,21.6,21.85,21.58,21.81,25400.0,21.5419,21.7912,21.5219,21.7513,25400.0
2007-11-30 14:00:00,21.82,22.14,21.77,22.03,50100.0,21.7613,22.0804,21.7114,21.9707,50100.0
2007-11-30 14:30:00,22.04,22.05,21.73,21.75,53900.0,21.9807,21.9907,21.6715,21.6915,53900.0
2007-11-30 15:00:00,21.76,21.76,21.41,21.61,84900.0,21.7015,21.7015,21.3524,21.5519,84900.0
2007-11-30 15:30:00,21.62,21.79,21.52,21.78,137700.0,21.5618,21.7314,21.4621,21.7214,137700.0
2007-12-03 09:30:00,22.3,22.85,22.08,22.15,146500.0,22.24,22.7885,22.0206,22.0904,146500.0
2007-12-03 10:00:00,22.16,22.36,22.12,22.16,66600.0,22.1004,22.2998,22.0605,22.1004,66600.0
2007-12-03 10:30:00,22.17,22.45,22.17,22.42,57200.0,22.1104,22.3896,22.1104,22.3597,57200.0
2007-12-03 11:00:00,22.43,22.44,22.25,22.38,135200.0,22.3697,22.3796,22.1901,22.3198,135200.0
2007-12-03 11:30:00,22.38,22.48,22.04,22.14,183700.0,22.3198,22.4195,21.9807,22.0804,183700.0
2007-12-03 12:00:00,22.1,22.31,21.97,22.24,141000.0,22.0405,22.25,21.9109,22.1802,141000.0
2007-12-03 12:30:00,22.26,22.53,22.21,22.51,34600.0,22.2001,22.4694,22.1502,22.4494,34600.0
2007-12-03 13:00:00,22.54,22.56,22.46,22.49,117100.0,22.4794,22.4993,22.3996,22.4295,117100.0
2007-12-03 13:30:00,22.47,22.47,22.26,22.34,43300.0,22.4095,22.4095,22.2001,22.2799,43300.0
2007-12-03 14:00:00,22.34,22.52,22.34,22.38,45300.0,22.2799,22.4594,22.2799,22.3198,45300.0
2007-12-03 14:30:00,22.33,22.49,22.29,22.48,38000.0,22.2699,22.4295,22.23,22.4195,38000.0
2007-12-03 15:00:00,22.46,22.64,22.39,22.61,59800.0,22.3996,22.5791,22.3298,22.5492,59800.0
2007-12-03 15:30:00,22.62,22.64,22.38,22.57,132600.0,22.5591,22.5791,22.3198,22.5093,132600.0
2007-12-04 09:30:00,22.46,22.68,22.08,22.38,111900.0,22.3996,22.619,22.0206,22.3198,111900.0
2007-12-04 10:00:00,22.37,22.5,22.22,22.5,35700.0,22.3098,22.4395,22.1602,22.4395,35700.0
2007-12-04 10:30:00,22.49,22.76,22.49,22.62,32300.0,22.4295,22.6988,22.4295,22.5591,32300.0
2007-12-04 11:00:00,22.6,22.73,22.56,22.6,17500.0,22.5392,22.6689,22.4993,22.5392,17500.0
2007-12-04 11:30:00,22.63,22.69,22.5,22.55,28900.0,22.5691,22.629,22.4395,22.4893,28900.0
2007-12-04 12:00:00,22.55,22.76,22.54,22.58,25700.0,22.4893,22.6988,22.4794,22.5193,25700.0
2007-12-04 12:30:00,22.59,22.69,22.58,22.64,18000.0,22.5292,22.629,22.5193,22.5791,18000.0
2007-12-04 13:00:00,22.68,22.72,22.57,22.6,22400.0,22.619,22.6589,22.5093,22.5392,22400.0
2007-12-04 13:30:00,22.61,22.64,22.57,22.6,44800.0,22.5492,22.5791,22.5093,22.5392,44800.0
2007-12-04 14:00:00,22.6,22.63,22.5,22.61,56000.0,22.5392,22.5691,22.4395,22.5492,56000.0
2007-12-04 14:30:00,22.61,22.64,22.5,22.62,46400.0,22.5492,22.5791,22.4395,22.5591,46400.0
2007-12-04 15:00:00,22.64,22.65,22.37,22.5,97600.0,22.5791,22.5891,22.3098,22.4395,97600.0
2007-12-04 15:30:00,22.51,22.51,22.05,22.27,214200.0,22.4494,22.4494,21.9907,22.2101,214200.0
2007-12-05 09:30:00,22.58,22.82,22.52,22.62,43900.0,22.5193,22.7586,22.4594,22.5591,43900.0
2007-12-05 10:00:00,22.63,23.09,22.59,22.89,119500.0,22.5691,23.0279,22.5292,22.8284,119500.0
2007-12-05 10:30:00,22.87,23.01,22.83,23.01,74900.0,22.8085,22.9481,22.7686,22.9481,74900.0
2007-12-05 11:00:00,23.0,23.04,22.9,23.02,35300.0,22.9381,22.978,22.8384,22.9581,35300.0
2007-12-05 11:30:00,23.01,23.02,22.9,22.92,41300.0,22.9481,22.9581,22.8384,22.8583,41300.0
2007-12-05 12:00:00,22.92,22.95,22.86,22.92,36600.0,22.8583,22.8883,22.7985,22.8583,36600.0
2007-12-05 12:30:00,22.95,23.03,22.87,22.88,64500.0,22.8883,22.968,22.8085,22.8184,64500.0
2007-12-05 13:00:00,22.86,22.91,22.83,22.91,43800.0,22.7985,22.8484,22.7686,22.8484,43800.0
2007-12-05 13:30:00,22.91,23.0,22.89,22.98,30900.0,22.8484,22.9381,22.8284,22.9182,30900.0
2007-12-05 14:00:00,22.97,22.99,22.85,22.87,62600.0,22.9082,22.9282,22.7885,22.8085,62600.0
2007-12-05 14:30:00,22.86,22.99,22.76,22.95,79900.0,22.7985,22.9282,22.6988,22.8883,79900.0
2007-12-05 15:00:00,22.97,23.05,22.92,22.98,82700.0,22.9082,22.988,22.8583,22.9182,82700.0
2007-12-05 15:30:00,22.97,23.1,22.97,23.09,98400.0,22.9082,23.0379,22.9082,23.0279,98400.0
2007-12-06 09:30:00,23.1,24.0,22.93,23.71,142300.0,23.0379,23.9354,22.8683,23.6462,142300.0
2007-12-06 10:00:00,23.74,23.79,23.55,23.59,26500.0,23.6761,23.726,23.4866,23.5265,26500.0
2007-12-06 10:30:00,23.57,23.9,23.55,23.88,50600.0,23.5066,23.8357,23.4866,23.8158,50600.0
2007-12-06 11:00:00,23.88,23.92,23.69,23.87,75600.0,23.8158,23.8556,23.6263,23.8058,75600.0
2007-12-06 11:30:00,23.85,23.87,23.76,23.84,19500.0,23.7858,23.8058,23.6961,23.7759,19500.0
2007-12-06 12:00:00,23.85,24.1,23.81,24.04,96500.0,23.7858,24.0352,23.7459,23.9753,96500.0
2007-12-06 12:30:00,24.05,24.4,24.05,24.33,104900.0,23.9853,24.3344,23.9853,24.2645,104900.0
2007-12-06 13:00:00,24.35,24.56,24.23,24.29,63700.0,24.2845,24.4939,24.1648,24.2247,63700.0
2007-12-06 13:30:00,24.26,24.37,24.15,24.31,31500.0,24.1947,24.3044,24.085,24.2446,31500.0
2007-12-06 14:00:00,24.31,24.37,24.3,24.34,41200.0,24.2446,24.3044,24.2346,24.2745,41200.0
2007-12-06 14:30:00,24.34,24.37,24.28,24.33,44400.0,24.2745,24.3044,24.2147,24.2645,44400.0
2007-12-06 15:00:00,24.33,24.45,24.21,24.4,98300.0,24.2645,24.3842,24.1449,24.3344,98300.0
2007-12-06 15:30:00,24.4,24.45,24.3,24.38,131400.0,24.3344,24.3842,24.2346,24.3144,131400.0
2007-12-07 09:30:00,24.5,24.5,23.71,24.0,63000.0,24.4341,24.4341,23.6462,23.9354,63000.0
2007-12-07 10:00:00,24.0,24.17,23.97,24.0,57500.0,23.9354,24.105,23.9055,23.9354,57500.0
2007-12-07 10:30:00,24.0,24.06,23.99,24.01,36100.0,23.9354,23.9953,23.9255,23.9454,36100.0
2007-12-07 11:00:00,24.01,24.11,23.85,23.88,31100.0,23.9454,24.0451,23.7858,23.8158,31100.0
2007-12-07 11:30:00,23.89,24.03,23.87,24.0,20400.0,23.8257,23.9654,23.8058,23.9354,20400.0
2007-12-07 12:00:00,24.0,24.01,23.96,24.0,16800.0,23.9354,23.9454,23.8955,23.9354,16800.0
2007-12-07 12:30:00,24.0,24.17,23.9,24.07,39500.0,23.9354,24.105,23.8357,24.0052,39500.0
2007-12-07 13:00:00,24.03,24.03,23.85,23.95,32100.0,23.9654,23.9654,23.7858,23.8856,32100.0
2007-12-07 13:30:00,23.96,23.98,23.73,23.76,14300.0,23.8955,23.9155,23.6662,23.6961,14300.0
2007-12-07 14:00:00,23.76,24.0,23.71,24.0,18600.0,23.6961,23.9354,23.6462,23.9354,18600.0
2007-12-07 14:30:00,23.99,24.02,23.94,23.98,18900.0,23.9255,23.9554,23.8756,23.9155,18900.0
2007-12-07 15:00:00,23.99,24.06,23.83,23.83,28400.0,23.9255,23.9953,23.7659,23.7659,28400.0
2007-12-07 15:30:00,23.86,24.0,23.74,24.0,47900.0,23.7958,23.9354,23.6761,23.9354,47900.0
2007-12-10 09:30:00,24.01,24.49,23.77,24.14,68800.0,23.9454,24.4241,23.7061,24.0751,68800.0
2007-12-10 10:00:00,24.14,24.19,24.03,24.07,34600.0,24.0751,24.1249,23.9654,24.0052,34600.0
2007-12-10 10:30:00,24.1,24.2,24.04,24.18,29100.0,24.0352,24.1349,23.9753,24.1149,29100.0
2007-12-10 11:00:00,24.16,24.16,23.99,24.08,15000.0,24.095,24.095,23.9255,24.0152,15000.0
2007-12-10 11:30:00,24.05,24.1,23.95,24.01,11600.0,23.9853,24.0352,23.8856,23.9454,11600.0
2007-12-10 12:00:00,24.0,24.23,23.99,24.22,17100.0,23.9354,24.1648,23.9255,24.1548,17100.0
2007-12-10 12:30:00,24.23,24.3,24.08,24.27,56900.0,24.1648,24.2346,24.0152,24.2047,56900.0
2007-12-10 13:00:00,24.27,24.28,24.21,24.21,23000.0,24.2047,24.2147,24.1449,24.1449,23000.0
2007-12-10 13:30:00,24.21,24.22,24.12,24.14,19400.0,24.1449,24.1548,24.0551,24.0751,19400.0
2007-12-10 14:00:00,24.14,24.2,24.08,24.2,48900.0,24.0751,24.1349,24.0152,24.1349,48900.0
2007-12-10 14:30:00,24.18,24.25,24.11,24.19,29700.0,24.1149,24.1848,24.0451,24.1249,29700.0
2007-12-10 15:00:00,24.18,24.35,24.18,24.31,44500.0,24.1149,24.2845,24.1149,24.2446,44500.0
2007-12-10 15:30:00,24.31,24.4,24.2,24.4,65300.0,24.2446,24.3344,24.1349,24.3344,65300.0
2007-12-11 09:30:00,24.5,24.68,24.42,24.43,24300.0,24.4341,24.6136,24.3543,24.3643,24300.0
2007-12-11 10:00:00,24.45,24.55,24.44,24.46,27100.0,24.3842,24.484,24.3742,24.3942,27100.0
2007-12-11 10:30:00,24.46,24.5,24.25,24.39,29300.0,24.3942,24.4341,24.1848,24.3244,29300.0
2007-12-11 11:00:00,24.37,24.37,24.29,24.32,14500.0,24.3044,24.3044,24.2247,24.2546,14500.0
2007-12-11 11:30:00,24.33,24.44,24.3,24.39,65100.0,24.2645,24.3742,24.2346,24.3244,65100.0
2007-12-11 12:00:00,24.39,24.41,24.18,24.23,73400.0,24.3244,24.3443,24.1149,24.1648,73400.0
2007-12-11 12:30:00,24.24,24.31,24.22,24.28,38800.0,24.1748,24.2446,24.1548,24.2147,38800.0
2007-12-11 13:00:00,24.29,24.45,24.27,24.44,55300.0,24.2247,24.3842,24.2047,24.3742,55300.0
2007-12-11 13:30:00,24.44,24.5,24.41,24.49,32100.0,24.3742,24.4341,24.3443,24.4241,32100.0
2007-12-11 14:00:00,24.49,24.5,23.88,24.05,51600.0,24.4241,24.4341,23.8158,23.9853,51600.0
2007-12-11 14:30:00,24.07,24.15,23.87,23.96,48300.0,24.0052,24.085,23.8058,23.8955,48300.0
2007-12-11 15:00:00,23.92,23.96,23.7,23.85,52400.0,23.8556,23.8955,23.6362,23.7858,52400.0
2007-12-11 15:30:00,23.85,23.86,23.49,23.57,175600.0,23.7858,23.7958,23.4268,23.5066,175600.0
2007-12-12 09:30:00,24.12,24.61,24.12,24.34,37200.0,24.0551,24.5438,24.0551,24.2745,37200.0
2007-12-12 10:00:00,24.32,24.34,23.34,23.65,139100.0,24.2546,24.2745,23.2772,23.5864,139100.0
2007-12-12 10:30:00,23.69,23.71,23.25,23.5,71500.0,23.6263,23.6462,23.1875,23.4368,71500.0
2007-12-12 11:00:00,23.48,23.5,23.39,23.4,19400.0,23.4168,23.4368,23.3271,23.337,19400.0
2007-12-12 11:30:00,23.4,23.5,23.25,23.28,44500.0,23.337,23.4368,23.1875,23.2174,44500.0
2007-12-12 12:00:00,23.28,23.41,23.2,23.22,79800.0,23.2174,23.347,23.1376,23.1575,79800.0
2007-12-12 12:30:00,23.2,23.29,23.03,23.23,38200.0,23.1376,23.2273,22.968,23.1675,38200.0
2007-12-12 13:00:00,23.21,23.44,23.2,23.36,13300.0,23.1476,23.3769,23.1376,23.2972,13300.0
2007-12-12 13:30:00,23.37,23.41,23.29,23.39,21000.0,23.3071,23.347,23.2273,23.3271,21000.0
2007-12-12 14:00:00,23.39,23.55,23.31,23.45,20000.0,23.3271,23.4866,23.2473,23.3869,20000.0
2007-12-12 14:30:00,23.4,23.51,23.3,23.33,20700.0,23.337,23.4468,23.2373,23.2672,20700.0
2007-12-12 15:00:00,23.32,23.41,23.08,23.34,61200.0,23.2573,23.347,23.0179,23.2772,61200.0
2007-12-12 15:30:00,23.33,23.83,23.28,23.63,157500.0,23.2672,23.7659,23.2174,23.5664,157500.0
2007-12-13 09:30:00,23.41,23.85,23.04,23.29,68000.0,23.347,23.7858,22.978,23.2273,68000.0
2007-12-13 10:00:00,23.28,23.29,22.77,22.84,52100.0,23.2174,23.2273,22.7087,22.7786,52100.0
2007-12-13 10:30:00,22.83,22.97,22.82,22.94,14200.0,22.7686,22.9082,22.7586,22.8783,14200.0
2007-12-13 11:00:00,22.92,23.01,22.92,22.99,76300.0,22.8583,22.9481,22.8583,22.9282,76300.0
2007-12-13 11:30:00,23.0,23.01,22.94,23.01,16700.0,22.9381,22.9481,22.8783,22.9481,16700.0
2007-12-13 12:00:00,23.0,23.01,22.92,22.96,21900.0,22.9381,22.9481,22.8583,22.8982,21900.0
2007-12-13 12:30:00,22.94,23.02,22.92,22.94,18700.0,22.8783,22.9581,22.8583,22.8783,18700.0
2007-12-13 13:00:00,22.94,23.07,22.89,22.99,29600.0,22.8783,23.0079,22.8284,22.9282,29600.0
2007-12-13 13:30:00,23.0,23.13,22.9,23.01,20700.0,22.9381,23.0678,22.8384,22.9481,20700.0
2007-12-13 14:00:00,23.02,23.15,23.0,23.09,58700.0,22.9581,23.0877,22.9381,23.0279,58700.0
2007-12-13 14:30:00,23.09,23.1,22.97,23.04,23000.0,23.0279,23.0379,22.9082,22.978,23000.0
2007-12-13 15:00:00,23.03,23.12,22.96,23.02,36500.0,22.968,23.0578,22.8982,22.9581,36500.0
2007-12-13 15:30:00,23.03,23.05,22.92,22.97,79100.0,22.968,22.988,22.8583,22.9082,79100.0
2007-12-14 09:30:00,22.79,23.19,22.73,22.83,22700.0,22.7287,23.1276,22.6689,22.7686,22700.0
2007-12-14 10:00:00,22.81,23.19,22.81,23.12,19400.0,22.7486,23.1276,22.7486,23.0578,19400.0
2007-12-14 10:30:00,23.11,23.2,22.98,23.04,51400.0,23.0478,23.1376,22.9182,22.978,51400.0
2007-12-14 11:00:00,23.04,23.13,23.03,23.08,24900.0,22.978,23.0678,22.968,23.0179,24900.0
2007-12-14 11:30:00,23.07,23.07,22.84,22.86,20300.0,23.0079,23.0079,22.7786,22.7985,20300.0
2007-12-14 12:00:00,22.86,22.87,22.62,22.65,18600.0,22.7985,22.8085,22.5591,22.5891,18600.0
2007-12-14 12:30:00,22.66,22.86,22.54,22.82,19900.0,22.599,22.7985,22.4794,22.7586,19900.0
2007-12-14 13:00:00,22.81,23.0,22.77,22.98,11900.0,22.7486,22.9381,22.7087,22.9182,11900.0
2007-12-14 13:30:00,22.98,23.0,22.86,22.93,10700.0,22.9182,22.9381,22.7985,22.8683,10700.0
2007-12-14 14:00:00,22.93,22.93,22.68,22.69,20200.0,22.8683,22.8683,22.619,22.629,20200.0
2007-12-14 14:30:00,22.67,22.78,22.45,22.47,21600.0,22.609,22.7187,22.3896,22.4095,21600.0
2007-12-14 15:00:00,22.47,22.54,22.19,22.21,56800.0,22.4095,22.4794,22.1303,22.1502,56800.0
2007-12-14 15:30:00,22.22,22.28,22.12,22.17,149800.0,22.1602,22.2201,22.0605,22.1104,149800.0
2007-12-17 09:30:00,22.14,22.48,21.85,21.85,54800.0,22.0804,22.4195,21.7912,21.7912,54800.0
2007-12-17 10:00:00,21.84,22.16,21.8,21.94,39700.0,21.7812,22.1004,21.7414,21.881,39700.0
2007-12-17 10:30:00,21.9,21.95,21.83,21.95,11000.0,21.8411,21.8909,21.7713,21.8909,11000.0
2007-12-17 11:00:00,22.0,22.02,21.86,21.88,13300.0,21.9408,21.9608,21.8012,21.8211,13300.0
2007-12-17 11:30:00,21.9,21.9,21.76,21.8,11300.0,21.8411,21.8411,21.7015,21.7414,11300.0
2007-12-17 12:00:00,21.8,21.83,21.75,21.8,8700.0,21.7414,21.7713,21.6915,21.7414,8700.0
2007-12-17 12:30:00,21.79,21.88,21.79,21.88,16600.0,21.7314,21.8211,21.7314,21.8211,16600.0
2007-12-17 13:00:00,21.87,21.89,21.7,21.8,14700.0,21.8112,21.8311,21.6416,21.7414,14700.0
2007-12-17 13:30:00,21.8,21.8,21.51,21.51,35800.0,21.7414,21.7414,21.4521,21.4521,35800.0
2007-12-17 14:00:00,21.5,21.54,21.48,21.51,26500.0,21.4422,21.4821,21.4222,21.4521,26500.0
2007-12-17 14:30:00,21.51,21.54,21.5,21.51,30300.0,21.4521,21.4821,21.4422,21.4521,30300.0
2007-12-17 15:00:00,21.51,21.53,21.45,21.45,24700.0,21.4521,21.4721,21.3923,21.3923,24700.0
2007-12-17 15:30:00,21.48,21.54,21.36,21.36,60200.0,21.4222,21.4821,21.3025,21.3025,60200.0
2007-12-18 09:30:00,21.57,22.0,21.5,21.98,31200.0,21.512,21.9408,21.4422,21.9209,31200.0
2007-12-18 10:00:00,21.96,22.03,21.73,21.73,73600.0,21.9009,21.9707,21.6715,21.6715,73600.0
2007-12-18 10:30:00,21.74,21.79,21.66,21.78,49300.0,21.6815,21.7314,21.6017,21.7214,49300.0
2007-12-18 11:00:00,21.75,21.77,21.67,21.73,27900.0,21.6915,21.7114,21.6117,21.6715,27900.0
2007-12-18 11:30:00,21.69,21.76,21.4,21.48,46700.0,21.6316,21.7015,21.3424,21.4222,46700.0
2007-12-18 12:00:00,21.48,21.5,21.37,21.38,54500.0,21.4222,21.4422,21.3125,21.3225,54500.0
2007-12-18 12:30:00,21.38,21.58,21.36,21.43,20100.0,21.3225,21.5219,21.3025,21.3723,20100.0
2007-12-18 13:00:00,21.41,21.67,21.36,21.57,42000.0,21.3524,21.6117,21.3025,21.512,42000.0
2007-12-18 13:30:00,21.58,21.88,21.45,21.76,38300.0,21.5219,21.8211,21.3923,21.7015,38300.0
2007-12-18 14:00:00,21.74,22.0,21.73,22.0,32200.0,21.6815,21.9408,21.6715,21.9408,32200.0
2007-12-18 14:30:00,22.0,22.22,21.97,22.01,32800.0,21.9408,22.1602,21.9109,21.9508,32800.0
2007-12-18 15:00:00,22.01,22.25,22.0,22.2,36000.0,21.9508,22.1901,21.9408,22.1403,36000.0
2007-12-18 15:30:00,22.2,22.35,22.08,22.35,76700.0,22.1403,22.2899,22.0206,22.2899,76700.0
2007-12-19 09:30:00,22.35,22.49,22.04,22.35,31600.0,22.2899,22.4295,21.9807,22.2899,31600.0
2007-12-19 10:00:00,22.38,22.49,22.23,22.28,17900.0,22.3198,22.4295,22.1702,22.2201,17900.0
2007-12-19 10:30:00,22.28,22.45,22.25,22.41,9800.0,22.2201,22.3896,22.1901,22.3497,9800.0
2007-12-19 11:00:00,22.41,22.41,22.22,22.25,21700.0,22.3497,22.3497,22.1602,22.1901,21700.0
2007-12-19 11:30:00,22.26,22.26,22.14,22.22,55000.0,22.2001,22.2001,22.0804,22.1602,55000.0
2007-12-19 12:00:00,22.22,22.33,22.17,22.28,18700.0,22.1602,22.2699,22.1104,22.2201,18700.0
2007-12-19 12:30:00,22.28,22.29,22.08,22.18,21200.0,22.2201,22.23,22.0206,22.1203,21200.0
2007-12-19 13:00:00,22.17,22.27,22.12,22.15,19400.0,22.1104,22.2101,22.0605,22.0904,19400.0
2007-12-19 13:30:00,22.13,22.22,22.08,22.12,20500.0,22.0705,22.1602,22.0206,22.0605,20500.0
2007-12-19 14:00:00,22.12,22.35,22.12,22.31,29800.0,22.0605,22.2899,22.0605,22.25,29800.0
2007-12-19 14:30:00,22.32,22.38,22.25,22.33,14000.0,22.26,22.3198,22.1901,22.2699,14000.0
2007-12-19 15:00:00,22.33,22.41,22.16,22.16,37400.0,22.2699,22.3497,22.1004,22.1004,37400.0
2007-12-19 15:30:00,22.2,22.32,22.14,22.24,58000.0,22.1403,22.26,22.0804,22.1802,58000.0
2007-12-20 09:30:00,22.47,22.47,21.95,21.98,23000.0,22.4095,22.4095,21.8909,21.9209,23000.0
2007-12-20 10:00:00,21.97,22.13,21.83,22.13,37300.0,21.9109,22.0705,21.7713,22.0705,37300.0
2007-12-20 10:30:00,22.1,22.14,22.05,22.07,17700.0,22.0405,22.0804,21.9907,22.0106,17700.0
2007-12-20 11:00:00,22.07,22.07,21.65,21.69,24400.0,22.0106,22.0106,21.5918,21.6316,24400.0
2007-12-20 11:30:00,21.71,21.71,21.65,21.7,12300.0,21.6516,21.6516,21.5918,21.6416,12300.0
2007-12-20 12:00:00,21.67,21.97,21.6,21.97,30600.0,21.6117,21.9109,21.5419,21.9109,30600.0
2007-12-20 12:30:00,21.93,21.95,21.88,21.88,23700.0,21.871,21.8909,21.8211,21.8211,23700.0
2007-12-20 13:00:00,21.89,22.04,21.89,22.0,29000.0,21.8311,21.9807,21.8311,21.9408,29000.0
2007-12-20 13:30:00,22.0,22.2,21.97,22.17,11700.0,21.9408,22.1403,21.9109,22.1104,11700.0
2007-12-20 14:00:00,22.19,22.38,22.17,22.36,23600.0,22.1303,22.3198,22.1104,22.2998,23600.0
2007-12-20 14:30:00,22.37,22.78,22.35,22.74,51300.0,22.3098,22.7187,22.2899,22.6788,51300.0
2007-12-20 15:00:00,22.7,22.86,22.58,22.7,22400.0,22.6389,22.7985,22.5193,22.6389,22400.0
2007-12-20 15:30:00,22.7,22.96,22.62,22.93,78700.0,22.6389,22.8982,22.5591,22.8683,78700.0
2007-12-21 09:30:00,23.32,23.5,22.84,23.28,300300.0,23.2573,23.4368,22.7786,23.2174,300300.0
2007-12-21 10:00:00,23.32,23.59,22.98,23.52,85100.0,23.2573,23.5265,22.9182,23.4567,85100.0
2007-12-21 10:30:00,23.57,23.79,23.25,23.6,84000.0,23.5066,23.726,23.1875,23.5365,84000.0
2007-12-21 11:00:00,23.57,23.98,23.57,23.96,78600.0,23.5066,23.9155,23.5066,23.8955,78600.0
2007-12-21 11:30:00,23.94,23.96,23.86,23.87,34100.0,23.8756,23.8955,23.7958,23.8058,34100.0
2007-12-21 12:00:00,23.86,23.95,23.73,23.93,44900.0,23.7958,23.8856,23.6662,23.8656,44900.0
2007-12-21 12:30:00,23.93,23.94,23.86,23.92,20000.0,23.8656,23.8756,23.7958,23.8556,20000.0
2007-12-21 13:00:00,23.9,23.98,23.89,23.94,52000.0,23.8357,23.9155,23.8257,23.8756,52000.0
2007-12-21 13:30:00,23.95,24.14,23.95,24.14,48100.0,23.8856,24.0751,23.8856,24.0751,48100.0
2007-12-21 14:00:00,24.13,24.14,24.04,24.11,42500.0,24.0651,24.0751,23.9753,24.0451,42500.0
2007-12-21 14:30:00,24.1,24.13,24.04,24.09,32900.0,24.0352,24.0651,23.9753,24.0252,32900.0
2007-12-21 15:00:00,24.11,24.11,23.9,23.99,76900.0,24.0451,24.0451,23.8357,23.9255,76900.0
2007-12-21 15:30:00,24.0,24.05,23.86,23.99,136300.0,23.9354,23.9853,23.7958,23.9255,136300.0
2007-12-24 09:30:00,24.12,24.2,23.84,24.14,36900.0,24.0551,24.1349,23.7759,24.0751,36900.0
2007-12-24 10:00:00,24.14,24.14,23.94,24.05,38200.0,24.0751,24.0751,23.8756,23.9853,38200.0
2007-12-24 10:30:00,24.04,24.07,23.96,24.06,14200.0,23.9753,24.0052,23.8955,23.9953,14200.0
2007-12-24 11:00:00,24.06,24.08,24.0,24.04,14200.0,23.9953,24.0152,23.9354,23.9753,14200.0
2007-12-24 11:30:00,24.04,24.04,23.98,23.99,13500.0,23.9753,23.9753,23.9155,23.9255,13500.0
2007-12-24 12:00:00,24.0,24.1,23.99,24.05,10900.0,23.9354,24.0352,23.9255,23.9853,10900.0
2007-12-24 12:30:00,24.09,24.33,23.98,24.28,67600.0,24.0252,24.2645,23.9155,24.2147,67600.0
2007-12-24 13:00:00,24.21,24.29,24.08,24.29,30300.0,24.1449,24.2247,24.0152,24.2247,30300.0
2007-12-24 13:30:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:00:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 14:30:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:00:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-24 15:30:00,24.29,24.29,24.29,24.29,0.0,24.2247,24.2247,24.2247,24.2247,0.0
2007-12-26 09:30:00,24.07,24.35,23.77,23.8,25300.0,24.0052,24.2845,23.7061,23.736,25300.0
2007-12-26 10:00:00,23.8,23.88,23.78,23.88,26900.0,23.736,23.8158,23.716,23.8158,26900.0
2007-12-26 10:30:00,23.9,23.95,23.86,23.94,9300.0,23.8357,23.8856,23.7958,23.8756,9300.0
2007-12-26 11:00:00,23.93,24.09,23.93,24.07,12300.0,23.8656,24.0252,23.8656,24.0052,12300.0
2007-12-26 11:30:00,24.09,24.12,24.07,24.09,28800.0,24.0252,24.0551,24.0052,24.0252,28800.0
2007-12-26 12:00:00,24.09,24.16,24.09,24.16,11300.0,24.0252,24.095,24.0252,24.095,11300.0
2007-12-26 12:30:00,24.13,24.42,24.13,24.42,13400.0,24.0651,24.3543,24.0651,24.3543,13400.0
2007-12-26 13:00:00,24.44,24.5,24.4,24.49,27700.0,24.3742,24.4341,24.3344,24.4241,27700.0
2007-12-26 13:30:00,24.5,24.88,24.48,24.87,30100.0,24.4341,24.8131,24.4141,24.8031,30100.0
2007-12-26 14:00:00,24.88,24.88,24.72,24.84,27100.0,24.8131,24.8131,24.6535,24.7732,27100.0
2007-12-26 14:30:00,24.84,24.86,24.7,24.75,22400.0,24.7732,24.7931,24.6336,24.6834,22400.0
2007-12-26 15:00:00,24.75,24.76,24.71,24.75,29400.0,24.6834,24.6934,24.6435,24.6834,29400.0
2007-12-26 15:30:00,24.75,24.78,24.63,24.71,92700.0,24.6834,24.7133,24.5637,24.6435,92700.0
2007-12-27 09:30:00,24.78,24.82,24.5,24.52,30700.0,24.7133,24.7532,24.4341,24.454,30700.0
2007-12-27 10:00:00,24.54,24.7,24.5,24.68,8800.0,24.474,24.6336,24.4341,24.6136,8800.0
2007-12-27 10:30:00,24.66,24.7,24.5,24.56,14700.0,24.5937,24.6336,24.4341,24.4939,14700.0
2007-12-27 11:00:00,24.54,24.56,24.4,24.48,12400.0,24.474,24.4939,24.3344,24.4141,12400.0
2007-12-27 11:30:00,24.49,24.49,24.44,24.48,14100.0,24.4241,24.4241,24.3742,24.4141,14100.0
2007-12-27 12:00:00,24.46,24.5,24.39,24.39,26400.0,24.3942,24.4341,24.3244,24.3244,26400.0
2007-12-27 12:30:00,24.39,24.39,24.36,24.37,13000.0,24.3244,24.3244,24.2945,24.3044,13000.0
2007-12-27 13:00:00,24.38,24.42,24.33,24.4,15900.0,24.3144,24.3543,24.2645,24.3344,15900.0
2007-12-27 13:30:00,24.43,24.47,24.4,24.45,10200.0,24.3643,24.4042,24.3344,24.3842,10200.0
2007-12-27 14:00:00,24.45,24.54,24.45,24.51,15400.0,24.3842,24.474,24.3842,24.4441,15400.0
2007-12-27 14:30:00,24.5,24.51,24.38,24.4,17800.0,24.4341,24.4441,24.3144,24.3344,17800.0
2007-12-27 15:00:00,24.39,24.4,24.26,24.33,17900.0,24.3244,24.3344,24.1947,24.2645,17900.0
2007-12-27 15:30:00,24.33,24.33,24.12,24.12,59800.0,24.2645,24.2645,24.0551,24.0551,59800.0
2007-12-28 09:30:00,24.34,24.72,24.34,24.45,19300.0,24.2745,24.6535,24.2745,24.3842,19300.0
2007-12-28 10:00:00,24.45,24.59,24.4,24.47,62200.0,24.3842,24.5238,24.3344,24.4042,62200.0
2007-12-28 10:30:00,24.46,24.51,24.35,24.4,45600.0,24.3942,24.4441,24.2845,24.3344,45600.0
2007-12-28 11:00:00,24.38,24.48,24.35,24.37,16600.0,24.3144,24.4141,24.2845,24.3044,16600.0
2007-12-28 11:30:00,24.36,24.5,24.25,24.4,42100.0,24.2945,24.4341,24.1848,24.3344,42100.0
2007-12-28 12:00:00,24.4,24.45,24.33,24.36,15500.0,24.3344,24.3842,24.2645,24.2945,15500.0
2007-12-28 12:30:00,24.36,24.38,24.21,24.25,48300.0,24.2945,24.3144,24.1449,24.1848,48300.0
2007-12-28 13:00:00,24.2,24.36,24.14,24.32,37900.0,24.1349,24.2945,24.0751,24.2546,37900.0
2007-12-28 13:30:00,24.3,24.4,24.27,24.4,13100.0,24.2346,24.3344,24.2047,24.3344,13100.0
2007-12-28 14:00:00,24.44,24.49,24.31,24.31,8100.0,24.3742,24.4241,24.2446,24.2446,8100.0
2007-12-28 14:30:00,24.31,24.5,24.31,24.48,35100.0,24.2446,24.4341,24.2446,24.4141,35100.0
2007-12-28 15:00:00,24.49,24.66,24.47,24.56,24100.0,24.4241,24.5937,24.4042,24.4939,24100.0
2007-12-28 15:30:00,24.55,24.62,24.43,24.43,36500.0,24.484,24.5538,24.3643,24.3643,36500.0
2007-12-31 09:30:00,24.26,24.66,24.03,24.33,37900.0,24.1947,24.5937,23.9654,24.2645,37900.0
2007-12-31 10:00:00,24.33,24.47,24.33,24.38,64900.0,24.2645,24.4042,24.2645,24.3144,64900.0
2007-12-31 10:30:00,24.39,24.47,24.31,24.31,25200.0,24.3244,24.4042,24.2446,24.2446,25200.0
2007-12-31 11:00:00,24.34,24.4,24.25,24.25,23100.0,24.2745,24.3344,24.1848,24.1848,23100.0
2007-12-31 11:30:00,24.26,24.28,24.16,24.19,26800.0,24.1947,24.2147,24.095,24.1249,26800.0
2007-12-31 12:00:00,24.19,24.28,24.15,24.28,21000.0,24.1249,24.2147,24.085,24.2147,21000.0
2007-12-31 12:30:00,24.28,24.29,24.15,24.2,25600.0,24.2147,24.2247,24.085,24.1349,25600.0
2007-12-31 13:00:00,24.21,24.31,24.14,24.16,21700.0,24.1449,24.2446,24.0751,24.095,21700.0
2007-12-31 13:30:00,24.15,24.23,24.12,24.2,23000.0,24.085,24.1648,24.0551,24.1349,23000.0
2007-12-31 14:00:00,24.19,24.26,24.18,24.22,33100.0,24.1249,24.1947,24.1149,24.1548,33100.0
2007-12-31 14:30:00,24.22,24.28,24.08,24.1,55500.0,24.1548,24.2147,24.0152,24.0352,55500.0
2007-12-31 15:00:00,24.1,24.3,24.03,24.26,63600.0,24.0352,24.2346,23.9654,24.1947,63600.0
2007-12-31 15:30:00,24.26,24.3,24.1,24.15,105100.0,24.1947,24.2346,24.0352,24.085,105100.0
2008-01-02 09:30:00,24.02,24.4,24.01,24.32,41500.0,23.9554,24.3344,23.9454,24.2546,41500.0
2008-01-02 10:00:00,24.3,24.33,24.06,24.15,45800.0,24.2346,24.2645,23.9953,24.085,45800.0
2008-01-02 10:30:00,24.1,24.2,23.77,23.78,43800.0,24.0352,24.1349,23.7061,23.716,43800.0
2008-01-02 11:00:00,23.77,23.9,23.65,23.8,41300.0,23.7061,23.8357,23.5864,23.736,41300.0
2008-01-02 11:30:00,23.84,23.93,23.75,23.84,56700.0,23.7759,23.8656,23.6861,23.7759,56700.0
2008-01-02 12:00:00,23.82,23.83,23.33,23.39,34100.0,23.7559,23.7659,23.2672,23.3271,34100.0
2008-01-02 12:30:00,23.42,23.51,23.3,23.48,18100.0,23.357,23.4468,23.2373,23.4168,18100.0
2008-01-02 13:00:00,23.47,23.53,23.36,23.5,19300.0,23.4069,23.4667,23.2972,23.4368,19300.0
2008-01-02 13:30:00,23.49,23.54,23.4,23.48,17700.0,23.4268,23.4767,23.337,23.4168,17700.0
2008-01-02 14:00:00,23.5,23.84,23.47,23.58,45500.0,23.4368,23.7759,23.4069,23.5166,45500.0
2008-01-02 14:30:00,23.56,23.6,23.32,23.35,31000.0,23.4966,23.5365,23.2573,23.2872,31000.0
2008-01-02 15:00:00,23.33,23.39,23.29,23.32,46300.0,23.2672,23.3271,23.2273,23.2573,46300.0
2008-01-02 15:30:00,23.3,23.55,23.28,23.52,96200.0,23.2373,23.4866,23.2174,23.4567,96200.0
2008-01-03 09:30:00,23.68,24.03,23.68,23.85,31100.0,23.6163,23.9654,23.6163,23.7858,31100.0
2008-01-03 10:00:00,23.85,24.14,23.85,24.05,71700.0,23.7858,24.0751,23.7858,23.9853,71700.0
2008-01-03 10:30:00,24.04,24.04,23.67,23.69,16000.0,23.9753,23.9753,23.6063,23.6263,16000.0
2008-01-03 11:00:00,23.69,23.87,23.61,23.61,41700.0,23.6263,23.8058,23.5465,23.5465,41700.0
2008-01-03 11:30:00,23.61,23.78,23.6,23.67,38600.0,23.5465,23.716,23.5365,23.6063,38600.0
2008-01-03 12:00:00,23.68,23.71,23.56,23.65,8100.0,23.6163,23.6462,23.4966,23.5864,8100.0
2008-01-03 12:30:00,23.62,23.7,23.55,23.67,24400.0,23.5565,23.6362,23.4866,23.6063,24400.0
2008-01-03 13:00:00,23.68,23.69,23.5,23.6,28200.0,23.6163,23.6263,23.4368,23.5365,28200.0
2008-01-03 13:30:00,23.57,23.7,23.57,23.63,15500.0,23.5066,23.6362,23.5066,23.5664,15500.0
2008-01-03 14:00:00,23.58,23.68,23.57,23.66,16400.0,23.5166,23.6163,23.5066,23.5963,16400.0
2008-01-03 14:30:00,23.66,23.66,23.43,23.43,17600.0,23.5963,23.5963,23.367,23.367,17600.0
2008-01-03 15:00:00,23.42,23.48,23.26,23.32,48100.0,23.357,23.4168,23.1974,23.2573,48100.0
2008-01-03 15:30:00,23.31,23.57,23.31,23.5,70200.0,23.2473,23.5066,23.2473,23.4368,70200.0
2008-01-04 09:30:00,23.24,23.3,22.87,22.99,73900.0,23.1775,23.2373,22.8085,22.9282,73900.0
2008-01-04 10:00:00,23.01,23.17,22.9,22.9,45300.0,22.9481,23.1077,22.8384,22.8384,45300.0
2008-01-04 10:30:00,22.91,22.94,22.49,22.54,64600.0,22.8484,22.8783,22.4295,22.4794,64600.0
2008-01-04 11:00:00,22.54,22.6,22.45,22.52,44800.0,22.4794,22.5392,22.3896,22.4594,44800.0
2008-01-04 11:30:00,22.52,22.58,22.52,22.55,19600.0,22.4594,22.5193,22.4594,22.4893,19600.0
2008-01-04 12:00:00,22.56,22.6,22.54,22.55,17600.0,22.4993,22.5392,22.4794,22.4893,17600.0
2008-01-04 12:30:00,22.55,22.67,22.54,22.65,20200.0,22.4893,22.609,22.4794,22.5891,20200.0
2008-01-04 13:00:00,22.65,22.67,22.59,22.64,17600.0,22.5891,22.609,22.5292,22.5791,17600.0
2008-01-04 13:30:00,22.63,22.64,22.46,22.6,34800.0,22.5691,22.5791,22.3996,22.5392,34800.0
2008-01-04 14:00:00,22.57,22.59,22.47,22.48,26300.0,22.5093,22.5292,22.4095,22.4195,26300.0
2008-01-04 14:30:00,22.47,22.49,22.4,22.47,34800.0,22.4095,22.4295,22.3397,22.4095,34800.0
2008-01-04 15:00:00,22.46,22.72,22.45,22.68,35900.0,22.3996,22.6589,22.3896,22.619,35900.0
2008-01-04 15:30:00,22.7,22.73,22.37,22.46,87800.0,22.6389,22.6689,22.3098,22.3996,87800.0
2008-01-07 09:30:00,22.71,23.05,22.63,22.8,34500.0,22.6489,22.988,22.5691,22.7387,34500.0
2008-01-07 10:00:00,22.78,22.78,22.24,22.42,46200.0,22.7187,22.7187,22.1802,22.3597,46200.0
2008-01-07 10:30:00,22.46,22.92,22.46,22.88,25800.0,22.3996,22.8583,22.3996,22.8184,25800.0
2008-01-07 11:00:00,22.86,23.0,22.8,22.98,29900.0,22.7985,22.9381,22.7387,22.9182,29900.0
2008-01-07 11:30:00,22.98,23.12,22.95,23.04,55400.0,22.9182,23.0578,22.8883,22.978,55400.0
2008-01-07 12:00:00,23.01,23.05,22.93,22.97,40800.0,22.9481,22.988,22.8683,22.9082,40800.0
2008-01-07 12:30:00,22.99,23.17,22.97,23.14,52700.0,22.9282,23.1077,22.9082,23.0777,52700.0
2008-01-07 13:00:00,23.11,23.16,23.0,23.07,34800.0,23.0478,23.0977,22.9381,23.0079,34800.0
2008-01-07 13:30:00,23.06,23.14,22.97,23.09,23500.0,22.998,23.0777,22.9082,23.0279,23500.0
2008-01-07 14:00:00,23.1,23.1,22.79,22.97,30300.0,23.0379,23.0379,22.7287,22.9082,30300.0
2008-01-07 14:30:00,22.95,23.14,22.95,23.08,38200.0,22.8883,23.0777,22.8883,23.0179,38200.0
2008-01-07 15:00:00,23.09,23.1,22.86,23.0,41500.0,23.0279,23.0379,22.7985,22.9381,41500.0
2008-01-07 15:30:00,23.0,23.28,22.87,23.25,55400.0,22.9381,23.2174,22.8085,23.1875,55400.0
2008-01-08 09:30:00,23.2,23.2,22.77,23.06,22600.0,23.1376,23.1376,22.7087,22.998,22600.0
2008-01-08 10:00:00,23.02,23.75,22.9,23.53,28500.0,22.9581,23.6861,22.8384,23.4667,28500.0
2008-01-08 10:30:00,23.53,23.53,23.3,23.34,14100.0,23.4667,23.4667,23.2373,23.2772,14100.0
2008-01-08 11:00:00,23.33,23.42,23.16,23.2,25600.0,23.2672,23.357,23.0977,23.1376,25600.0
2008-01-08 11:30:00,23.17,23.25,22.99,23.17,34900.0,23.1077,23.1875,22.9282,23.1077,34900.0
2008-01-08 12:00:00,23.17,23.4,23.14,23.33,41400.0,23.1077,23.337,23.0777,23.2672,41400.0
2008-01-08 12:30:00,23.33,23.37,23.23,23.29,12600.0,23.2672,23.3071,23.1675,23.2273,12600.0
2008-01-08 13:00:00,23.29,23.48,23.23,23.48,18200.0,23.2273,23.4168,23.1675,23.4168,18200.0
2008-01-08 13:30:00,23.45,23.55,23.44,23.52,20300.0,23.3869,23.4866,23.3769,23.4567,20300.0
2008-01-08 14:00:00,23.52,23.59,23.45,23.59,22800.0,23.4567,23.5265,23.3869,23.5265,22800.0
2008-01-08 14:30:00,23.6,23.71,23.38,23.47,51600.0,23.5365,23.6462,23.3171,23.4069,51600.0
2008-01-08 15:00:00,23.49,23.51,23.28,23.33,63100.0,23.4268,23.4468,23.2174,23.2672,63100.0
2008-01-08 15:30:00,23.3,23.51,22.94,23.03,56000.0,23.2373,23.4468,22.8783,22.968,56000.0
2008-01-09 09:30:00,22.94,23.06,22.82,23.01,29900.0,22.8783,22.998,22.7586,22.9481,29900.0
2008-01-09 10:00:00,23.04,23.18,22.83,22.96,30400.0,22.978,23.1176,22.7686,22.8982,30400.0
2008-01-09 10:30:00,22.97,23.34,22.97,23.27,16300.0,22.9082,23.2772,22.9082,23.2074,16300.0
2008-01-09 11:00:00,23.27,23.36,23.2,23.31,41000.0,23.2074,23.2972,23.1376,23.2473,41000.0
2008-01-09 11:30:00,23.31,23.48,23.25,23.48,25700.0,23.2473,23.4168,23.1875,23.4168,25700.0
2008-01-09 12:00:00,23.48,23.6,23.4,23.6,19400.0,23.4168,23.5365,23.337,23.5365,19400.0
2008-01-09 12:30:00,23.58,23.58,23.39,23.47,11700.0,23.5166,23.5166,23.3271,23.4069,11700.0
2008-01-09 13:00:00,23.47,23.6,23.31,23.37,23300.0,23.4069,23.5365,23.2473,23.3071,23300.0
2008-01-09 13:30:00,23.37,23.42,23.29,23.34,24700.0,23.3071,23.357,23.2273,23.2772,24700.0
2008-01-09 14:00:00,23.33,23.52,23.31,23.52,51700.0,23.2672,23.4567,23.2473,23.4567,51700.0
2008-01-09 14:30:00,23.52,23.74,23.42,23.67,49800.0,23.4567,23.6761,23.357,23.6063,49800.0
2008-01-09 15:00:00,23.71,23.92,23.71,23.75,37900.0,23.6462,23.8556,23.6462,23.6861,37900.0
2008-01-09 15:30:00,23.76,24.01,23.67,24.01,93600.0,23.6961,23.9454,23.6063,23.9454,93600.0
2008-01-10 09:30:00,23.69,23.93,23.54,23.93,37600.0,23.6263,23.8656,23.4767,23.8656,37600.0
2008-01-10 10:00:00,23.91,23.99,23.7,23.72,75100.0,23.8457,23.9255,23.6362,23.6562,75100.0
2008-01-10 10:30:00,23.73,23.97,23.63,23.81,33300.0,23.6662,23.9055,23.5664,23.7459,33300.0
2008-01-10 11:00:00,23.82,23.94,23.59,23.79,20400.0,23.7559,23.8756,23.5265,23.726,20400.0
2008-01-10 11:30:00,23.76,23.95,23.72,23.82,15300.0,23.6961,23.8856,23.6562,23.7559,15300.0
2008-01-10 12:00:00,23.85,24.21,23.78,23.87,79900.0,23.7858,24.1449,23.716,23.8058,79900.0
2008-01-10 12:30:00,23.95,24.19,23.75,23.98,53500.0,23.8856,24.1249,23.6861,23.9155,53500.0
2008-01-10 13:00:00,24.02,24.35,23.83,24.2,80900.0,23.9554,24.2845,23.7659,24.1349,80900.0
2008-01-10 13:30:00,24.22,24.28,23.92,24.14,33900.0,24.1548,24.2147,23.8556,24.0751,33900.0
2008-01-10 14:00:00,24.15,24.39,24.1,24.31,34400.0,24.085,24.3244,24.0352,24.2446,34400.0
2008-01-10 14:30:00,24.36,24.74,24.18,24.72,68300.0,24.2945,24.6734,24.1149,24.6535,68300.0
2008-01-10 15:00:00,24.68,24.86,24.58,24.85,48200.0,24.6136,24.7931,24.5139,24.7831,48200.0
2008-01-10 15:30:00,24.82,24.82,24.48,24.77,106100.0,24.7532,24.7532,24.4141,24.7034,106100.0
2008-01-11 09:30:00,24.51,24.64,23.72,24.64,20800.0,24.4441,24.5737,23.6562,24.5737,20800.0
2008-01-11 10:00:00,24.57,24.73,24.44,24.53,27200.0,24.5039,24.6635,24.3742,24.464,27200.0
2008-01-11 10:30:00,24.52,24.71,24.4,24.4,23600.0,24.454,24.6435,24.3344,24.3344,23600.0
2008-01-11 11:00:00,24.43,24.66,24.27,24.44,22800.0,24.3643,24.5937,24.2047,24.3742,22800.0
2008-01-11 11:30:00,24.41,24.63,24.4,24.5,22900.0,24.3443,24.5637,24.3344,24.4341,22900.0
2008-01-11 12:00:00,24.53,24.64,24.41,24.5,28600.0,24.464,24.5737,24.3443,24.4341,28600.0
2008-01-11 12:30:00,24.52,24.64,24.45,24.61,26600.0,24.454,24.5737,24.3842,24.5438,26600.0
2008-01-11 13:00:00,24.62,24.62,24.35,24.56,22400.0,24.5538,24.5538,24.2845,24.4939,22400.0
2008-01-11 13:30:00,24.55,24.59,24.49,24.54,27100.0,24.484,24.5238,24.4241,24.474,27100.0
2008-01-11 14:00:00,24.51,24.56,24.44,24.5,32000.0,24.4441,24.4939,24.3742,24.4341,32000.0
2008-01-11 14:30:00,24.5,24.52,24.32,24.41,37600.0,24.4341,24.454,24.2546,24.3443,37600.0
2008-01-11 15:00:00,24.42,24.46,24.25,24.33,56700.0,24.3543,24.3942,24.1848,24.2645,56700.0
2008-01-11 15:30:00,24.33,24.57,24.29,24.29,67300.0,24.2645,24.5039,24.2247,24.2247,67300.0
2008-01-14 09:30:00,24.39,24.68,24.0,24.36,45900.0,24.3244,24.6136,23.9354,24.2945,45900.0
2008-01-14 10:00:00,24.4,24.46,24.26,24.35,15700.0,24.3344,24.3942,24.1947,24.2845,15700.0
2008-01-14 10:30:00,24.38,24.4,24.22,24.39,13900.0,24.3144,24.3344,24.1548,24.3244,13900.0
2008-01-14 11:00:00,24.4,24.45,24.27,24.32,15500.0,24.3344,24.3842,24.2047,24.2546,15500.0
2008-01-14 11:30:00,24.32,24.35,24.25,24.3,17500.0,24.2546,24.2845,24.1848,24.2346,17500.0
2008-01-14 12:00:00,24.32,24.35,24.18,24.2,20600.0,24.2546,24.2845,24.1149,24.1349,20600.0
2008-01-14 12:30:00,24.2,24.55,24.15,24.44,63800.0,24.1349,24.484,24.085,24.3742,63800.0
2008-01-14 13:00:00,24.44,24.61,24.44,24.5,24800.0,24.3742,24.5438,24.3742,24.4341,24800.0
2008-01-14 13:30:00,24.51,24.56,24.49,24.49,28400.0,24.4441,24.4939,24.4241,24.4241,28400.0
2008-01-14 14:00:00,24.47,24.54,24.27,24.36,16600.0,24.4042,24.474,24.2047,24.2945,16600.0
2008-01-14 14:30:00,24.4,24.56,24.36,24.52,30700.0,24.3344,24.4939,24.2945,24.454,30700.0
2008-01-14 15:00:00,24.56,24.6,24.38,24.46,30000.0,24.4939,24.5338,24.3144,24.3942,30000.0
2008-01-14 15:30:00,24.48,24.6,24.4,24.52,40900.0,24.4141,24.5338,24.3344,24.454,40900.0
2008-01-15 09:30:00,24.15,24.52,24.12,24.5,50700.0,24.085,24.454,24.0551,24.4341,50700.0
2008-01-15 10:00:00,24.52,24.61,23.89,24.1,69900.0,24.454,24.5438,23.8257,24.0352,69900.0
2008-01-15 10:30:00,24.06,24.19,24.05,24.17,20800.0,23.9953,24.1249,23.9853,24.105,20800.0
2008-01-15 11:00:00,24.17,24.28,23.91,24.02,18900.0,24.105,24.2147,23.8457,23.9554,18900.0
2008-01-15 11:30:00,24.01,24.01,23.56,23.75,43500.0,23.9454,23.9454,23.4966,23.6861,43500.0
2008-01-15 12:00:00,23.75,23.96,23.7,23.76,48000.0,23.6861,23.8955,23.6362,23.6961,48000.0
2008-01-15 12:30:00,23.78,23.9,23.71,23.9,25500.0,23.716,23.8357,23.6462,23.8357,25500.0
2008-01-15 13:00:00,23.88,24.22,23.88,23.91,17700.0,23.8158,24.1548,23.8158,23.8457,17700.0
2008-01-15 13:30:00,23.92,23.92,23.7,23.84,27200.0,23.8556,23.8556,23.6362,23.7759,27200.0
2008-01-15 14:00:00,23.82,24.09,23.81,24.04,34100.0,23.7559,24.0252,23.7459,23.9753,34100.0
2008-01-15 14:30:00,24.04,24.21,23.98,24.01,38800.0,23.9753,24.1449,23.9155,23.9454,38800.0
2008-01-15 15:00:00,24.03,24.32,23.94,24.22,42400.0,23.9654,24.2546,23.8756,24.1548,42400.0
2008-01-15 15:30:00,24.21,24.39,24.07,24.17,73800.0,24.1449,24.3244,24.0052,24.105,73800.0
2008-01-16 09:30:00,24.14,24.51,23.87,24.15,212500.0,24.0751,24.4441,23.8058,24.085,212500.0
2008-01-16 10:00:00,24.18,24.18,23.63,23.84,39000.0,24.1149,24.1149,23.5664,23.7759,39000.0
2008-01-16 10:30:00,23.86,23.96,23.72,23.87,33200.0,23.7958,23.8955,23.6562,23.8058,33200.0
2008-01-16 11:00:00,23.88,24.05,23.81,24.03,33000.0,23.8158,23.9853,23.7459,23.9654,33000.0
2008-01-16 11:30:00,24.03,24.08,23.75,23.99,56900.0,23.9654,24.0152,23.6861,23.9255,56900.0
2008-01-16 12:00:00,24.02,24.17,23.99,24.08,34000.0,23.9554,24.105,23.9255,24.0152,34000.0
2008-01-16 12:30:00,24.08,24.25,24.07,24.23,30800.0,24.0152,24.1848,24.0052,24.1648,30800.0
2008-01-16 13:00:00,24.24,24.25,24.12,24.23,16400.0,24.1748,24.1848,24.0551,24.1648,16400.0
2008-01-16 13:30:00,24.22,24.38,24.19,24.3,31600.0,24.1548,24.3144,24.1249,24.2346,31600.0
2008-01-16 14:00:00,24.3,24.44,24.2,24.44,40400.0,24.2346,24.3742,24.1349,24.3742,40400.0
2008-01-16 14:30:00,24.48,24.6,24.42,24.43,62600.0,24.4141,24.5338,24.3543,24.3643,62600.0
2008-01-16 15:00:00,24.4,24.7,24.4,24.64,46300.0,24.3344,24.6336,24.3344,24.5737,46300.0
2008-01-16 15:30:00,24.6,24.65,24.15,24.4,71400.0,24.5338,24.5837,24.085,24.3344,71400.0
2008-01-17 09:30:00,24.46,24.54,24.11,24.24,13600.0,24.3942,24.474,24.0451,24.1748,13600.0
2008-01-17 10:00:00,24.2,24.21,23.56,23.58,37300.0,24.1349,24.1449,23.4966,23.5166,37300.0
2008-01-17 10:30:00,23.57,24.09,23.55,24.0,39500.0,23.5066,24.0252,23.4866,23.9354,39500.0
2008-01-17 11:00:00,24.02,24.13,23.98,24.0,10600.0,23.9554,24.0651,23.9155,23.9354,10600.0
2008-01-17 11:30:00,24.05,24.16,23.79,23.85,13200.0,23.9853,24.095,23.726,23.7858,13200.0
2008-01-17 12:00:00,23.81,23.94,23.56,23.94,26500.0,23.7459,23.8756,23.4966,23.8756,26500.0
2008-01-17 12:30:00,23.92,23.97,23.66,23.89,22200.0,23.8556,23.9055,23.5963,23.8257,22200.0
2008-01-17 13:00:00,23.89,24.3,23.87,24.23,20300.0,23.8257,24.2346,23.8058,24.1648,20300.0
2008-01-17 13:30:00,24.27,24.52,24.24,24.51,43900.0,24.2047,24.454,24.1748,24.4441,43900.0
2008-01-17 14:00:00,24.49,24.53,24.4,24.45,89200.0,24.4241,24.464,24.3344,24.3842,89200.0
2008-01-17 14:30:00,24.46,24.81,24.46,24.76,70200.0,24.3942,24.7433,24.3942,24.6934,70200.0
2008-01-17 15:00:00,24.78,25.0,24.46,24.46,124400.0,24.7133,24.9327,24.3942,24.3942,124400.0
2008-01-17 15:30:00,24.47,24.48,24.24,24.3,231200.0,24.4042,24.4141,24.1748,24.2346,231200.0
2008-01-18 09:30:00,24.32,24.92,24.21,24.32,154100.0,24.2546,24.853,24.1449,24.2546,154100.0
2008-01-18 10:00:00,24.32,24.83,24.22,24.62,57300.0,24.2546,24.7632,24.1548,24.5538,57300.0
2008-01-18 10:30:00,24.62,24.62,24.4,24.42,61700.0,24.5538,24.5538,24.3344,24.3543,61700.0
2008-01-18 11:00:00,24.39,24.51,24.21,24.44,50800.0,24.3244,24.4441,24.1449,24.3742,50800.0
2008-01-18 11:30:00,24.46,24.72,24.3,24.46,48500.0,24.3942,24.6535,24.2346,24.3942,48500.0
2008-01-18 12:00:00,24.43,24.73,24.07,24.17,44800.0,24.3643,24.6635,24.0052,24.105,44800.0
2008-01-18 12:30:00,24.25,24.5,24.25,24.43,35600.0,24.1848,24.4341,24.1848,24.3643,35600.0
2008-01-18 13:00:00,24.44,24.54,24.43,24.47,56200.0,24.3742,24.474,24.3643,24.4042,56200.0
2008-01-18 13:30:00,24.5,24.6,24.36,24.39,56000.0,24.4341,24.5338,24.2945,24.3244,56000.0
2008-01-18 14:00:00,24.4,24.48,24.21,24.24,35100.0,24.3344,24.4141,24.1449,24.1748,35100.0
2008-01-18 14:30:00,24.26,24.26,23.87,24.22,48200.0,24.1947,24.1947,23.8058,24.1548,48200.0
2008-01-18 15:00:00,24.23,24.34,24.09,24.14,42400.0,24.1648,24.2745,24.0252,24.0751,42400.0
2008-01-18 15:30:00,24.16,24.68,24.14,24.62,147000.0,24.095,24.6136,24.0751,24.5538,147000.0
2008-01-22 09:30:00,23.76,24.35,23.01,23.88,85700.0,23.6961,24.2845,22.9481,23.8158,85700.0
2008-01-22 10:00:00,23.95,24.53,23.88,24.41,44800.0,23.8856,24.464,23.8158,24.3443,44800.0
2008-01-22 10:30:00,24.39,24.68,24.28,24.54,71700.0,24.3244,24.6136,24.2147,24.474,71700.0
2008-01-22 11:00:00,24.6,25.25,24.58,25.1,147400.0,24.5338,25.1821,24.5139,25.0325,147400.0
2008-01-22 11:30:00,25.1,25.18,24.92,25.05,113000.0,25.0325,25.1123,24.853,24.9826,113000.0
2008-01-22 12:00:00,25.03,25.21,24.96,25.06,103100.0,24.9627,25.1422,24.8929,24.9926,103100.0
2008-01-22 12:30:00,25.03,25.14,25.0,25.12,81500.0,24.9627,25.0724,24.9327,25.0524,81500.0
2008-01-22 13:00:00,25.13,25.24,25.05,25.05,78300.0,25.0624,25.1721,24.9826,24.9826,78300.0
2008-01-22 13:30:00,25.01,25.06,24.6,24.73,41100.0,24.9427,24.9926,24.5338,24.6635,41100.0
2008-01-22 14:00:00,24.72,24.83,24.57,24.74,60300.0,24.6535,24.7632,24.5039,24.6734,60300.0
2008-01-22 14:30:00,24.74,24.83,24.59,24.71,29900.0,24.6734,24.7632,24.5238,24.6435,29900.0
2008-01-22 15:00:00,24.71,24.9,24.69,24.88,66200.0,24.6435,24.833,24.6236,24.8131,66200.0
2008-01-22 15:30:00,24.88,24.97,24.4,24.75,126500.0,24.8131,24.9028,24.3344,24.6834,126500.0
2008-01-23 09:30:00,23.88,23.9,23.28,23.66,97900.0,23.8158,23.8357,23.2174,23.5963,97900.0
2008-01-23 10:00:00,23.65,23.8,23.47,23.61,116100.0,23.5864,23.736,23.4069,23.5465,116100.0
2008-01-23 10:30:00,23.56,23.56,22.58,23.13,113200.0,23.4966,23.4966,22.5193,23.0678,113200.0
2008-01-23 11:00:00,23.09,23.17,22.87,22.98,45400.0,23.0279,23.1077,22.8085,22.9182,45400.0
2008-01-23 11:30:00,22.94,22.94,22.29,22.51,77300.0,22.8783,22.8783,22.23,22.4494,77300.0
2008-01-23 12:00:00,22.5,22.57,22.11,22.25,72000.0,22.4395,22.5093,22.0505,22.1901,72000.0
2008-01-23 12:30:00,22.19,22.23,21.16,21.36,150700.0,22.1303,22.1702,21.1031,21.3025,150700.0
2008-01-23 13:00:00,21.34,21.74,21.33,21.47,90500.0,21.2826,21.6815,21.2726,21.4122,90500.0
2008-01-23 13:30:00,21.5,21.92,21.45,21.61,74300.0,21.4422,21.861,21.3923,21.5519,74300.0
2008-01-23 14:00:00,21.59,22.21,21.52,22.07,60700.0,21.5319,22.1502,21.4621,22.0106,60700.0
2008-01-23 14:30:00,22.07,22.11,21.83,21.9,50300.0,22.0106,22.0505,21.7713,21.8411,50300.0
2008-01-23 15:00:00,21.95,22.93,21.95,22.64,138500.0,21.8909,22.8683,21.8909,22.5791,138500.0
2008-01-23 15:30:00,22.64,23.06,22.61,23.06,126000.0,22.5791,22.998,22.5492,22.998,126000.0
2008-01-24 09:30:00,22.9,23.43,22.58,23.4,22600.0,22.8384,23.367,22.5193,23.337,22600.0
2008-01-24 10:00:00,23.42,23.74,23.23,23.36,29800.0,23.357,23.6761,23.1675,23.2972,29800.0
2008-01-24 10:30:00,23.41,23.41,23.09,23.09,25100.0,23.347,23.347,23.0279,23.0279,25100.0
2008-01-24 11:00:00,23.09,23.2,22.96,23.08,24400.0,23.0279,23.1376,22.8982,23.0179,24400.0
2008-01-24 11:30:00,23.12,23.12,22.78,22.88,28300.0,23.0578,23.0578,22.7187,22.8184,28300.0
2008-01-24 12:00:00,22.84,22.84,22.45,22.47,28800.0,22.7786,22.7786,22.3896,22.4095,28800.0
2008-01-24 12:30:00,22.47,22.65,22.22,22.53,31000.0,22.4095,22.5891,22.1602,22.4694,31000.0
2008-01-24 13:00:00,22.55,22.56,22.22,22.26,20200.0,22.4893,22.4993,22.1602,22.2001,20200.0
2008-01-24 13:30:00,22.27,22.32,22.0,22.15,32400.0,22.2101,22.26,21.9408,22.0904,32400.0
2008-01-24 14:00:00,22.19,22.47,22.16,22.47,35300.0,22.1303,22.4095,22.1004,22.4095,35300.0
2008-01-24 14:30:00,22.48,22.58,22.44,22.45,39400.0,22.4195,22.5193,22.3796,22.3896,39400.0
2008-01-24 15:00:00,22.44,22.55,22.42,22.46,28800.0,22.3796,22.4893,22.3597,22.3996,28800.0
2008-01-24 15:30:00,22.47,22.58,22.29,22.29,62900.0,22.4095,22.5193,22.23,22.23,62900.0
2008-01-25 09:30:00,22.55,22.96,22.21,22.3,28200.0,22.4893,22.8982,22.1502,22.24,28200.0
2008-01-25 10:00:00,22.31,22.34,22.13,22.2,18400.0,22.25,22.2799,22.0705,22.1403,18400.0
2008-01-25 10:30:00,22.2,22.25,21.9,22.02,32800.0,22.1403,22.1901,21.8411,21.9608,32800.0
2008-01-25 11:00:00,22.03,22.2,21.98,22.15,17500.0,21.9707,22.1403,21.9209,22.0904,17500.0
2008-01-25 11:30:00,22.19,22.26,22.19,22.25,19400.0,22.1303,22.2001,22.1303,22.1901,19400.0
2008-01-25 12:00:00,22.24,22.27,22.22,22.22,21500.0,22.1802,22.2101,22.1602,22.1602,21500.0
2008-01-25 12:30:00,22.22,22.23,22.02,22.12,18000.0,22.1602,22.1702,21.9608,22.0605,18000.0
2008-01-25 13:00:00,22.14,22.25,22.02,22.04,19300.0,22.0804,22.1901,21.9608,21.9807,19300.0
2008-01-25 13:30:00,22.03,22.04,21.72,21.75,29200.0,21.9707,21.9807,21.6616,21.6915,29200.0
2008-01-25 14:00:00,21.76,21.93,21.75,21.8,23500.0,21.7015,21.871,21.6915,21.7414,23500.0
2008-01-25 14:30:00,21.78,21.86,21.54,21.66,24400.0,21.7214,21.8012,21.4821,21.6017,24400.0
2008-01-25 15:00:00,21.61,21.8,21.59,21.74,31600.0,21.5519,21.7414,21.5319,21.6815,31600.0
2008-01-25 15:30:00,21.73,21.91,21.7,21.91,38500.0,21.6715,21.8511,21.6416,21.8511,38500.0
2008-01-28 09:30:00,21.9,21.91,21.46,21.49,27200.0,21.8411,21.8511,21.4023,21.4322,27200.0
2008-01-28 10:00:00,21.42,21.48,21.2,21.23,60700.0,21.3624,21.4222,21.143,21.1729,60700.0
2008-01-28 10:30:00,21.31,21.5,21.04,21.47,39400.0,21.2527,21.4422,20.9834,21.4122,39400.0
2008-01-28 11:00:00,21.46,21.56,21.4,21.5,32000.0,21.4023,21.502,21.3424,21.4422,32000.0
2008-01-28 11:30:00,21.5,21.6,21.42,21.48,16200.0,21.4422,21.5419,21.3624,21.4222,16200.0
2008-01-28 12:00:00,21.45,21.5,21.39,21.4,12800.0,21.3923,21.4422,21.3325,21.3424,12800.0
2008-01-28 12:30:00,21.44,21.58,21.43,21.48,13600.0,21.3823,21.5219,21.3723,21.4222,13600.0
2008-01-28 13:00:00,21.48,21.67,21.48,21.59,34000.0,21.4222,21.6117,21.4222,21.5319,34000.0
2008-01-28 13:30:00,21.59,21.62,21.36,21.4,22600.0,21.5319,21.5618,21.3025,21.3424,22600.0
2008-01-28 14:00:00,21.44,21.56,21.34,21.47,20900.0,21.3823,21.502,21.2826,21.4122,20900.0
2008-01-28 14:30:00,21.45,21.66,21.38,21.38,15100.0,21.3923,21.6017,21.3225,21.3225,15100.0
2008-01-28 15:00:00,21.36,21.48,21.25,21.36,23300.0,21.3025,21.4222,21.1928,21.3025,23300.0
2008-01-28 15:30:00,21.36,21.74,21.32,21.63,59700.0,21.3025,21.6815,21.2626,21.5718,59700.0
2008-01-29 09:30:00,21.74,21.74,21.25,21.27,22700.0,21.6815,21.6815,21.1928,21.2128,22700.0
2008-01-29 10:00:00,21.33,21.58,21.3,21.45,15500.0,21.2726,21.5219,21.2427,21.3923,15500.0
2008-01-29 10:30:00,21.4,21.47,21.21,21.27,11800.0,21.3424,21.4122,21.1529,21.2128,11800.0
2008-01-29 11:00:00,21.3,21.52,21.28,21.46,13500.0,21.2427,21.4621,21.2228,21.4023,13500.0
2008-01-29 11:30:00,21.47,21.54,21.41,21.45,10800.0,21.4122,21.4821,21.3524,21.3923,10800.0
2008-01-29 12:00:00,21.43,21.48,21.11,21.19,40800.0,21.3723,21.4222,21.0532,21.133,40800.0
2008-01-29 12:30:00,21.17,21.21,20.9,21.21,46600.0,21.113,21.1529,20.8438,21.1529,46600.0
2008-01-29 13:00:00,21.21,21.25,21.13,21.2,9400.0,21.1529,21.1928,21.0732,21.143,9400.0
2008-01-29 13:30:00,21.2,21.21,21.05,21.11,14700.0,21.143,21.1529,20.9934,21.0532,14700.0
2008-01-29 14:00:00,21.12,21.18,21.04,21.12,20100.0,21.0632,21.123,20.9834,21.0632,20100.0
2008-01-29 14:30:00,21.13,21.17,21.03,21.12,56900.0,21.0732,21.113,20.9734,21.0632,56900.0
2008-01-29 15:00:00,21.13,21.22,21.11,21.14,64400.0,21.0732,21.1629,21.0532,21.0831,64400.0
2008-01-29 15:30:00,21.13,21.23,20.98,21.01,189900.0,21.0732,21.1729,20.9236,20.9535,189900.0
2008-01-30 09:30:00,21.18,21.18,20.71,20.72,45100.0,21.123,21.123,20.6543,20.6643,45100.0
2008-01-30 10:00:00,20.76,20.87,20.73,20.77,24600.0,20.7042,20.8139,20.6742,20.7141,24600.0
2008-01-30 10:30:00,20.75,20.86,20.72,20.83,14700.0,20.6942,20.8039,20.6643,20.774,14700.0
2008-01-30 11:00:00,20.83,20.85,20.75,20.77,23800.0,20.774,20.7939,20.6942,20.7141,23800.0
2008-01-30 11:30:00,20.76,20.8,20.46,20.52,29100.0,20.7042,20.744,20.405,20.4648,29100.0
2008-01-30 12:00:00,20.5,20.56,20.43,20.43,17500.0,20.4448,20.5047,20.375,20.375,17500.0
2008-01-30 12:30:00,20.46,20.59,20.45,20.57,25900.0,20.405,20.5346,20.395,20.5147,25900.0
2008-01-30 13:00:00,20.56,20.59,20.53,20.57,11800.0,20.5047,20.5346,20.4748,20.5147,11800.0
2008-01-30 13:30:00,20.59,20.59,20.49,20.5,23800.0,20.5346,20.5346,20.4349,20.4448,23800.0
2008-01-30 14:00:00,20.5,21.44,20.49,21.23,88000.0,20.4448,21.3823,20.4349,21.1729,88000.0
2008-01-30 14:30:00,21.22,21.22,20.77,21.2,34400.0,21.1629,21.1629,20.7141,21.143,34400.0
2008-01-30 15:00:00,21.2,21.37,20.95,20.99,31200.0,21.143,21.3125,20.8936,20.9335,31200.0
2008-01-30 15:30:00,20.99,20.99,20.38,20.52,91400.0,20.9335,20.9335,20.3252,20.4648,91400.0
2008-01-31 09:30:00,20.25,20.62,20.0,20.45,42300.0,20.1955,20.5645,19.9462,20.395,42300.0
2008-01-31 10:00:00,20.45,20.48,20.17,20.4,22400.0,20.395,20.4249,20.1157,20.3451,22400.0
2008-01-31 10:30:00,20.38,20.38,20.05,20.18,25200.0,20.3252,20.3252,19.9961,20.1257,25200.0
2008-01-31 11:00:00,20.2,20.4,20.2,20.36,35400.0,20.1457,20.3451,20.1457,20.3052,35400.0
2008-01-31 11:30:00,20.3,20.4,20.26,20.26,39400.0,20.2454,20.3451,20.2055,20.2055,39400.0
2008-01-31 12:00:00,20.26,20.26,19.96,20.09,29000.0,20.2055,20.2055,19.9063,20.036,29000.0
2008-01-31 12:30:00,20.13,20.34,20.05,20.27,26200.0,20.0758,20.2853,19.9961,20.2155,26200.0
2008-01-31 13:00:00,20.25,20.3,20.2,20.27,19200.0,20.1955,20.2454,20.1457,20.2155,19200.0
2008-01-31 13:30:00,20.28,20.45,20.24,20.24,17800.0,20.2254,20.395,20.1855,20.1855,17800.0
2008-01-31 14:00:00,20.29,20.4,20.26,20.29,25300.0,20.2354,20.3451,20.2055,20.2354,25300.0
2008-01-31 14:30:00,20.27,20.35,20.22,20.35,27900.0,20.2155,20.2953,20.1656,20.2953,27900.0
2008-01-31 15:00:00,20.33,20.58,20.28,20.44,26600.0,20.2753,20.5246,20.2254,20.385,26600.0
2008-01-31 15:30:00,20.43,20.68,20.16,20.28,69600.0,20.375,20.6244,20.1058,20.2254,69600.0
2008-02-01 09:30:00,20.32,21.21,20.29,20.92,72200.0,20.2653,21.1529,20.2354,20.8637,72200.0
2008-02-01 10:00:00,20.99,21.5,20.9,20.96,75800.0,20.9335,21.4422,20.8438,20.9036,75800.0
2008-02-01 10:30:00,20.96,21.06,20.65,20.76,32900.0,20.9036,21.0033,20.5944,20.7042,32900.0
2008-02-01 11:00:00,20.7,21.03,20.65,20.94,21100.0,20.6443,20.9734,20.5944,20.8837,21100.0
2008-02-01 11:30:00,20.91,21.15,20.87,21.01,17400.0,20.8537,21.0931,20.8139,20.9535,17400.0
2008-02-01 12:00:00,21.01,21.01,20.77,20.85,18200.0,20.9535,20.9535,20.7141,20.7939,18200.0
2008-02-01 12:30:00,20.85,20.98,20.76,20.76,10200.0,20.7939,20.9236,20.7042,20.7042,10200.0
2008-02-01 13:00:00,20.75,21.09,20.72,21.07,13700.0,20.6942,21.0333,20.6643,21.0133,13700.0
2008-02-01 13:30:00,21.05,21.15,20.93,21.06,12700.0,20.9934,21.0931,20.8737,21.0033,12700.0
2008-02-01 14:00:00,21.05,21.35,21.04,21.33,24000.0,20.9934,21.2926,20.9834,21.2726,24000.0
2008-02-01 14:30:00,21.33,21.55,21.33,21.55,36000.0,21.2726,21.492,21.2726,21.492,36000.0
2008-02-01 15:00:00,21.52,21.62,21.41,21.58,36300.0,21.4621,21.5618,21.3524,21.5219,36300.0
2008-02-01 15:30:00,21.58,21.6,21.4,21.47,52900.0,21.5219,21.5419,21.3424,21.4122,52900.0
2008-02-04 09:30:00,21.34,21.42,20.76,21.0,62000.0,21.2826,21.3624,20.7042,20.9435,62000.0
2008-02-04 10:00:00,20.97,21.04,20.67,20.86,27300.0,20.9136,20.9834,20.6144,20.8039,27300.0
2008-02-04 10:30:00,20.8,21.21,20.77,21.08,23800.0,20.744,21.1529,20.7141,21.0233,23800.0
2008-02-04 11:00:00,21.06,21.06,20.76,20.91,22000.0,21.0033,21.0033,20.7042,20.8537,22000.0
2008-02-04 11:30:00,20.91,21.0,20.85,20.85,9800.0,20.8537,20.9435,20.7939,20.7939,9800.0
2008-02-04 12:00:00,20.88,20.88,20.67,20.71,10500.0,20.8238,20.8238,20.6144,20.6543,10500.0
2008-02-04 12:30:00,20.73,20.83,20.62,20.79,12400.0,20.6742,20.774,20.5645,20.7341,12400.0
2008-02-04 13:00:00,20.77,20.81,20.63,20.66,13200.0,20.7141,20.754,20.5745,20.6044,13200.0
2008-02-04 13:30:00,20.65,20.7,20.56,20.6,11500.0,20.5944,20.6443,20.5047,20.5446,11500.0
2008-02-04 14:00:00,20.58,20.61,20.48,20.5,15900.0,20.5246,20.5546,20.4249,20.4448,15900.0
2008-02-04 14:30:00,20.5,20.51,20.35,20.47,32800.0,20.4448,20.4548,20.2953,20.4149,32800.0
2008-02-04 15:00:00,20.45,20.57,20.4,20.46,20300.0,20.395,20.5147,20.3451,20.405,20300.0
2008-02-04 15:30:00,20.45,20.64,20.41,20.64,50800.0,20.395,20.5845,20.3551,20.5845,50800.0
2008-02-05 09:30:00,20.08,20.58,20.08,20.37,25200.0,20.026,20.5246,20.026,20.3152,25200.0
2008-02-05 10:00:00,20.34,20.34,20.09,20.28,15700.0,20.2853,20.2853,20.036,20.2254,15700.0
2008-02-05 10:30:00,20.3,20.41,20.03,20.07,24700.0,20.2454,20.3551,19.9761,20.016,24700.0
2008-02-05 11:00:00,20.06,20.1,19.89,20.07,27100.0,20.006,20.0459,19.8365,20.016,27100.0
2008-02-05 11:30:00,20.08,20.15,20.02,20.11,10500.0,20.026,20.0958,19.9661,20.0559,10500.0
2008-02-05 12:00:00,20.1,20.15,20.03,20.06,13900.0,20.0459,20.0958,19.9761,20.006,13900.0
2008-02-05 12:30:00,20.1,20.11,20.03,20.05,9400.0,20.0459,20.0559,19.9761,19.9961,9400.0
2008-02-05 13:00:00,20.05,20.11,20.0,20.02,26600.0,19.9961,20.0559,19.9462,19.9661,26600.0
2008-02-05 13:30:00,20.05,20.21,20.0,20.15,35800.0,19.9961,20.1556,19.9462,20.0958,35800.0
2008-02-05 14:00:00,20.11,20.13,19.95,20.12,32900.0,20.0559,20.0758,19.8963,20.0659,32900.0
2008-02-05 14:30:00,20.08,20.19,20.04,20.06,21900.0,20.026,20.1357,19.9861,20.006,21900.0
2008-02-05 15:00:00,20.06,20.11,19.93,19.95,59600.0,20.006,20.0559,19.8764,19.8963,59600.0
2008-02-05 15:30:00,19.96,20.05,19.72,19.79,99400.0,19.9063,19.9961,19.6669,19.7368,99400.0
2008-02-06 09:30:00,19.88,20.09,19.59,19.61,46200.0,19.8265,20.036,19.5373,19.5572,46200.0
2008-02-06 10:00:00,19.67,20.13,19.66,19.84,25600.0,19.6171,20.0758,19.6071,19.7866,25600.0
2008-02-06 10:30:00,19.92,20.05,19.75,19.95,16000.0,19.8664,19.9961,19.6969,19.8963,16000.0
2008-02-06 11:00:00,19.93,20.19,19.89,20.16,12300.0,19.8764,20.1357,19.8365,20.1058,12300.0
2008-02-06 11:30:00,20.19,20.29,20.18,20.29,10100.0,20.1357,20.2354,20.1257,20.2354,10100.0
2008-02-06 12:00:00,20.3,20.43,20.3,20.31,15500.0,20.2454,20.375,20.2454,20.2554,15500.0
2008-02-06 12:30:00,20.29,20.29,20.02,20.09,8500.0,20.2354,20.2354,19.9661,20.036,8500.0
2008-02-06 13:00:00,20.13,20.19,20.1,20.16,9100.0,20.0758,20.1357,20.0459,20.1058,9100.0
2008-02-06 13:30:00,20.17,20.17,19.94,19.94,15500.0,20.1157,20.1157,19.8864,19.8864,15500.0
2008-02-06 14:00:00,19.96,20.01,19.85,19.99,25700.0,19.9063,19.9562,19.7966,19.9362,25700.0
2008-02-06 14:30:00,19.98,20.08,19.95,20.02,26000.0,19.9262,20.026,19.8963,19.9661,26000.0
2008-02-06 15:00:00,20.0,20.06,19.81,19.99,26900.0,19.9462,20.006,19.7567,19.9362,26900.0
2008-02-06 15:30:00,20.01,20.02,19.75,19.78,100200.0,19.9562,19.9661,19.6969,19.7268,100200.0
2008-02-07 09:30:00,19.61,19.82,19.26,19.51,27100.0,19.5572,19.7667,19.2082,19.4575,27100.0
2008-02-07 10:00:00,19.48,20.12,19.48,19.72,50700.0,19.4276,20.0659,19.4276,19.6669,50700.0
2008-02-07 10:30:00,19.75,19.93,19.71,19.8,32400.0,19.6969,19.8764,19.657,19.7467,32400.0
2008-02-07 11:00:00,19.77,19.95,19.64,19.86,21400.0,19.7168,19.8963,19.5872,19.8066,21400.0
2008-02-07 11:30:00,19.89,20.09,19.86,20.05,12500.0,19.8365,20.036,19.8066,19.9961,12500.0
2008-02-07 12:00:00,20.03,20.05,19.98,20.0,13000.0,19.9761,19.9961,19.9262,19.9462,13000.0
2008-02-07 12:30:00,20.01,20.15,20.0,20.04,13700.0,19.9562,20.0958,19.9462,19.9861,13700.0
2008-02-07 13:00:00,20.02,20.14,19.97,20.12,14900.0,19.9661,20.0858,19.9163,20.0659,14900.0
2008-02-07 13:30:00,20.14,20.3,19.99,20.3,18300.0,20.0858,20.2454,19.9362,20.2454,18300.0
2008-02-07 14:00:00,20.28,20.4,20.03,20.21,43600.0,20.2254,20.3451,19.9761,20.1556,43600.0
2008-02-07 14:30:00,20.2,20.2,20.02,20.06,33500.0,20.1457,20.1457,19.9661,20.006,33500.0
2008-02-07 15:00:00,20.03,20.22,19.98,20.14,60500.0,19.9761,20.1656,19.9262,20.0858,60500.0
2008-02-07 15:30:00,20.14,20.29,20.06,20.17,48000.0,20.0858,20.2354,20.006,20.1157,48000.0
2008-02-08 09:30:00,19.95,20.07,19.82,19.87,25100.0,19.8963,20.016,19.7667,19.8165,25100.0
2008-02-08 10:00:00,19.88,19.93,19.46,19.47,23400.0,19.8265,19.8764,19.4076,19.4176,23400.0
2008-02-08 10:30:00,19.46,19.64,19.45,19.59,17600.0,19.4076,19.5872,19.3977,19.5373,17600.0
2008-02-08 11:00:00,19.59,19.82,19.52,19.79,12000.0,19.5373,19.7667,19.4675,19.7368,12000.0
2008-02-08 11:30:00,19.84,19.85,19.54,19.59,14100.0,19.7866,19.7966,19.4874,19.5373,14100.0
2008-02-08 12:00:00,19.57,19.66,19.55,19.66,26100.0,19.5174,19.6071,19.4974,19.6071,26100.0
2008-02-08 12:30:00,19.65,19.72,19.59,19.69,21700.0,19.5971,19.6669,19.5373,19.637,21700.0
2008-02-08 13:00:00,19.68,19.72,19.61,19.67,29100.0,19.6271,19.6669,19.5572,19.6171,29100.0
2008-02-08 13:30:00,19.68,19.69,19.5,19.64,35000.0,19.6271,19.637,19.4475,19.5872,35000.0
2008-02-08 14:00:00,19.64,19.66,19.59,19.6,22000.0,19.5872,19.6071,19.5373,19.5473,22000.0
2008-02-08 14:30:00,19.59,19.63,19.49,19.49,19300.0,19.5373,19.5772,19.4376,19.4376,19300.0
2008-02-08 15:00:00,19.51,19.6,19.46,19.55,62900.0,19.4575,19.5473,19.4076,19.4974,62900.0
2008-02-08 15:30:00,19.56,19.6,19.5,19.56,103100.0,19.5074,19.5473,19.4475,19.5074,103100.0
2008-02-11 09:30:00,19.48,19.49,18.86,18.96,68000.0,19.4276,19.4376,18.8093,18.909,68000.0
2008-02-11 10:00:00,18.99,19.09,18.78,18.85,77100.0,18.9389,19.0386,18.7295,18.7993,77100.0
2008-02-11 10:30:00,18.88,18.95,18.66,18.95,42600.0,18.8292,18.899,18.6098,18.899,42600.0
2008-02-11 11:00:00,18.94,19.06,18.86,18.89,47200.0,18.889,19.0087,18.8093,18.8392,47200.0
2008-02-11 11:30:00,18.9,18.95,18.82,18.85,41700.0,18.8492,18.899,18.7694,18.7993,41700.0
2008-02-11 12:00:00,18.86,19.08,18.86,18.95,56300.0,18.8093,19.0287,18.8093,18.899,56300.0
2008-02-11 12:30:00,18.97,19.11,18.96,19.0,57300.0,18.919,19.0586,18.909,18.9489,57300.0
2008-02-11 13:00:00,19.0,19.02,18.96,19.01,63400.0,18.9489,18.9688,18.909,18.9589,63400.0
2008-02-11 13:30:00,19.01,19.02,18.96,19.0,54700.0,18.9589,18.9688,18.909,18.9489,54700.0
2008-02-11 14:00:00,18.98,19.19,18.96,19.03,77300.0,18.9289,19.1384,18.909,18.9788,77300.0
2008-02-11 14:30:00,19.03,19.14,19.0,19.05,43400.0,18.9788,19.0885,18.9489,18.9988,43400.0
2008-02-11 15:00:00,19.05,19.1,18.97,19.06,60000.0,18.9988,19.0486,18.919,19.0087,60000.0
2008-02-11 15:30:00,19.04,19.16,19.0,19.12,97800.0,18.9888,19.1085,18.9489,19.0686,97800.0
2008-02-12 09:30:00,19.26,19.64,19.14,19.23,23800.0,19.2082,19.5872,19.0885,19.1783,23800.0
2008-02-12 10:00:00,19.27,19.38,19.15,19.18,47200.0,19.2182,19.3279,19.0985,19.1284,47200.0
2008-02-12 10:30:00,19.18,19.29,19.14,19.25,28500.0,19.1284,19.2381,19.0885,19.1982,28500.0
2008-02-12 11:00:00,19.28,19.3,19.27,19.29,25800.0,19.2281,19.2481,19.2182,19.2381,25800.0
2008-02-12 11:30:00,19.29,19.4,19.27,19.28,34500.0,19.2381,19.3478,19.2182,19.2281,34500.0
2008-02-12 12:00:00,19.31,19.43,19.17,19.22,25300.0,19.2581,19.3777,19.1184,19.1683,25300.0
2008-02-12 12:30:00,19.22,19.22,19.03,19.2,27300.0,19.1683,19.1683,18.9788,19.1483,27300.0
2008-02-12 13:00:00,19.23,19.37,19.17,19.35,38700.0,19.1783,19.3179,19.1184,19.2979,38700.0
2008-02-12 13:30:00,19.32,19.44,19.25,19.4,22100.0,19.268,19.3877,19.1982,19.3478,22100.0
2008-02-12 14:00:00,19.42,19.44,19.27,19.37,19300.0,19.3678,19.3877,19.2182,19.3179,19300.0
2008-02-12 14:30:00,19.37,19.44,19.28,19.44,17500.0,19.3179,19.3877,19.2281,19.3877,17500.0
2008-02-12 15:00:00,19.43,19.44,19.0,19.08,44900.0,19.3777,19.3877,18.9489,19.0287,44900.0
2008-02-12 15:30:00,19.08,19.35,18.93,19.17,155900.0,19.0287,19.2979,18.8791,19.1184,155900.0
2008-02-13 09:30:00,19.4,19.42,19.21,19.37,26900.0,19.3478,19.3678,19.1583,19.3179,26900.0
2008-02-13 10:00:00,19.37,19.41,19.28,19.4,33300.0,19.3179,19.3578,19.2281,19.3478,33300.0
2008-02-13 10:30:00,19.4,19.4,19.2,19.36,35900.0,19.3478,19.3478,19.1483,19.3079,35900.0
2008-02-13 11:00:00,19.33,19.39,19.25,19.34,33800.0,19.278,19.3378,19.1982,19.288,33800.0
2008-02-13 11:30:00,19.35,19.37,19.27,19.34,24300.0,19.2979,19.3179,19.2182,19.288,24300.0
2008-02-13 12:00:00,19.34,19.43,19.32,19.39,37400.0,19.288,19.3777,19.268,19.3378,37400.0
2008-02-13 12:30:00,19.4,19.45,19.3,19.37,20900.0,19.3478,19.3977,19.2481,19.3179,20900.0
2008-02-13 13:00:00,19.37,19.5,19.33,19.48,24800.0,19.3179,19.4475,19.278,19.4276,24800.0
2008-02-13 13:30:00,19.49,19.52,19.44,19.45,18800.0,19.4376,19.4675,19.3877,19.3977,18800.0
2008-02-13 14:00:00,19.46,19.59,19.42,19.54,23600.0,19.4076,19.5373,19.3678,19.4874,23600.0
2008-02-13 14:30:00,19.58,19.87,19.58,19.83,33300.0,19.5273,19.8165,19.5273,19.7767,33300.0
2008-02-13 15:00:00,19.82,19.84,19.64,19.8,40000.0,19.7667,19.7866,19.5872,19.7467,40000.0
2008-02-13 15:30:00,19.81,20.12,19.78,20.07,104000.0,19.7567,20.0659,19.7268,20.016,104000.0
2008-02-14 09:30:00,20.11,20.24,19.65,20.04,39400.0,20.0559,20.1855,19.5971,19.9861,39400.0
2008-02-14 10:00:00,20.12,20.15,19.8,19.97,38600.0,20.0659,20.0958,19.7467,19.9163,38600.0
2008-02-14 10:30:00,19.99,19.99,19.7,19.7,15800.0,19.9362,19.9362,19.647,19.647,15800.0
2008-02-14 11:00:00,19.7,19.7,19.31,19.31,29600.0,19.647,19.647,19.2581,19.2581,29600.0
2008-02-14 11:30:00,19.31,19.31,19.08,19.14,35200.0,19.2581,19.2581,19.0287,19.0885,35200.0
2008-02-14 12:00:00,19.14,19.16,19.01,19.14,36000.0,19.0885,19.1085,18.9589,19.0885,36000.0
2008-02-14 12:30:00,19.14,19.29,19.14,19.29,13500.0,19.0885,19.2381,19.0885,19.2381,13500.0
2008-02-14 13:00:00,19.26,19.27,19.05,19.16,21300.0,19.2082,19.2182,18.9988,19.1085,21300.0
2008-02-14 13:30:00,19.18,19.35,19.14,19.29,15500.0,19.1284,19.2979,19.0885,19.2381,15500.0
2008-02-14 14:00:00,19.29,19.32,19.18,19.23,19400.0,19.2381,19.268,19.1284,19.1783,19400.0
2008-02-14 14:30:00,19.23,19.28,19.06,19.14,30700.0,19.1783,19.2281,19.0087,19.0885,30700.0
2008-02-14 15:00:00,19.12,19.38,19.08,19.38,26400.0,19.0686,19.3279,19.0287,19.3279,26400.0
2008-02-14 15:30:00,19.38,19.38,19.12,19.28,60700.0,19.3279,19.3279,19.0686,19.2281,60700.0
2008-02-15 09:30:00,19.04,19.13,18.67,18.73,66000.0,18.9888,19.0785,18.6198,18.6796,66000.0
2008-02-15 10:00:00,18.75,18.92,18.6,18.84,24200.0,18.6996,18.8691,18.55,18.7893,24200.0
2008-02-15 10:30:00,18.86,18.96,18.77,18.77,11300.0,18.8093,18.909,18.7195,18.7195,11300.0
2008-02-15 11:00:00,18.79,18.82,18.51,18.55,22100.0,18.7394,18.7694,18.4602,18.5001,22100.0
2008-02-15 11:30:00,18.56,18.62,18.39,18.43,25800.0,18.5101,18.5699,18.3405,18.3804,25800.0
2008-02-15 12:00:00,18.4,18.43,18.13,18.14,55900.0,18.3505,18.3804,18.0812,18.0912,55900.0
2008-02-15 12:30:00,18.14,18.2,18.07,18.15,54500.0,18.0912,18.151,18.0214,18.1012,54500.0
2008-02-15 13:00:00,18.14,18.41,18.13,18.39,25200.0,18.0912,18.3605,18.0812,18.3405,25200.0
2008-02-15 13:30:00,18.39,18.42,18.29,18.29,9500.0,18.3405,18.3704,18.2408,18.2408,9500.0
2008-02-15 14:00:00,18.32,18.43,18.25,18.28,20900.0,18.2707,18.3804,18.2009,18.2308,20900.0
2008-02-15 14:30:00,18.3,18.42,18.3,18.42,17200.0,18.2508,18.3704,18.2508,18.3704,17200.0
2008-02-15 15:00:00,18.39,18.71,18.39,18.65,54200.0,18.3405,18.6597,18.3405,18.5998,54200.0
2008-02-15 15:30:00,18.64,18.96,18.61,18.96,93100.0,18.5899,18.909,18.5599,18.909,93100.0
2008-02-19 09:30:00,19.16,19.33,19.04,19.09,10700.0,19.1085,19.278,18.9888,19.0386,10700.0
2008-02-19 10:00:00,19.08,19.22,19.07,19.08,17900.0,19.0287,19.1683,19.0187,19.0287,17900.0
2008-02-19 10:30:00,19.08,19.12,19.03,19.11,13200.0,19.0287,19.0686,18.9788,19.0586,13200.0
2008-02-19 11:00:00,19.12,19.14,19.0,19.04,15200.0,19.0686,19.0885,18.9489,18.9888,15200.0
2008-02-19 11:30:00,19.02,19.25,19.02,19.24,12800.0,18.9688,19.1982,18.9688,19.1882,12800.0
2008-02-19 12:00:00,19.29,19.4,19.23,19.4,8300.0,19.2381,19.3478,19.1783,19.3478,8300.0
2008-02-19 12:30:00,19.37,19.37,19.11,19.11,9400.0,19.3179,19.3179,19.0586,19.0586,9400.0
2008-02-19 13:00:00,19.12,19.46,19.12,19.46,9600.0,19.0686,19.4076,19.0686,19.4076,9600.0
2008-02-19 13:30:00,19.46,19.49,19.35,19.35,17000.0,19.4076,19.4376,19.2979,19.2979,17000.0
2008-02-19 14:00:00,19.32,19.41,19.2,19.29,11000.0,19.268,19.3578,19.1483,19.2381,11000.0
2008-02-19 14:30:00,19.26,19.27,19.2,19.2,39400.0,19.2082,19.2182,19.1483,19.1483,39400.0
2008-02-19 15:00:00,19.2,19.25,19.2,19.2,48600.0,19.1483,19.1982,19.1483,19.1483,48600.0
2008-02-19 15:30:00,19.21,19.28,19.08,19.21,44900.0,19.1583,19.2281,19.0287,19.1583,44900.0
2008-02-20 09:30:00,19.08,19.15,18.61,18.69,23100.0,19.0287,19.0985,18.5599,18.6397,23100.0
2008-02-20 10:00:00,18.68,18.74,18.52,18.53,36900.0,18.6297,18.6896,18.4702,18.4801,36900.0
2008-02-20 10:30:00,18.52,18.56,18.32,18.39,52500.0,18.4702,18.5101,18.2707,18.3405,52500.0
2008-02-20 11:00:00,18.37,18.5,18.3,18.48,43100.0,18.3206,18.4502,18.2508,18.4303,43100.0
2008-02-20 11:30:00,18.48,18.5,18.32,18.35,54600.0,18.4303,18.4502,18.2707,18.3006,54600.0
2008-02-20 12:00:00,18.32,18.5,18.32,18.39,36600.0,18.2707,18.4502,18.2707,18.3405,36600.0
2008-02-20 12:30:00,18.4,18.5,18.38,18.42,35100.0,18.3505,18.4502,18.3306,18.3704,35100.0
2008-02-20 13:00:00,18.41,18.5,18.33,18.5,56900.0,18.3605,18.4502,18.2807,18.4502,56900.0
2008-02-20 13:30:00,18.49,18.56,18.44,18.46,38300.0,18.4403,18.5101,18.3904,18.4103,38300.0
2008-02-20 14:00:00,18.39,18.55,18.38,18.48,46700.0,18.3405,18.5001,18.3306,18.4303,46700.0
2008-02-20 14:30:00,18.47,18.77,18.39,18.72,47300.0,18.4203,18.7195,18.3405,18.6696,47300.0
2008-02-20 15:00:00,18.72,18.72,18.53,18.6,37400.0,18.6696,18.6696,18.4801,18.55,37400.0
2008-02-20 15:30:00,18.6,18.63,18.47,18.57,54200.0,18.55,18.5799,18.4203,18.52,54200.0
2008-02-21 09:30:00,18.63,18.77,18.37,18.46,22400.0,18.5799,18.7195,18.3206,18.4103,22400.0
2008-02-21 10:00:00,18.5,18.63,18.33,18.51,21600.0,18.4502,18.5799,18.2807,18.4602,21600.0
2008-02-21 10:30:00,18.49,18.51,18.16,18.26,30600.0,18.4403,18.4602,18.1111,18.2109,30600.0
2008-02-21 11:00:00,18.23,18.38,18.08,18.1,30800.0,18.181,18.3306,18.0314,18.0513,30800.0
2008-02-21 11:30:00,18.07,18.11,17.91,17.94,49500.0,18.0214,18.0613,17.8618,17.8917,49500.0
2008-02-21 12:00:00,17.94,18.0,17.73,17.73,54400.0,17.8917,17.9516,17.6823,17.6823,54400.0
2008-02-21 12:30:00,17.73,17.74,17.54,17.6,38300.0,17.6823,17.6923,17.4928,17.5527,38300.0
2008-02-21 13:00:00,17.58,17.69,17.58,17.68,19300.0,17.5327,17.6424,17.5327,17.6324,19300.0
2008-02-21 13:30:00,17.71,17.83,17.7,17.81,46800.0,17.6624,17.782,17.6524,17.7621,46800.0
2008-02-21 14:00:00,17.81,17.97,17.77,17.97,57300.0,17.7621,17.9217,17.7222,17.9217,57300.0
2008-02-21 14:30:00,17.98,18.0,17.86,17.93,22200.0,17.9316,17.9516,17.812,17.8818,22200.0
2008-02-21 15:00:00,17.94,18.02,17.9,17.96,44000.0,17.8917,17.9715,17.8518,17.9117,44000.0
2008-02-21 15:30:00,17.94,18.0,17.86,17.98,115500.0,17.8917,17.9516,17.812,17.9316,115500.0
2008-02-22 09:30:00,17.97,18.09,17.59,17.68,20600.0,17.9217,18.0413,17.5427,17.6324,20600.0
2008-02-22 10:00:00,17.64,17.66,17.35,17.38,45000.0,17.5925,17.6125,17.3033,17.3332,45000.0
2008-02-22 10:30:00,17.39,17.45,17.35,17.44,18500.0,17.3432,17.4031,17.3033,17.3931,18500.0
2008-02-22 11:00:00,17.4,17.65,17.39,17.57,11700.0,17.3532,17.6025,17.3432,17.5227,11700.0
2008-02-22 11:30:00,17.61,17.66,17.48,17.52,11300.0,17.5626,17.6125,17.433,17.4729,11300.0
2008-02-22 12:00:00,17.52,17.54,17.48,17.52,37000.0,17.4729,17.4928,17.433,17.4729,37000.0
2008-02-22 12:30:00,17.5,17.54,17.46,17.52,21000.0,17.4529,17.4928,17.413,17.4729,21000.0
2008-02-22 13:00:00,17.51,17.55,17.47,17.48,23600.0,17.4629,17.5028,17.423,17.433,23600.0
2008-02-22 13:30:00,17.48,17.81,17.48,17.76,28800.0,17.433,17.7621,17.433,17.7122,28800.0
2008-02-22 14:00:00,17.77,17.92,17.72,17.87,53400.0,17.7222,17.8718,17.6723,17.8219,53400.0
2008-02-22 14:30:00,17.88,17.93,17.77,17.92,37700.0,17.8319,17.8818,17.7222,17.8718,37700.0
2008-02-22 15:00:00,17.91,18.0,17.89,17.97,76500.0,17.8618,17.9516,17.8419,17.9217,76500.0
2008-02-22 15:30:00,17.97,18.12,17.95,17.99,99600.0,17.9217,18.0713,17.9017,17.9416,99600.0
2008-02-25 09:30:00,18.07,18.42,18.02,18.27,51200.0,18.0214,18.3704,17.9715,18.2208,51200.0
2008-02-25 10:00:00,18.29,18.49,18.2,18.39,59800.0,18.2408,18.4403,18.151,18.3405,59800.0
2008-02-25 10:30:00,18.41,18.5,18.2,18.2,36000.0,18.3605,18.4502,18.151,18.151,36000.0
2008-02-25 11:00:00,18.2,18.2,17.9,17.93,70000.0,18.151,18.151,17.8518,17.8818,70000.0
2008-02-25 11:30:00,17.93,17.93,17.5,17.53,71900.0,17.8818,17.8818,17.4529,17.4828,71900.0
2008-02-25 12:00:00,17.54,17.75,17.53,17.6,30400.0,17.4928,17.7022,17.4828,17.5527,30400.0
2008-02-25 12:30:00,17.63,17.63,17.57,17.61,22900.0,17.5826,17.5826,17.5227,17.5626,22900.0
2008-02-25 13:00:00,17.61,17.65,17.52,17.53,44500.0,17.5626,17.6025,17.4729,17.4828,44500.0
2008-02-25 13:30:00,17.54,17.56,17.39,17.43,26300.0,17.4928,17.5128,17.3432,17.3831,26300.0
2008-02-25 14:00:00,17.42,17.83,17.4,17.78,49100.0,17.3731,17.782,17.3532,17.7322,49100.0
2008-02-25 14:30:00,17.79,17.89,17.56,17.63,48900.0,17.7421,17.8419,17.5128,17.5826,48900.0
2008-02-25 15:00:00,17.62,17.67,17.52,17.66,53900.0,17.5726,17.6225,17.4729,17.6125,53900.0
2008-02-25 15:30:00,17.65,17.94,17.62,17.64,87300.0,17.6025,17.8917,17.5726,17.5925,87300.0
2008-02-26 09:30:00,17.66,18.14,17.56,17.86,50300.0,17.6125,18.0912,17.5128,17.812,50300.0
2008-02-26 10:00:00,17.86,18.19,17.77,18.17,35600.0,17.812,18.1411,17.7222,18.1211,35600.0
2008-02-26 10:30:00,18.19,18.39,18.06,18.2,29700.0,18.1411,18.3405,18.0114,18.151,29700.0
2008-02-26 11:00:00,18.19,18.57,18.18,18.56,30600.0,18.1411,18.52,18.1311,18.5101,30600.0
2008-02-26 11:30:00,18.56,18.75,18.49,18.71,40800.0,18.5101,18.6996,18.4403,18.6597,40800.0
2008-02-26 12:00:00,18.71,18.9,18.58,18.88,21500.0,18.6597,18.8492,18.53,18.8292,21500.0
2008-02-26 12:30:00,18.88,19.1,18.84,19.09,34500.0,18.8292,19.0486,18.7893,19.0386,34500.0
2008-02-26 13:00:00,19.09,19.31,19.01,19.31,42100.0,19.0386,19.2581,18.9589,19.2581,42100.0
2008-02-26 13:30:00,19.29,19.32,19.19,19.21,20000.0,19.2381,19.268,19.1384,19.1583,20000.0
2008-02-26 14:00:00,19.2,19.25,19.08,19.11,29600.0,19.1483,19.1982,19.0287,19.0586,29600.0
2008-02-26 14:30:00,19.11,19.25,19.1,19.12,30900.0,19.0586,19.1982,19.0486,19.0686,30900.0
2008-02-26 15:00:00,19.1,19.12,18.75,18.8,29500.0,19.0486,19.0686,18.6996,18.7494,29500.0
2008-02-26 15:30:00,18.8,18.82,18.63,18.63,64800.0,18.7494,18.7694,18.5799,18.5799,64800.0
2008-02-27 09:30:00,18.45,18.51,18.18,18.24,39000.0,18.4004,18.4602,18.1311,18.1909,39000.0
2008-02-27 10:00:00,18.26,18.36,18.21,18.23,25900.0,18.2109,18.3106,18.161,18.181,25900.0
2008-02-27 10:30:00,18.23,18.38,18.19,18.29,40700.0,18.181,18.3306,18.1411,18.2408,40700.0
2008-02-27 11:00:00,18.26,18.42,18.25,18.28,20500.0,18.2109,18.3704,18.2009,18.2308,20500.0
2008-02-27 11:30:00,18.29,18.35,18.27,18.27,18700.0,18.2408,18.3006,18.2208,18.2208,18700.0
2008-02-27 12:00:00,18.26,18.56,18.26,18.5,26100.0,18.2109,18.5101,18.2109,18.4502,26100.0
2008-02-27 12:30:00,18.5,18.58,18.5,18.54,19800.0,18.4502,18.53,18.4502,18.4901,19800.0
2008-02-27 13:00:00,18.54,18.62,18.5,18.53,24700.0,18.4901,18.5699,18.4502,18.4801,24700.0
2008-02-27 13:30:00,18.53,18.56,18.5,18.54,38800.0,18.4801,18.5101,18.4502,18.4901,38800.0
2008-02-27 14:00:00,18.54,18.55,18.5,18.53,52800.0,18.4901,18.5001,18.4502,18.4801,52800.0
2008-02-27 14:30:00,18.54,18.57,18.5,18.57,24600.0,18.4901,18.52,18.4502,18.52,24600.0
2008-02-27 15:00:00,18.58,18.86,18.54,18.83,65600.0,18.53,18.8093,18.4901,18.7793,65600.0
2008-02-27 15:30:00,18.83,18.94,18.73,18.92,112300.0,18.7793,18.889,18.6796,18.8691,112300.0
2008-02-28 09:30:00,19.55,20.07,19.55,20.02,144100.0,19.4974,20.016,19.4974,19.9661,144100.0
2008-02-28 10:00:00,20.04,20.54,20.0,20.4,137900.0,19.9861,20.4847,19.9462,20.3451,137900.0
2008-02-28 10:30:00,20.39,20.4,20.09,20.09,80900.0,20.3351,20.3451,20.036,20.036,80900.0
2008-02-28 11:00:00,20.13,20.3,20.0,20.09,69300.0,20.0758,20.2454,19.9462,20.036,69300.0
2008-02-28 11:30:00,20.14,20.29,20.12,20.21,85400.0,20.0858,20.2354,20.0659,20.1556,85400.0
2008-02-28 12:00:00,20.21,20.21,20.05,20.13,50600.0,20.1556,20.1556,19.9961,20.0758,50600.0
2008-02-28 12:30:00,20.13,20.24,20.08,20.22,49100.0,20.0758,20.1855,20.026,20.1656,49100.0
2008-02-28 13:00:00,20.21,20.47,20.17,20.41,44500.0,20.1556,20.4149,20.1157,20.3551,44500.0
2008-02-28 13:30:00,20.41,20.42,19.9,19.98,63400.0,20.3551,20.3651,19.8465,19.9262,63400.0
2008-02-28 14:00:00,20.0,20.16,19.96,20.05,61500.0,19.9462,20.1058,19.9063,19.9961,61500.0
2008-02-28 14:30:00,20.03,20.19,19.96,20.14,55300.0,19.9761,20.1357,19.9063,20.0858,55300.0
2008-02-28 15:00:00,20.18,20.28,20.15,20.23,46200.0,20.1257,20.2254,20.0958,20.1756,46200.0
2008-02-28 15:30:00,20.23,20.25,19.98,20.02,186300.0,20.1756,20.1955,19.9262,19.9661,186300.0
2008-02-29 09:30:00,19.56,20.13,19.53,20.0,62400.0,19.5074,20.0758,19.4775,19.9462,62400.0
2008-02-29 10:00:00,20.0,20.01,19.43,19.55,68000.0,19.9462,19.9562,19.3777,19.4974,68000.0
2008-02-29 10:30:00,19.53,19.53,19.12,19.4,117100.0,19.4775,19.4775,19.0686,19.3478,117100.0
2008-02-29 11:00:00,19.41,19.58,19.32,19.53,59900.0,19.3578,19.5273,19.268,19.4775,59900.0
2008-02-29 11:30:00,19.53,19.82,19.53,19.79,52900.0,19.4775,19.7667,19.4775,19.7368,52900.0
2008-02-29 12:00:00,19.79,19.94,19.76,19.93,56900.0,19.7368,19.8864,19.7068,19.8764,56900.0
2008-02-29 12:30:00,19.95,19.95,19.75,19.84,37100.0,19.8963,19.8963,19.6969,19.7866,37100.0
2008-02-29 13:00:00,19.84,19.88,19.75,19.8,58100.0,19.7866,19.8265,19.6969,19.7467,58100.0
2008-02-29 13:30:00,19.82,19.82,19.57,19.61,51400.0,19.7667,19.7667,19.5174,19.5572,51400.0
2008-02-29 14:00:00,19.64,19.66,19.48,19.49,77400.0,19.5872,19.6071,19.4276,19.4376,77400.0
2008-02-29 14:30:00,19.5,19.74,19.38,19.72,56300.0,19.4475,19.6869,19.3279,19.6669,56300.0
2008-02-29 15:00:00,19.72,19.72,19.58,19.59,61100.0,19.6669,19.6669,19.5273,19.5373,61100.0
2008-02-29 15:30:00,19.59,19.8,19.45,19.77,185300.0,19.5373,19.7467,19.3977,19.7168,185300.0
2008-03-03 09:30:00,19.78,20.19,19.75,20.0,111300.0,19.7268,20.1357,19.6969,19.9462,111300.0
2008-03-03 10:00:00,19.99,20.8,19.99,20.54,106900.0,19.9362,20.744,19.9362,20.4847,106900.0
2008-03-03 10:30:00,20.54,20.6,20.3,20.42,54400.0,20.4847,20.5446,20.2454,20.3651,54400.0
2008-03-03 11:00:00,20.41,20.41,19.81,20.09,46900.0,20.3551,20.3551,19.7567,20.036,46900.0
2008-03-03 11:30:00,20.09,20.41,20.09,20.41,53200.0,20.036,20.3551,20.036,20.3551,53200.0
2008-03-03 12:00:00,20.4,20.4,20.17,20.21,51400.0,20.3451,20.3451,20.1157,20.1556,51400.0
2008-03-03 12:30:00,20.22,20.31,19.79,19.85,37300.0,20.1656,20.2554,19.7368,19.7966,37300.0
2008-03-03 13:00:00,19.86,20.11,19.85,20.08,33400.0,19.8066,20.0559,19.7966,20.026,33400.0
2008-03-03 13:30:00,20.08,20.08,19.81,19.81,34000.0,20.026,20.026,19.7567,19.7567,34000.0
2008-03-03 14:00:00,19.81,19.83,19.6,19.64,42500.0,19.7567,19.7767,19.5473,19.5872,42500.0
2008-03-03 14:30:00,19.65,19.7,19.53,19.54,40700.0,19.5971,19.647,19.4775,19.4874,40700.0
2008-03-03 15:00:00,19.54,19.76,19.54,19.67,56500.0,19.4874,19.7068,19.4874,19.6171,56500.0
2008-03-03 15:30:00,19.66,20.03,19.65,20.01,61600.0,19.6071,19.9761,19.5971,19.9562,61600.0
2008-03-04 09:30:00,19.77,19.86,19.33,19.46,23600.0,19.7168,19.8066,19.278,19.4076,23600.0
2008-03-04 10:00:00,19.48,19.65,19.38,19.57,17600.0,19.4276,19.5971,19.3279,19.5174,17600.0
2008-03-04 10:30:00,19.57,19.59,19.32,19.32,41500.0,19.5174,19.5373,19.268,19.268,41500.0
2008-03-04 11:00:00,19.33,19.37,19.03,19.16,37300.0,19.278,19.3179,18.9788,19.1085,37300.0
2008-03-04 11:30:00,19.15,19.27,19.09,19.17,17900.0,19.0985,19.2182,19.0386,19.1184,17900.0
2008-03-04 12:00:00,19.19,19.37,19.12,19.13,21700.0,19.1384,19.3179,19.0686,19.0785,21700.0
2008-03-04 12:30:00,19.12,19.21,18.91,18.98,42200.0,19.0686,19.1583,18.8591,18.9289,42200.0
2008-03-04 13:00:00,18.95,19.1,18.91,19.08,20400.0,18.899,19.0486,18.8591,19.0287,20400.0
2008-03-04 13:30:00,19.07,19.09,18.9,18.98,38800.0,19.0187,19.0386,18.8492,18.9289,38800.0
2008-03-04 14:00:00,18.99,19.07,18.9,18.94,32500.0,18.9389,19.0187,18.8492,18.889,32500.0
2008-03-04 14:30:00,18.97,19.08,18.9,18.96,48100.0,18.919,19.0287,18.8492,18.909,48100.0
2008-03-04 15:00:00,18.94,19.19,18.9,19.16,105200.0,18.889,19.1384,18.8492,19.1085,105200.0
2008-03-04 15:30:00,19.16,19.53,18.99,19.49,581800.0,19.1085,19.4775,18.9389,19.4376,581800.0
2008-03-05 09:30:00,19.51,19.6,19.23,19.29,19100.0,19.4575,19.5473,19.1783,19.2381,19100.0
2008-03-05 10:00:00,19.33,19.43,19.18,19.2,19400.0,19.278,19.3777,19.1284,19.1483,19400.0
2008-03-05 10:30:00,19.15,19.24,19.0,19.06,105500.0,19.0985,19.1882,18.9489,19.0087,105500.0
2008-03-05 11:00:00,19.08,19.12,19.0,19.06,18700.0,19.0287,19.0686,18.9489,19.0087,18700.0
2008-03-05 11:30:00,19.06,19.1,18.91,19.05,26900.0,19.0087,19.0486,18.8591,18.9988,26900.0
2008-03-05 12:00:00,19.06,19.1,18.89,18.96,41200.0,19.0087,19.0486,18.8392,18.909,41200.0
2008-03-05 12:30:00,18.98,19.06,18.96,19.06,21400.0,18.9289,19.0087,18.909,19.0087,21400.0
2008-03-05 13:00:00,19.08,19.1,18.9,19.02,33200.0,19.0287,19.0486,18.8492,18.9688,33200.0
2008-03-05 13:30:00,19.03,19.03,18.9,18.93,31200.0,18.9788,18.9788,18.8492,18.8791,31200.0
2008-03-05 14:00:00,18.93,19.15,18.91,19.1,23700.0,18.8791,19.0985,18.8591,19.0486,23700.0
2008-03-05 14:30:00,19.08,19.18,19.01,19.1,46300.0,19.0287,19.1284,18.9589,19.0486,46300.0
2008-03-05 15:00:00,19.08,19.1,19.01,19.05,50100.0,19.0287,19.0486,18.9589,18.9988,50100.0
2008-03-05 15:30:00,19.04,19.1,18.9,18.9,169300.0,18.9888,19.0486,18.8492,18.8492,169300.0
2008-03-06 09:30:00,18.83,19.15,18.75,18.91,32400.0,18.7793,19.0985,18.6996,18.8591,32400.0
2008-03-06 10:00:00,18.92,18.98,18.81,18.9,60900.0,18.8691,18.9289,18.7594,18.8492,60900.0
2008-03-06 10:30:00,18.91,18.96,18.89,18.9,53000.0,18.8591,18.909,18.8392,18.8492,53000.0
2008-03-06 11:00:00,18.9,19.0,18.89,18.98,65100.0,18.8492,18.9489,18.8392,18.9289,65100.0
2008-03-06 11:30:00,18.97,18.98,18.9,18.95,19400.0,18.919,18.9289,18.8492,18.899,19400.0
2008-03-06 12:00:00,18.95,18.97,18.75,18.8,43500.0,18.899,18.919,18.6996,18.7494,43500.0
2008-03-06 12:30:00,18.8,18.86,18.75,18.8,27900.0,18.7494,18.8093,18.6996,18.7494,27900.0
2008-03-06 13:00:00,18.81,18.83,18.6,18.61,40400.0,18.7594,18.7793,18.55,18.5599,40400.0
2008-03-06 13:30:00,18.6,18.64,18.55,18.59,58000.0,18.55,18.5899,18.5001,18.54,58000.0
2008-03-06 14:00:00,18.6,18.62,18.45,18.46,45300.0,18.55,18.5699,18.4004,18.4103,45300.0
2008-03-06 14:30:00,18.45,18.55,18.32,18.35,49300.0,18.4004,18.5001,18.2707,18.3006,49300.0
2008-03-06 15:00:00,18.33,18.34,18.15,18.23,72400.0,18.2807,18.2907,18.1012,18.181,72400.0
2008-03-06 15:30:00,18.22,18.23,17.85,17.86,142200.0,18.171,18.181,17.802,17.812,142200.0
2008-03-07 09:30:00,17.61,17.66,17.29,17.59,64900.0,17.5626,17.6125,17.2435,17.5427,64900.0
2008-03-07 10:00:00,17.6,17.69,17.48,17.62,42500.0,17.5527,17.6424,17.433,17.5726,42500.0
2008-03-07 10:30:00,17.63,17.64,17.44,17.47,38500.0,17.5826,17.5925,17.3931,17.423,38500.0
2008-03-07 11:00:00,17.47,17.47,17.14,17.22,52600.0,17.423,17.423,17.0939,17.1737,52600.0
2008-03-07 11:30:00,17.25,17.32,17.12,17.25,50700.0,17.2036,17.2734,17.0739,17.2036,50700.0
2008-03-07 12:00:00,17.25,17.36,17.24,17.25,38700.0,17.2036,17.3133,17.1936,17.2036,38700.0
2008-03-07 12:30:00,17.26,17.3,17.19,17.26,36600.0,17.2136,17.2535,17.1438,17.2136,36600.0
2008-03-07 13:00:00,17.28,17.3,17.11,17.19,63700.0,17.2335,17.2535,17.064,17.1438,63700.0
2008-03-07 13:30:00,17.2,17.26,16.91,16.94,58800.0,17.1537,17.2136,16.8645,16.8944,58800.0
2008-03-07 14:00:00,16.95,17.02,16.81,17.01,66800.0,16.9044,16.9742,16.7648,16.9642,66800.0
2008-03-07 14:30:00,16.98,17.16,16.83,17.11,57900.0,16.9343,17.1138,16.7847,17.064,57900.0
2008-03-07 15:00:00,17.12,17.2,17.08,17.2,127300.0,17.0739,17.1537,17.0341,17.1537,127300.0
2008-03-07 15:30:00,17.19,17.3,17.03,17.3,144400.0,17.1438,17.2535,16.9842,17.2535,144400.0
2008-03-10 09:30:00,17.36,17.54,17.04,17.04,25900.0,17.3133,17.4928,16.9942,16.9942,25900.0
2008-03-10 10:00:00,17.06,17.24,17.01,17.18,21100.0,17.0141,17.1936,16.9642,17.1338,21100.0
2008-03-10 10:30:00,17.17,17.27,16.98,17.01,56500.0,17.1238,17.2235,16.9343,16.9642,56500.0
2008-03-10 11:00:00,17.01,17.05,16.57,16.57,58700.0,16.9642,17.0041,16.5254,16.5254,58700.0
2008-03-10 11:30:00,16.57,16.67,16.48,16.52,31700.0,16.5254,16.6252,16.4357,16.4756,31700.0
2008-03-10 12:00:00,16.52,16.55,16.39,16.39,39100.0,16.4756,16.5055,16.3459,16.3459,39100.0
2008-03-10 12:30:00,16.39,16.42,16.24,16.25,52800.0,16.3459,16.3758,16.1963,16.2063,52800.0
2008-03-10 13:00:00,16.25,16.37,16.19,16.23,33500.0,16.2063,16.326,16.1464,16.1863,33500.0
2008-03-10 13:30:00,16.23,16.28,16.12,16.12,33100.0,16.1863,16.2362,16.0766,16.0766,33100.0
2008-03-10 14:00:00,16.12,16.14,16.02,16.08,45000.0,16.0766,16.0966,15.9769,16.0367,45000.0
2008-03-10 14:30:00,16.06,16.13,16.0,16.0,39100.0,16.0168,16.0866,15.957,15.957,39100.0
2008-03-10 15:00:00,16.04,16.19,16.02,16.16,118100.0,15.9968,16.1464,15.9769,16.1165,118100.0
2008-03-10 15:30:00,16.17,16.27,16.08,16.22,105300.0,16.1265,16.2262,16.0367,16.1764,105300.0
2008-03-11 09:30:00,16.58,16.93,16.36,16.43,58300.0,16.5354,16.8845,16.316,16.3858,58300.0
2008-03-11 10:00:00,16.42,16.59,16.42,16.5,49500.0,16.3758,16.5454,16.3758,16.4556,49500.0
2008-03-11 10:30:00,16.5,16.5,16.13,16.2,47700.0,16.4556,16.4556,16.0866,16.1564,47700.0
2008-03-11 11:00:00,16.16,16.25,15.92,15.99,60300.0,16.1165,16.2063,15.8772,15.947,60300.0
2008-03-11 11:30:00,16.0,16.03,15.65,15.7,76300.0,15.957,15.9869,15.6079,15.6578,76300.0
2008-03-11 12:00:00,15.71,15.95,15.61,15.84,52800.0,15.6677,15.9071,15.568,15.7974,52800.0
2008-03-11 12:30:00,15.88,15.93,15.69,15.86,44300.0,15.8373,15.8871,15.6478,15.8173,44300.0
2008-03-11 13:00:00,15.86,15.96,15.77,15.96,62900.0,15.8173,15.9171,15.7276,15.9171,62900.0
2008-03-11 13:30:00,15.93,16.0,15.67,15.68,256900.0,15.8871,15.957,15.6278,15.6378,256900.0
2008-03-11 14:00:00,15.69,15.92,15.66,15.89,71400.0,15.6478,15.8772,15.6179,15.8473,71400.0
2008-03-11 14:30:00,15.88,16.16,15.85,16.08,119600.0,15.8373,16.1165,15.8074,16.0367,119600.0
2008-03-11 15:00:00,16.09,16.33,16.01,16.23,122600.0,16.0467,16.2861,15.9669,16.1863,122600.0
2008-03-11 15:30:00,16.22,16.22,16.02,16.09,181700.0,16.1764,16.1764,15.9769,16.0467,181700.0
2008-03-12 09:30:00,16.05,16.85,16.05,16.73,58900.0,16.0068,16.8047,16.0068,16.685,58900.0
2008-03-12 10:00:00,16.73,16.75,16.43,16.58,38800.0,16.685,16.7049,16.3858,16.5354,38800.0
2008-03-12 10:30:00,16.58,16.84,16.48,16.8,71400.0,16.5354,16.7947,16.4357,16.7548,71400.0
2008-03-12 11:00:00,16.8,17.06,16.75,16.96,46100.0,16.7548,17.0141,16.7049,16.9144,46100.0
2008-03-12 11:30:00,16.97,17.05,16.87,16.87,30300.0,16.9243,17.0041,16.8246,16.8246,30300.0
2008-03-12 12:00:00,16.88,17.04,16.85,16.96,38400.0,16.8346,16.9942,16.8047,16.9144,38400.0
2008-03-12 12:30:00,16.97,17.14,16.95,17.11,26100.0,16.9243,17.0939,16.9044,17.064,26100.0
2008-03-12 13:00:00,17.14,17.21,16.99,17.04,55400.0,17.0939,17.1637,16.9443,16.9942,55400.0
2008-03-12 13:30:00,17.14,17.23,17.12,17.14,50500.0,17.0939,17.1836,17.0739,17.0939,50500.0
2008-03-12 14:00:00,17.14,17.16,17.07,17.14,61500.0,17.0939,17.1138,17.0241,17.0939,61500.0
2008-03-12 14:30:00,17.13,17.3,17.11,17.26,60600.0,17.0839,17.2535,17.064,17.2136,60600.0
2008-03-12 15:00:00,17.25,17.32,17.11,17.11,151900.0,17.2036,17.2734,17.064,17.064,151900.0
2008-03-12 15:30:00,17.13,17.13,16.67,16.69,139200.0,17.0839,17.0839,16.6252,16.6451,139200.0
2008-03-13 09:30:00,16.47,16.64,16.31,16.35,34700.0,16.4257,16.5952,16.2661,16.306,34700.0
2008-03-13 10:00:00,16.33,16.6,16.3,16.58,22100.0,16.2861,16.5553,16.2561,16.5354,22100.0
2008-03-13 10:30:00,16.58,16.64,16.51,16.61,27500.0,16.5354,16.5952,16.4656,16.5653,27500.0
2008-03-13 11:00:00,16.62,16.94,16.56,16.87,48300.0,16.5753,16.8944,16.5154,16.8246,48300.0
2008-03-13 11:30:00,16.86,16.89,16.73,16.81,16100.0,16.8146,16.8446,16.685,16.7648,16100.0
2008-03-13 12:00:00,16.82,17.14,16.75,17.14,62500.0,16.7747,17.0939,16.7049,17.0939,62500.0
2008-03-13 12:30:00,17.12,17.39,17.12,17.37,37600.0,17.0739,17.3432,17.0739,17.3233,37600.0
2008-03-13 13:00:00,17.36,17.65,17.31,17.61,39600.0,17.3133,17.6025,17.2634,17.5626,39600.0
2008-03-13 13:30:00,17.61,17.68,17.47,17.51,34600.0,17.5626,17.6324,17.423,17.4629,34600.0
2008-03-13 14:00:00,17.54,17.56,17.36,17.43,55200.0,17.4928,17.5128,17.3133,17.3831,55200.0
2008-03-13 14:30:00,17.41,17.41,17.17,17.37,40800.0,17.3632,17.3632,17.1238,17.3233,40800.0
2008-03-13 15:00:00,17.39,17.49,17.29,17.48,36000.0,17.3432,17.4429,17.2435,17.433,36000.0
2008-03-13 15:30:00,17.48,17.5,17.35,17.43,68200.0,17.433,17.4529,17.3033,17.3831,68200.0
2008-03-14 09:30:00,17.29,17.57,17.02,17.04,42400.0,17.2435,17.5227,16.9742,16.9942,42400.0
2008-03-14 10:00:00,17.08,17.2,16.65,16.71,67000.0,17.0341,17.1537,16.6052,16.665,67000.0
2008-03-14 10:30:00,16.7,16.79,16.48,16.62,51000.0,16.6551,16.7448,16.4357,16.5753,51000.0
2008-03-14 11:00:00,16.59,16.71,16.15,16.23,45300.0,16.5454,16.665,16.1066,16.1863,45300.0
2008-03-14 11:30:00,16.24,16.55,16.23,16.4,24500.0,16.1963,16.5055,16.1863,16.3559,24500.0
2008-03-14 12:00:00,16.41,16.63,16.39,16.63,18500.0,16.3659,16.5853,16.3459,16.5853,18500.0
2008-03-14 12:30:00,16.61,16.66,16.4,16.52,31300.0,16.5653,16.6152,16.3559,16.4756,31300.0
2008-03-14 13:00:00,16.52,16.52,16.29,16.31,24200.0,16.4756,16.4756,16.2462,16.2661,24200.0
2008-03-14 13:30:00,16.32,16.53,16.3,16.3,17700.0,16.2761,16.4855,16.2561,16.2561,17700.0
2008-03-14 14:00:00,16.32,16.37,16.13,16.13,36600.0,16.2761,16.326,16.0866,16.0866,36600.0
2008-03-14 14:30:00,16.13,16.33,16.11,16.3,40900.0,16.0866,16.2861,16.0667,16.2561,40900.0
2008-03-14 15:00:00,16.3,16.78,16.3,16.57,60600.0,16.2561,16.7349,16.2561,16.5254,60600.0
2008-03-14 15:30:00,16.59,16.9,16.35,16.8,221500.0,16.5454,16.8545,16.306,16.7548,221500.0
2008-03-17 09:30:00,16.38,16.58,15.95,16.38,46900.0,16.3359,16.5354,15.9071,16.3359,46900.0
2008-03-17 10:00:00,16.35,16.68,16.21,16.55,29000.0,16.306,16.6351,16.1664,16.5055,29000.0
2008-03-17 10:30:00,16.55,16.67,16.4,16.43,43600.0,16.5055,16.6252,16.3559,16.3858,43600.0
2008-03-17 11:00:00,16.41,16.41,15.93,15.98,40200.0,16.3659,16.3659,15.8871,15.937,40200.0
2008-03-17 11:30:00,16.03,16.2,15.88,15.91,22200.0,15.9869,16.1564,15.8373,15.8672,22200.0
2008-03-17 12:00:00,15.89,16.17,15.89,16.06,23200.0,15.8473,16.1265,15.8473,16.0168,23200.0
2008-03-17 12:30:00,16.08,16.32,16.02,16.21,14300.0,16.0367,16.2761,15.9769,16.1664,14300.0
2008-03-17 13:00:00,16.23,16.37,16.16,16.27,40400.0,16.1863,16.326,16.1165,16.2262,40400.0
2008-03-17 13:30:00,16.27,16.39,16.16,16.33,33100.0,16.2262,16.3459,16.1165,16.2861,33100.0
2008-03-17 14:00:00,16.32,16.4,16.12,16.17,33200.0,16.2761,16.3559,16.0766,16.1265,33200.0
2008-03-17 14:30:00,16.17,16.38,16.08,16.3,48700.0,16.1265,16.3359,16.0367,16.2561,48700.0
2008-03-17 15:00:00,16.28,16.55,16.26,16.42,68900.0,16.2362,16.5055,16.2163,16.3758,68900.0
2008-03-17 15:30:00,16.43,16.5,16.33,16.44,174400.0,16.3858,16.4556,16.2861,16.3958,174400.0
2008-03-18 09:30:00,16.85,17.21,16.72,16.96,64900.0,16.8047,17.1637,16.675,16.9144,64900.0
2008-03-18 10:00:00,16.97,16.98,16.7,16.79,36700.0,16.9243,16.9343,16.6551,16.7448,36700.0
2008-03-18 10:30:00,16.8,17.03,16.76,17.03,33700.0,16.7548,16.9842,16.7149,16.9842,33700.0
2008-03-18 11:00:00,17.01,17.05,16.73,16.76,48500.0,16.9642,17.0041,16.685,16.7149,48500.0
2008-03-18 11:30:00,16.74,16.82,16.69,16.8,20800.0,16.695,16.7747,16.6451,16.7548,20800.0
2008-03-18 12:00:00,16.79,16.79,16.68,16.74,22200.0,16.7448,16.7448,16.6351,16.695,22200.0
2008-03-18 12:30:00,16.73,16.79,16.7,16.76,25300.0,16.685,16.7448,16.6551,16.7149,25300.0
2008-03-18 13:00:00,16.77,16.79,16.6,16.65,31900.0,16.7249,16.7448,16.5553,16.6052,31900.0
2008-03-18 13:30:00,16.66,16.8,16.54,16.55,29100.0,16.6152,16.7548,16.4955,16.5055,29100.0
2008-03-18 14:00:00,16.55,16.78,16.47,16.7,91900.0,16.5055,16.7349,16.4257,16.6551,91900.0
2008-03-18 14:30:00,16.66,17.08,16.58,17.08,129700.0,16.6152,17.0341,16.5354,17.0341,129700.0
2008-03-18 15:00:00,17.08,17.36,17.04,17.35,115000.0,17.0341,17.3133,16.9942,17.3033,115000.0
2008-03-18 15:30:00,17.36,17.59,17.34,17.39,139200.0,17.3133,17.5427,17.2934,17.3432,139200.0
2008-03-19 09:30:00,17.56,17.89,17.33,17.68,38400.0,17.5128,17.8419,17.2834,17.6324,38400.0
2008-03-19 10:00:00,17.62,17.63,17.17,17.19,33200.0,17.5726,17.5826,17.1238,17.1438,33200.0
2008-03-19 10:30:00,17.22,17.33,17.16,17.28,21200.0,17.1737,17.2834,17.1138,17.2335,21200.0
2008-03-19 11:00:00,17.28,17.33,17.11,17.15,20700.0,17.2335,17.2834,17.064,17.1039,20700.0
2008-03-19 11:30:00,17.14,17.15,17.0,17.0,22100.0,17.0939,17.1039,16.9543,16.9543,22100.0
2008-03-19 12:00:00,17.01,17.03,16.87,16.9,20400.0,16.9642,16.9842,16.8246,16.8545,20400.0
2008-03-19 12:30:00,16.9,16.94,16.77,16.86,21800.0,16.8545,16.8944,16.7249,16.8146,21800.0
2008-03-19 13:00:00,16.83,16.95,16.81,16.85,34000.0,16.7847,16.9044,16.7648,16.8047,34000.0
2008-03-19 13:30:00,16.86,16.87,16.72,16.8,45200.0,16.8146,16.8246,16.675,16.7548,45200.0
2008-03-19 14:00:00,16.8,16.88,16.68,16.81,26400.0,16.7548,16.8346,16.6351,16.7648,26400.0
2008-03-19 14:30:00,16.79,16.9,16.68,16.88,33200.0,16.7448,16.8545,16.6351,16.8346,33200.0
2008-03-19 15:00:00,16.89,17.22,16.88,17.18,85900.0,16.8446,17.1737,16.8346,17.1338,85900.0
2008-03-19 15:30:00,17.17,17.28,17.09,17.14,144500.0,17.1238,17.2335,17.044,17.0939,144500.0
2008-03-20 09:30:00,17.32,17.32,16.78,17.12,682300.0,17.2734,17.2734,16.7349,17.0739,682300.0
2008-03-20 10:00:00,17.12,17.34,16.9,17.03,37800.0,17.0739,17.2934,16.8545,16.9842,37800.0
2008-03-20 10:30:00,17.0,17.06,16.8,17.02,41000.0,16.9543,17.0141,16.7548,16.9742,41000.0
2008-03-20 11:00:00,17.01,17.29,16.95,17.26,14500.0,16.9642,17.2435,16.9044,17.2136,14500.0
2008-03-20 11:30:00,17.25,17.36,17.16,17.3,20100.0,17.2036,17.3133,17.1138,17.2535,20100.0
2008-03-20 12:00:00,17.3,17.4,17.18,17.23,22200.0,17.2535,17.3532,17.1338,17.1836,22200.0
2008-03-20 12:30:00,17.23,17.36,17.17,17.22,30400.0,17.1836,17.3133,17.1238,17.1737,30400.0
2008-03-20 13:00:00,17.2,17.27,17.1,17.1,18400.0,17.1537,17.2235,17.054,17.054,18400.0
2008-03-20 13:30:00,17.09,17.18,17.06,17.16,38500.0,17.044,17.1338,17.0141,17.1138,38500.0
2008-03-20 14:00:00,17.16,17.17,17.07,17.16,36400.0,17.1138,17.1238,17.0241,17.1138,36400.0
2008-03-20 14:30:00,17.17,17.48,17.15,17.48,52600.0,17.1238,17.433,17.1039,17.433,52600.0
2008-03-20 15:00:00,17.48,17.5,17.35,17.42,38600.0,17.433,17.4529,17.3033,17.3731,38600.0
2008-03-20 15:30:00,17.43,17.71,17.29,17.71,134300.0,17.3831,17.6624,17.2435,17.6624,134300.0
2008-03-24 09:30:00,17.69,18.49,17.4,18.45,65400.0,17.6424,18.4403,17.3532,18.4004,65400.0
2008-03-24 10:00:00,18.46,19.0,18.46,18.88,64300.0,18.4103,18.9489,18.4103,18.8292,64300.0
2008-03-24 10:30:00,18.88,19.63,18.73,19.59,94100.0,18.8292,19.5772,18.6796,19.5373,94100.0
2008-03-24 11:00:00,19.59,20.07,19.54,19.95,107500.0,19.5373,20.016,19.4874,19.8963,107500.0
2008-03-24 11:30:00,19.94,20.38,19.94,20.34,78500.0,19.8864,20.3252,19.8864,20.2853,78500.0
2008-03-24 12:00:00,20.32,20.33,19.8,20.0,70100.0,20.2653,20.2753,19.7467,19.9462,70100.0
2008-03-24 12:30:00,20.0,20.07,19.73,19.95,201000.0,19.9462,20.016,19.6769,19.8963,201000.0
2008-03-24 13:00:00,19.97,20.0,19.68,19.85,59400.0,19.9163,19.9462,19.6271,19.7966,59400.0
2008-03-24 13:30:00,19.84,20.02,19.78,19.8,61700.0,19.7866,19.9661,19.7268,19.7467,61700.0
2008-03-24 14:00:00,19.83,20.0,19.8,20.0,52800.0,19.7767,19.9462,19.7467,19.9462,52800.0
2008-03-24 14:30:00,20.0,20.04,19.89,19.94,54300.0,19.9462,19.9861,19.8365,19.8864,54300.0
2008-03-24 15:00:00,19.96,19.98,19.79,19.82,97500.0,19.9063,19.9262,19.7368,19.7667,97500.0
2008-03-24 15:30:00,19.82,20.0,19.77,20.0,159300.0,19.7667,19.9462,19.7168,19.9462,159300.0
2008-03-25 09:30:00,20.01,20.51,20.0,20.36,52700.0,19.9562,20.4548,19.9462,20.3052,52700.0
2008-03-25 10:00:00,20.35,20.4,19.7,19.72,122300.0,20.2953,20.3451,19.647,19.6669,122300.0
2008-03-25 10:30:00,19.73,19.77,19.32,19.63,80700.0,19.6769,19.7168,19.268,19.5772,80700.0
2008-03-25 11:00:00,19.61,19.8,19.37,19.38,23300.0,19.5572,19.7467,19.3179,19.3279,23300.0
2008-03-25 11:30:00,19.38,19.58,19.3,19.48,39400.0,19.3279,19.5273,19.2481,19.4276,39400.0
2008-03-25 12:00:00,19.5,19.62,19.42,19.59,18100.0,19.4475,19.5672,19.3678,19.5373,18100.0
2008-03-25 12:30:00,19.59,19.61,19.49,19.49,20900.0,19.5373,19.5572,19.4376,19.4376,20900.0
2008-03-25 13:00:00,19.5,19.78,19.45,19.77,50700.0,19.4475,19.7268,19.3977,19.7168,50700.0
2008-03-25 13:30:00,19.77,20.0,19.75,19.96,98700.0,19.7168,19.9462,19.6969,19.9063,98700.0
2008-03-25 14:00:00,19.98,19.98,19.86,19.95,25500.0,19.9262,19.9262,19.8066,19.8963,25500.0
2008-03-25 14:30:00,19.96,20.0,19.93,19.97,25900.0,19.9063,19.9462,19.8764,19.9163,25900.0
2008-03-25 15:00:00,19.96,20.0,19.86,19.97,28300.0,19.9063,19.9462,19.8066,19.9163,28300.0
2008-03-25 15:30:00,19.98,20.0,19.79,19.95,41000.0,19.9262,19.9462,19.7368,19.8963,41000.0
2008-03-26 09:30:00,19.79,19.99,19.55,19.65,22800.0,19.7368,19.9362,19.4974,19.5971,22800.0
2008-03-26 10:00:00,19.65,19.87,19.59,19.87,12600.0,19.5971,19.8165,19.5373,19.8165,12600.0
2008-03-26 10:30:00,19.81,20.0,19.76,20.0,23300.0,19.7567,19.9462,19.7068,19.9462,23300.0
2008-03-26 11:00:00,19.99,20.0,19.86,19.89,23700.0,19.9362,19.9462,19.8066,19.8365,23700.0
2008-03-26 11:30:00,19.88,19.94,19.83,19.88,15200.0,19.8265,19.8864,19.7767,19.8265,15200.0
2008-03-26 12:00:00,19.9,20.0,19.83,20.0,23100.0,19.8465,19.9462,19.7767,19.9462,23100.0
2008-03-26 12:30:00,19.99,20.0,19.88,19.98,14000.0,19.9362,19.9462,19.8265,19.9262,14000.0
2008-03-26 13:00:00,19.98,20.04,19.95,19.99,27400.0,19.9262,19.9861,19.8963,19.9362,27400.0
2008-03-26 13:30:00,19.99,20.09,19.94,20.08,18500.0,19.9362,20.036,19.8864,20.026,18500.0
2008-03-26 14:00:00,20.08,20.32,20.05,20.3,30500.0,20.026,20.2653,19.9961,20.2454,30500.0
2008-03-26 14:30:00,20.3,20.35,20.26,20.35,36900.0,20.2454,20.2953,20.2055,20.2953,36900.0
2008-03-26 15:00:00,20.35,20.4,20.28,20.31,44700.0,20.2953,20.3451,20.2254,20.2554,44700.0
2008-03-26 15:30:00,20.31,20.42,20.27,20.42,77500.0,20.2554,20.3651,20.2155,20.3651,77500.0
2008-03-27 09:30:00,20.47,20.99,20.11,20.98,41000.0,20.4149,20.9335,20.0559,20.9236,41000.0
2008-03-27 10:00:00,20.96,21.0,20.85,20.88,34200.0,20.9036,20.9435,20.7939,20.8238,34200.0
2008-03-27 10:30:00,20.95,20.97,20.78,20.93,16800.0,20.8936,20.9136,20.7241,20.8737,16800.0
2008-03-27 11:00:00,20.94,21.19,20.94,21.15,28100.0,20.8837,21.133,20.8837,21.0931,28100.0
2008-03-27 11:30:00,21.12,21.24,21.09,21.21,17000.0,21.0632,21.1829,21.0333,21.1529,17000.0
2008-03-27 12:00:00,21.2,21.33,21.17,21.28,25400.0,21.143,21.2726,21.113,21.2228,25400.0
2008-03-27 12:30:00,21.27,21.29,21.13,21.15,28400.0,21.2128,21.2327,21.0732,21.0931,28400.0
2008-03-27 13:00:00,21.15,21.15,20.95,20.97,42500.0,21.0931,21.0931,20.8936,20.9136,42500.0
2008-03-27 13:30:00,20.97,20.98,20.72,20.78,29700.0,20.9136,20.9236,20.6643,20.7241,29700.0
2008-03-27 14:00:00,20.77,20.89,20.71,20.79,21400.0,20.7141,20.8338,20.6543,20.7341,21400.0
2008-03-27 14:30:00,20.78,20.8,20.7,20.73,34200.0,20.7241,20.744,20.6443,20.6742,34200.0
2008-03-27 15:00:00,20.71,20.73,20.6,20.67,56200.0,20.6543,20.6742,20.5446,20.6144,56200.0
2008-03-27 15:30:00,20.67,20.72,20.43,20.47,87700.0,20.6144,20.6643,20.375,20.4149,87700.0
2008-03-28 09:30:00,20.54,21.14,20.54,20.99,33900.0,20.4847,21.0831,20.4847,20.9335,33900.0
2008-03-28 10:00:00,20.94,21.1,20.92,20.98,20000.0,20.8837,21.0432,20.8637,20.9236,20000.0
2008-03-28 10:30:00,20.95,21.02,20.85,20.94,17000.0,20.8936,20.9635,20.7939,20.8837,17000.0
2008-03-28 11:00:00,20.9,20.9,20.61,20.63,12600.0,20.8438,20.8438,20.5546,20.5745,12600.0
2008-03-28 11:30:00,20.66,20.69,20.46,20.46,14200.0,20.6044,20.6343,20.405,20.405,14200.0
2008-03-28 12:00:00,20.48,20.52,20.02,20.11,31000.0,20.4249,20.4648,19.9661,20.0559,31000.0
2008-03-28 12:30:00,20.14,20.21,20.0,20.05,16000.0,20.0858,20.1556,19.9462,19.9961,16000.0
2008-03-28 13:00:00,20.06,20.11,19.96,20.09,27800.0,20.006,20.0559,19.9063,20.036,27800.0
2008-03-28 13:30:00,20.1,20.11,19.78,19.83,20200.0,20.0459,20.0559,19.7268,19.7767,20200.0
2008-03-28 14:00:00,19.83,19.96,19.81,19.84,29400.0,19.7767,19.9063,19.7567,19.7866,29400.0
2008-03-28 14:30:00,19.86,19.9,19.73,19.75,40200.0,19.8066,19.8465,19.6769,19.6969,40200.0
2008-03-28 15:00:00,19.75,19.77,19.45,19.51,72900.0,19.6969,19.7168,19.3977,19.4575,72900.0
2008-03-28 15:30:00,19.51,19.65,19.4,19.59,126900.0,19.4575,19.5971,19.3478,19.5373,126900.0
2008-03-31 09:30:00,19.37,19.43,19.12,19.34,71000.0,19.3179,19.3777,19.0686,19.288,71000.0
2008-03-31 10:00:00,19.33,19.39,19.16,19.34,60100.0,19.278,19.3378,19.1085,19.288,60100.0
2008-03-31 10:30:00,19.34,19.41,19.16,19.3,50800.0,19.288,19.3578,19.1085,19.2481,50800.0
2008-03-31 11:00:00,19.32,19.38,19.21,19.34,36600.0,19.268,19.3279,19.1583,19.288,36600.0
2008-03-31 11:30:00,19.33,19.35,19.23,19.27,36800.0,19.278,19.2979,19.1783,19.2182,36800.0
2008-03-31 12:00:00,19.28,19.31,19.23,19.31,19600.0,19.2281,19.2581,19.1783,19.2581,19600.0
2008-03-31 12:30:00,19.31,19.41,19.28,19.4,33600.0,19.2581,19.3578,19.2281,19.3478,33600.0
2008-03-31 13:00:00,19.4,19.47,19.36,19.44,34400.0,19.3478,19.4176,19.3079,19.3877,34400.0
2008-03-31 13:30:00,19.45,19.45,19.4,19.4,27600.0,19.3977,19.3977,19.3478,19.3478,27600.0
2008-03-31 14:00:00,19.4,19.45,19.4,19.42,44800.0,19.3478,19.3977,19.3478,19.3678,44800.0
2008-03-31 14:30:00,19.43,19.47,19.36,19.45,33300.0,19.3777,19.4176,19.3079,19.3977,33300.0
2008-03-31 15:00:00,19.46,19.51,19.3,19.3,56600.0,19.4076,19.4575,19.2481,19.2481,56600.0
2008-03-31 15:30:00,19.33,19.33,19.14,19.22,116300.0,19.278,19.278,19.0885,19.1683,116300.0
2008-04-01 09:30:00,19.29,19.59,19.29,19.46,69800.0,19.2381,19.5373,19.2381,19.4076,69800.0
2008-04-01 10:00:00,19.47,19.81,19.47,19.77,59900.0,19.4176,19.7567,19.4176,19.7168,59900.0
2008-04-01 10:30:00,19.76,19.96,19.69,19.95,43500.0,19.7068,19.9063,19.637,19.8963,43500.0
2008-04-01 11:00:00,19.96,20.02,19.96,19.99,46400.0,19.9063,19.9661,19.9063,19.9362,46400.0
2008-04-01 11:30:00,20.0,20.01,19.89,19.99,40100.0,19.9462,19.9562,19.8365,19.9362,40100.0
2008-04-01 12:00:00,19.99,20.27,19.97,20.15,55200.0,19.9362,20.2155,19.9163,20.0958,55200.0
2008-04-01 12:30:00,20.16,20.18,20.0,20.04,22800.0,20.1058,20.1257,19.9462,19.9861,22800.0
2008-04-01 13:00:00,20.03,20.16,20.03,20.13,37200.0,19.9761,20.1058,19.9761,20.0758,37200.0
2008-04-01 13:30:00,20.14,20.16,20.02,20.02,36200.0,20.0858,20.1058,19.9661,19.9661,36200.0
2008-04-01 14:00:00,20.02,20.14,20.0,20.11,25000.0,19.9661,20.0858,19.9462,20.0559,25000.0
2008-04-01 14:30:00,20.12,20.12,20.05,20.11,63800.0,20.0659,20.0659,19.9961,20.0559,63800.0
2008-04-01 15:00:00,20.11,20.24,20.09,20.24,66800.0,20.0559,20.1855,20.036,20.1855,66800.0
2008-04-01 15:30:00,20.24,20.25,20.01,20.07,134800.0,20.1855,20.1955,19.9562,20.016,134800.0
2008-04-02 09:30:00,20.2,20.2,19.88,19.98,28300.0,20.1457,20.1457,19.8265,19.9262,28300.0
2008-04-02 10:00:00,19.97,20.43,19.97,20.41,39400.0,19.9163,20.375,19.9163,20.3551,39400.0
2008-04-02 10:30:00,20.4,20.54,20.38,20.49,25700.0,20.3451,20.4847,20.3252,20.4349,25700.0
2008-04-02 11:00:00,20.48,20.53,20.37,20.4,19100.0,20.4249,20.4748,20.3152,20.3451,19100.0
2008-04-02 11:30:00,20.4,20.41,20.18,20.28,26800.0,20.3451,20.3551,20.1257,20.2254,26800.0
2008-04-02 12:00:00,20.25,20.41,20.25,20.4,11100.0,20.1955,20.3551,20.1955,20.3451,11100.0
2008-04-02 12:30:00,20.4,20.42,20.35,20.38,14100.0,20.3451,20.3651,20.2953,20.3252,14100.0
2008-04-02 13:00:00,20.39,20.43,20.28,20.3,12100.0,20.3351,20.375,20.2254,20.2454,12100.0
2008-04-02 13:30:00,20.29,20.34,20.24,20.25,15600.0,20.2354,20.2853,20.1855,20.1955,15600.0
2008-04-02 14:00:00,20.25,20.34,20.2,20.25,13600.0,20.1955,20.2853,20.1457,20.1955,13600.0
2008-04-02 14:30:00,20.24,20.25,20.12,20.17,18900.0,20.1855,20.1955,20.0659,20.1157,18900.0
2008-04-02 15:00:00,20.2,20.2,20.0,20.02,37200.0,20.1457,20.1457,19.9462,19.9661,37200.0
2008-04-02 15:30:00,20.05,20.07,19.97,20.05,70600.0,19.9961,20.016,19.9163,19.9961,70600.0
2008-04-03 09:30:00,19.95,20.62,19.61,20.62,48400.0,19.8963,20.5645,19.5572,20.5645,48400.0
2008-04-03 10:00:00,20.62,20.76,20.45,20.45,32800.0,20.5645,20.7042,20.395,20.395,32800.0
2008-04-03 10:30:00,20.41,20.41,20.01,20.02,15400.0,20.3551,20.3551,19.9562,19.9661,15400.0
2008-04-03 11:00:00,20.04,20.48,19.93,20.41,35000.0,19.9861,20.4249,19.8764,20.3551,35000.0
2008-04-03 11:30:00,20.42,20.54,20.4,20.52,11000.0,20.3651,20.4847,20.3451,20.4648,11000.0
2008-04-03 12:00:00,20.5,20.52,20.19,20.22,13700.0,20.4448,20.4648,20.1357,20.1656,13700.0
2008-04-03 12:30:00,20.25,20.3,20.1,20.15,47400.0,20.1955,20.2454,20.0459,20.0958,47400.0
2008-04-03 13:00:00,20.14,20.33,20.09,20.19,61800.0,20.0858,20.2753,20.036,20.1357,61800.0
2008-04-03 13:30:00,20.19,20.27,20.14,20.22,15100.0,20.1357,20.2155,20.0858,20.1656,15100.0
2008-04-03 14:00:00,20.22,20.26,20.14,20.2,18400.0,20.1656,20.2055,20.0858,20.1457,18400.0
2008-04-03 14:30:00,20.23,20.26,20.08,20.26,13200.0,20.1756,20.2055,20.026,20.2055,13200.0
2008-04-03 15:00:00,20.25,20.26,20.18,20.26,20500.0,20.1955,20.2055,20.1257,20.2055,20500.0
2008-04-03 15:30:00,20.25,20.3,20.12,20.22,75400.0,20.1955,20.2454,20.0659,20.1656,75400.0
2008-04-04 09:30:00,20.29,20.44,19.8,20.41,45400.0,20.2354,20.385,19.7467,20.3551,45400.0
2008-04-04 10:00:00,20.41,20.43,20.1,20.11,140500.0,20.3551,20.375,20.0459,20.0559,140500.0
2008-04-04 10:30:00,20.13,20.3,20.13,20.21,40800.0,20.0758,20.2454,20.0758,20.1556,40800.0
2008-04-04 11:00:00,20.22,20.28,20.18,20.23,44700.0,20.1656,20.2254,20.1257,20.1756,44700.0
2008-04-04 11:30:00,20.21,20.26,20.16,20.17,13000.0,20.1556,20.2055,20.1058,20.1157,13000.0
2008-04-04 12:00:00,20.15,20.3,20.15,20.24,30800.0,20.0958,20.2454,20.0958,20.1855,30800.0
2008-04-04 12:30:00,20.25,20.3,20.11,20.15,29700.0,20.1955,20.2454,20.0559,20.0958,29700.0
2008-04-04 13:00:00,20.18,20.29,20.17,20.29,38500.0,20.1257,20.2354,20.1157,20.2354,38500.0
2008-04-04 13:30:00,20.3,20.35,20.26,20.35,16000.0,20.2454,20.2953,20.2055,20.2953,16000.0
2008-04-04 14:00:00,20.33,20.35,20.12,20.16,19500.0,20.2753,20.2953,20.0659,20.1058,19500.0
2008-04-04 14:30:00,20.16,20.28,20.15,20.21,21800.0,20.1058,20.2254,20.0958,20.1556,21800.0
2008-04-04 15:00:00,20.22,20.25,20.09,20.15,61100.0,20.1656,20.1955,20.036,20.0958,61100.0
2008-04-04 15:30:00,20.14,20.18,20.08,20.16,84100.0,20.0858,20.1257,20.026,20.1058,84100.0
2008-04-07 09:30:00,20.35,20.49,20.0,20.39,30200.0,20.2953,20.4349,19.9462,20.3351,30200.0
2008-04-07 10:00:00,20.39,20.41,20.09,20.09,115200.0,20.3351,20.3551,20.036,20.036,115200.0
2008-04-07 10:30:00,20.08,20.16,20.06,20.09,47500.0,20.026,20.1058,20.006,20.036,47500.0
2008-04-07 11:00:00,20.1,20.49,20.09,20.44,27000.0,20.0459,20.4349,20.036,20.385,27000.0
2008-04-07 11:30:00,20.43,20.48,20.4,20.47,18200.0,20.375,20.4249,20.3451,20.4149,18200.0
2008-04-07 12:00:00,20.47,20.74,20.43,20.68,37900.0,20.4149,20.6842,20.375,20.6244,37900.0
2008-04-07 12:30:00,20.71,20.71,20.57,20.61,17700.0,20.6543,20.6543,20.5147,20.5546,17700.0
2008-04-07 13:00:00,20.6,20.61,20.56,20.6,29400.0,20.5446,20.5546,20.5047,20.5446,29400.0
2008-04-07 13:30:00,20.6,20.6,20.52,20.55,14100.0,20.5446,20.5446,20.4648,20.4947,14100.0
2008-04-07 14:00:00,20.55,20.55,20.4,20.4,23100.0,20.4947,20.4947,20.3451,20.3451,23100.0
2008-04-07 14:30:00,20.38,20.38,20.18,20.31,26000.0,20.3252,20.3252,20.1257,20.2554,26000.0
2008-04-07 15:00:00,20.3,20.3,20.12,20.22,15300.0,20.2454,20.2454,20.0659,20.1656,15300.0
2008-04-07 15:30:00,20.23,20.33,20.1,20.15,58400.0,20.1756,20.2753,20.0459,20.0958,58400.0
2008-04-08 09:30:00,19.88,19.98,19.59,19.65,29100.0,19.8265,19.9262,19.5373,19.5971,29100.0
2008-04-08 10:00:00,19.63,19.63,19.28,19.28,41700.0,19.5772,19.5772,19.2281,19.2281,41700.0
2008-04-08 10:30:00,19.3,19.36,19.25,19.28,19700.0,19.2481,19.3079,19.1982,19.2281,19700.0
2008-04-08 11:00:00,19.26,19.33,19.11,19.26,27500.0,19.2082,19.278,19.0586,19.2082,27500.0
2008-04-08 11:30:00,19.29,19.52,19.28,19.34,13800.0,19.2381,19.4675,19.2281,19.288,13800.0
2008-04-08 12:00:00,19.31,19.44,19.3,19.41,27100.0,19.2581,19.3877,19.2481,19.3578,27100.0
2008-04-08 12:30:00,19.42,19.47,19.32,19.32,29700.0,19.3678,19.4176,19.268,19.268,29700.0
2008-04-08 13:00:00,19.31,19.39,19.25,19.25,17900.0,19.2581,19.3378,19.1982,19.1982,17900.0
2008-04-08 13:30:00,19.25,19.27,19.17,19.26,26100.0,19.1982,19.2182,19.1184,19.2082,26100.0
2008-04-08 14:00:00,19.26,19.26,19.01,19.09,71000.0,19.2082,19.2082,18.9589,19.0386,71000.0
2008-04-08 14:30:00,19.11,19.36,19.1,19.35,58100.0,19.0586,19.3079,19.0486,19.2979,58100.0
2008-04-08 15:00:00,19.35,19.35,19.22,19.3,38600.0,19.2979,19.2979,19.1683,19.2481,38600.0
2008-04-08 15:30:00,19.32,19.37,19.27,19.34,70800.0,19.268,19.3179,19.2182,19.288,70800.0
2008-04-09 09:30:00,19.44,19.52,19.04,19.15,40800.0,19.3877,19.4675,18.9888,19.0985,40800.0
2008-04-09 10:00:00,19.15,19.17,18.8,19.15,53600.0,19.0985,19.1184,18.7494,19.0985,53600.0
2008-04-09 10:30:00,19.15,19.18,18.95,19.11,34300.0,19.0985,19.1284,18.899,19.0586,34300.0
2008-04-09 11:00:00,19.1,19.2,19.01,19.03,15200.0,19.0486,19.1483,18.9589,18.9788,15200.0
2008-04-09 11:30:00,19.06,19.07,18.76,18.86,27500.0,19.0087,19.0187,18.7095,18.8093,27500.0
2008-04-09 12:00:00,18.88,19.13,18.87,19.06,21900.0,18.8292,19.0785,18.8192,19.0087,21900.0
2008-04-09 12:30:00,19.07,19.16,19.07,19.13,16700.0,19.0187,19.1085,19.0187,19.0785,16700.0
2008-04-09 13:00:00,19.14,19.21,19.13,19.16,14200.0,19.0885,19.1583,19.0785,19.1085,14200.0
2008-04-09 13:30:00,19.17,19.17,18.93,19.12,36800.0,19.1184,19.1184,18.8791,19.0686,36800.0
2008-04-09 14:00:00,19.12,19.13,18.83,18.85,22500.0,19.0686,19.0785,18.7793,18.7993,22500.0
2008-04-09 14:30:00,18.87,18.87,18.75,18.76,24600.0,18.8192,18.8192,18.6996,18.7095,24600.0
2008-04-09 15:00:00,18.77,18.98,18.75,18.91,28700.0,18.7195,18.9289,18.6996,18.8591,28700.0
2008-04-09 15:30:00,18.92,19.06,18.79,18.81,67700.0,18.8691,19.0087,18.7394,18.7594,67700.0
2008-04-10 09:30:00,18.68,19.38,18.62,19.38,62700.0,18.6297,19.3279,18.5699,19.3279,62700.0
2008-04-10 10:00:00,19.38,19.76,19.3,19.76,62000.0,19.3279,19.7068,19.2481,19.7068,62000.0
2008-04-10 10:30:00,19.76,19.88,19.68,19.79,33500.0,19.7068,19.8265,19.6271,19.7368,33500.0
2008-04-10 11:00:00,19.8,20.03,19.74,20.03,40700.0,19.7467,19.9761,19.6869,19.9761,40700.0
2008-04-10 11:30:00,20.01,20.25,20.01,20.06,43700.0,19.9562,20.1955,19.9562,20.006,43700.0
2008-04-10 12:00:00,20.04,20.09,19.87,19.96,28300.0,19.9861,20.036,19.8165,19.9063,28300.0
2008-04-10 12:30:00,19.96,20.03,19.94,19.99,7300.0,19.9063,19.9761,19.8864,19.9362,7300.0
2008-04-10 13:00:00,20.0,20.0,19.79,19.85,27400.0,19.9462,19.9462,19.7368,19.7966,27400.0
2008-04-10 13:30:00,19.85,19.95,19.75,19.76,30400.0,19.7966,19.8963,19.6969,19.7068,30400.0
2008-04-10 14:00:00,19.77,19.85,19.62,19.7,30200.0,19.7168,19.7966,19.5672,19.647,30200.0
2008-04-10 14:30:00,19.66,19.7,19.6,19.66,27400.0,19.6071,19.647,19.5473,19.6071,27400.0
2008-04-10 15:00:00,19.66,19.68,19.58,19.63,39100.0,19.6071,19.6271,19.5273,19.5772,39100.0
2008-04-10 15:30:00,19.62,19.63,19.31,19.56,66700.0,19.5672,19.5772,19.2581,19.5074,66700.0
2008-04-11 09:30:00,19.38,19.46,19.16,19.27,43400.0,19.3279,19.4076,19.1085,19.2182,43400.0
2008-04-11 10:00:00,19.28,19.33,18.83,18.88,43700.0,19.2281,19.278,18.7793,18.8292,43700.0
2008-04-11 10:30:00,18.89,19.0,18.82,18.86,28500.0,18.8392,18.9489,18.7694,18.8093,28500.0
2008-04-11 11:00:00,18.87,19.0,18.84,18.91,14600.0,18.8192,18.9489,18.7893,18.8591,14600.0
2008-04-11 11:30:00,18.92,19.0,18.75,18.76,11400.0,18.8691,18.9489,18.6996,18.7095,11400.0
2008-04-11 12:00:00,18.76,19.01,18.73,18.95,38600.0,18.7095,18.9589,18.6796,18.899,38600.0
2008-04-11 12:30:00,18.92,19.11,18.92,19.05,61000.0,18.8691,19.0586,18.8691,18.9988,61000.0
2008-04-11 13:00:00,19.03,19.03,18.93,18.95,68500.0,18.9788,18.9788,18.8791,18.899,68500.0
2008-04-11 13:30:00,18.94,18.99,18.87,18.88,46200.0,18.889,18.9389,18.8192,18.8292,46200.0
2008-04-11 14:00:00,18.87,18.89,18.73,18.73,32000.0,18.8192,18.8392,18.6796,18.6796,32000.0
2008-04-11 14:30:00,18.73,18.76,18.56,18.6,42000.0,18.6796,18.7095,18.5101,18.55,42000.0
2008-04-11 15:00:00,18.62,18.62,18.5,18.57,50000.0,18.5699,18.5699,18.4502,18.52,50000.0
2008-04-11 15:30:00,18.57,18.63,18.5,18.63,102700.0,18.52,18.5799,18.4502,18.5799,102700.0
2008-04-14 09:30:00,18.49,19.01,18.35,18.38,27200.0,18.4403,18.9589,18.3006,18.3306,27200.0
2008-04-14 10:00:00,18.4,18.54,18.37,18.39,16300.0,18.3505,18.4901,18.3206,18.3405,16300.0
2008-04-14 10:30:00,18.38,18.74,18.36,18.57,23200.0,18.3306,18.6896,18.3106,18.52,23200.0
2008-04-14 11:00:00,18.55,18.57,18.41,18.41,13500.0,18.5001,18.52,18.3605,18.3605,13500.0
2008-04-14 11:30:00,18.39,18.39,18.13,18.19,30000.0,18.3405,18.3405,18.0812,18.1411,30000.0
2008-04-14 12:00:00,18.21,18.4,18.19,18.4,14500.0,18.161,18.3505,18.1411,18.3505,14500.0
2008-04-14 12:30:00,18.4,18.69,18.37,18.67,20200.0,18.3505,18.6397,18.3206,18.6198,20200.0
2008-04-14 13:00:00,18.66,18.68,18.53,18.57,18400.0,18.6098,18.6297,18.4801,18.52,18400.0
2008-04-14 13:30:00,18.56,18.59,18.43,18.47,16600.0,18.5101,18.54,18.3804,18.4203,16600.0
2008-04-14 14:00:00,18.45,18.51,18.38,18.48,20400.0,18.4004,18.4602,18.3306,18.4303,20400.0
2008-04-14 14:30:00,18.48,18.48,18.4,18.44,20200.0,18.4303,18.4303,18.3505,18.3904,20200.0
2008-04-14 15:00:00,18.43,18.44,18.33,18.34,32300.0,18.3804,18.3904,18.2807,18.2907,32300.0
2008-04-14 15:30:00,18.34,18.36,18.25,18.3,56400.0,18.2907,18.3106,18.2009,18.2508,56400.0
2008-04-15 09:30:00,18.4,18.53,18.12,18.14,22900.0,18.3505,18.4801,18.0713,18.0912,22900.0
2008-04-15 10:00:00,18.14,18.23,18.08,18.08,27700.0,18.0912,18.181,18.0314,18.0314,27700.0
2008-04-15 10:30:00,18.07,18.09,17.88,17.91,26000.0,18.0214,18.0413,17.8319,17.8618,26000.0
2008-04-15 11:00:00,17.9,17.94,17.76,17.81,17800.0,17.8518,17.8917,17.7122,17.7621,17800.0
2008-04-15 11:30:00,17.84,18.06,17.84,18.06,15600.0,17.792,18.0114,17.792,18.0114,15600.0
2008-04-15 12:00:00,18.04,18.12,18.04,18.12,16200.0,17.9915,18.0713,17.9915,18.0713,16200.0
2008-04-15 12:30:00,18.14,18.22,18.13,18.17,16100.0,18.0912,18.171,18.0812,18.1211,16100.0
2008-04-15 13:00:00,18.16,18.45,18.14,18.44,26400.0,18.1111,18.4004,18.0912,18.3904,26400.0
2008-04-15 13:30:00,18.44,18.5,18.42,18.47,28300.0,18.3904,18.4502,18.3704,18.4203,28300.0
2008-04-15 14:00:00,18.47,18.52,18.36,18.36,23000.0,18.4203,18.4702,18.3106,18.3106,23000.0
2008-04-15 14:30:00,18.37,18.44,18.27,18.31,17700.0,18.3206,18.3904,18.2208,18.2607,17700.0
2008-04-15 15:00:00,18.31,18.39,18.21,18.37,20500.0,18.2607,18.3405,18.161,18.3206,20500.0
2008-04-15 15:30:00,18.37,18.43,18.18,18.25,51800.0,18.3206,18.3804,18.1311,18.2009,51800.0
2008-04-16 09:30:00,18.45,19.38,18.45,19.32,42900.0,18.4004,19.3279,18.4004,19.268,42900.0
2008-04-16 10:00:00,19.34,19.93,19.26,19.83,77400.0,19.288,19.8764,19.2082,19.7767,77400.0
2008-04-16 10:30:00,19.86,19.89,19.58,19.65,65500.0,19.8066,19.8365,19.5273,19.5971,65500.0
2008-04-16 11:00:00,19.65,19.65,19.49,19.62,30200.0,19.5971,19.5971,19.4376,19.5672,30200.0
2008-04-16 11:30:00,19.61,19.62,19.51,19.57,31100.0,19.5572,19.5672,19.4575,19.5174,31100.0
2008-04-16 12:00:00,19.57,19.59,19.52,19.55,44300.0,19.5174,19.5373,19.4675,19.4974,44300.0
2008-04-16 12:30:00,19.58,19.58,19.29,19.43,25800.0,19.5273,19.5273,19.2381,19.3777,25800.0
2008-04-16 13:00:00,19.44,19.62,19.44,19.58,29700.0,19.3877,19.5672,19.3877,19.5273,29700.0
2008-04-16 13:30:00,19.6,19.63,19.5,19.61,40800.0,19.5473,19.5772,19.4475,19.5572,40800.0
2008-04-16 14:00:00,19.61,19.64,19.54,19.61,32300.0,19.5572,19.5872,19.4874,19.5572,32300.0
2008-04-16 14:30:00,19.61,19.67,19.61,19.65,29800.0,19.5572,19.6171,19.5572,19.5971,29800.0
2008-04-16 15:00:00,19.66,19.77,19.6,19.77,41500.0,19.6071,19.7168,19.5473,19.7168,41500.0
2008-04-16 15:30:00,19.75,19.78,19.68,19.71,58400.0,19.6969,19.7268,19.6271,19.657,58400.0
2008-04-17 09:30:00,19.69,19.69,19.13,19.26,40300.0,19.637,19.637,19.0785,19.2082,40300.0
2008-04-17 10:00:00,19.27,19.27,19.03,19.16,21200.0,19.2182,19.2182,18.9788,19.1085,21200.0
2008-04-17 10:30:00,19.16,19.21,19.07,19.15,20800.0,19.1085,19.1583,19.0187,19.0985,20800.0
2008-04-17 11:00:00,19.14,19.18,19.0,19.06,16200.0,19.0885,19.1284,18.9489,19.0087,16200.0
2008-04-17 11:30:00,19.03,19.11,18.9,19.1,21200.0,18.9788,19.0586,18.8492,19.0486,21200.0
2008-04-17 12:00:00,19.12,19.2,19.08,19.08,14000.0,19.0686,19.1483,19.0287,19.0287,14000.0
2008-04-17 12:30:00,19.1,19.21,18.99,19.19,13500.0,19.0486,19.1583,18.9389,19.1384,13500.0
2008-04-17 13:00:00,19.2,19.2,18.91,19.06,21000.0,19.1483,19.1483,18.8591,19.0087,21000.0
2008-04-17 13:30:00,19.07,19.16,19.03,19.1,8400.0,19.0187,19.1085,18.9788,19.0486,8400.0
2008-04-17 14:00:00,19.09,19.12,19.01,19.02,14700.0,19.0386,19.0686,18.9589,18.9688,14700.0
2008-04-17 14:30:00,19.05,19.07,18.91,18.92,19700.0,18.9988,19.0187,18.8591,18.8691,19700.0
2008-04-17 15:00:00,18.94,19.16,18.94,19.06,20600.0,18.889,19.1085,18.889,19.0087,20600.0
2008-04-17 15:30:00,19.07,19.07,18.95,18.96,53300.0,19.0187,19.0187,18.899,18.909,53300.0
2008-04-18 09:30:00,19.36,19.75,19.21,19.57,61800.0,19.3079,19.6969,19.1583,19.5174,61800.0
2008-04-18 10:00:00,19.56,19.68,19.48,19.55,41700.0,19.5074,19.6271,19.4276,19.4974,41700.0
2008-04-18 10:30:00,19.55,19.72,19.49,19.69,38100.0,19.4974,19.6669,19.4376,19.637,38100.0
2008-04-18 11:00:00,19.63,19.72,19.63,19.68,27800.0,19.5772,19.6669,19.5772,19.6271,27800.0
2008-04-18 11:30:00,19.69,19.85,19.65,19.84,19700.0,19.637,19.7966,19.5971,19.7866,19700.0
2008-04-18 12:00:00,19.81,19.95,19.67,19.69,36700.0,19.7567,19.8963,19.6171,19.637,36700.0
2008-04-18 12:30:00,19.68,19.7,19.57,19.59,15500.0,19.6271,19.647,19.5174,19.5373,15500.0
2008-04-18 13:00:00,19.58,19.77,19.58,19.74,21800.0,19.5273,19.7168,19.5273,19.6869,21800.0
2008-04-18 13:30:00,19.75,19.77,19.7,19.77,10700.0,19.6969,19.7168,19.647,19.7168,10700.0
2008-04-18 14:00:00,19.77,19.77,19.56,19.56,22700.0,19.7168,19.7168,19.5074,19.5074,22700.0
2008-04-18 14:30:00,19.58,19.62,19.5,19.5,26200.0,19.5273,19.5672,19.4475,19.4475,26200.0
2008-04-18 15:00:00,19.51,19.7,19.45,19.69,38200.0,19.4575,19.647,19.3977,19.637,38200.0
2008-04-18 15:30:00,19.68,19.82,19.65,19.8,60600.0,19.6271,19.7667,19.5971,19.7467,60600.0
2008-04-21 09:30:00,19.66,19.86,19.58,19.63,18800.0,19.6071,19.8066,19.5273,19.5772,18800.0
2008-04-21 10:00:00,19.62,19.62,19.37,19.38,21000.0,19.5672,19.5672,19.3179,19.3279,21000.0
2008-04-21 10:30:00,19.39,19.57,19.35,19.55,21500.0,19.3378,19.5174,19.2979,19.4974,21500.0
2008-04-21 11:00:00,19.56,19.88,19.55,19.84,14400.0,19.5074,19.8265,19.4974,19.7866,14400.0
2008-04-21 11:30:00,19.82,19.83,19.72,19.77,11700.0,19.7667,19.7767,19.6669,19.7168,11700.0
2008-04-21 12:00:00,19.75,19.78,19.64,19.73,10700.0,19.6969,19.7268,19.5872,19.6769,10700.0
2008-04-21 12:30:00,19.72,19.73,19.66,19.66,8500.0,19.6669,19.6769,19.6071,19.6071,8500.0
2008-04-21 13:00:00,19.64,19.86,19.62,19.82,19400.0,19.5872,19.8066,19.5672,19.7667,19400.0
2008-04-21 13:30:00,19.83,19.84,19.63,19.75,14100.0,19.7767,19.7866,19.5772,19.6969,14100.0
2008-04-21 14:00:00,19.75,19.75,19.62,19.75,16500.0,19.6969,19.6969,19.5672,19.6969,16500.0
2008-04-21 14:30:00,19.73,19.8,19.72,19.76,16300.0,19.6769,19.7467,19.6669,19.7068,16300.0
2008-04-21 15:00:00,19.77,19.83,19.75,19.76,26800.0,19.7168,19.7767,19.6969,19.7068,26800.0
2008-04-21 15:30:00,19.76,19.86,19.73,19.81,71200.0,19.7068,19.8066,19.6769,19.7567,71200.0
2008-04-22 09:30:00,19.67,19.86,19.57,19.61,44300.0,19.6171,19.8066,19.5174,19.5572,44300.0
2008-04-22 10:00:00,19.58,19.59,19.19,19.21,28700.0,19.5273,19.5373,19.1384,19.1583,28700.0
2008-04-22 10:30:00,19.23,19.7,19.23,19.65,26100.0,19.1783,19.647,19.1783,19.5971,26100.0
2008-04-22 11:00:00,19.64,19.65,19.43,19.55,13700.0,19.5872,19.5971,19.3777,19.4974,13700.0
2008-04-22 11:30:00,19.55,19.7,19.31,19.39,22400.0,19.4974,19.647,19.2581,19.3378,22400.0
2008-04-22 12:00:00,19.41,19.47,19.35,19.44,20800.0,19.3578,19.4176,19.2979,19.3877,20800.0
2008-04-22 12:30:00,19.44,19.44,19.18,19.42,27600.0,19.3877,19.3877,19.1284,19.3678,27600.0
2008-04-22 13:00:00,19.42,19.52,19.41,19.47,10200.0,19.3678,19.4675,19.3578,19.4176,10200.0
2008-04-22 13:30:00,19.46,19.53,19.42,19.52,5700.0,19.4076,19.4775,19.3678,19.4675,5700.0
2008-04-22 14:00:00,19.51,19.52,19.42,19.44,15100.0,19.4575,19.4675,19.3678,19.3877,15100.0
2008-04-22 14:30:00,19.43,19.51,19.3,19.44,69900.0,19.3777,19.4575,19.2481,19.3877,69900.0
2008-04-22 15:00:00,19.45,19.55,19.41,19.43,15100.0,19.3977,19.4974,19.3578,19.3777,15100.0
2008-04-22 15:30:00,19.42,19.46,19.34,19.45,68800.0,19.3678,19.4076,19.288,19.3977,68800.0
2008-04-23 09:30:00,19.54,19.54,19.13,19.42,40400.0,19.4874,19.4874,19.0785,19.3678,40400.0
2008-04-23 10:00:00,19.45,20.07,19.45,20.03,41500.0,19.3977,20.016,19.3977,19.9761,41500.0
2008-04-23 10:30:00,20.06,20.5,20.04,20.38,42500.0,20.006,20.4448,19.9861,20.3252,42500.0
2008-04-23 11:00:00,20.39,20.39,20.21,20.22,30700.0,20.3351,20.3351,20.1556,20.1656,30700.0
2008-04-23 11:30:00,20.19,20.41,20.16,20.41,35100.0,20.1357,20.3551,20.1058,20.3551,35100.0
2008-04-23 12:00:00,20.39,20.45,20.08,20.16,62300.0,20.3351,20.395,20.026,20.1058,62300.0
2008-04-23 12:30:00,20.2,20.27,20.12,20.23,20800.0,20.1457,20.2155,20.0659,20.1756,20800.0
2008-04-23 13:00:00,20.23,20.32,20.18,20.32,10500.0,20.1756,20.2653,20.1257,20.2653,10500.0
2008-04-23 13:30:00,20.27,20.3,20.19,20.3,7000.0,20.2155,20.2454,20.1357,20.2454,7000.0
2008-04-23 14:00:00,20.32,20.32,20.19,20.22,14500.0,20.2653,20.2653,20.1357,20.1656,14500.0
2008-04-23 14:30:00,20.23,20.26,20.11,20.18,16700.0,20.1756,20.2055,20.0559,20.1257,16700.0
2008-04-23 15:00:00,20.17,20.28,20.17,20.19,45400.0,20.1157,20.2254,20.1157,20.1357,45400.0
2008-04-23 15:30:00,20.18,20.3,20.16,20.25,50500.0,20.1257,20.2454,20.1058,20.1955,50500.0
2008-04-24 09:30:00,20.26,20.26,19.76,19.81,23900.0,20.2055,20.2055,19.7068,19.7567,23900.0
2008-04-24 10:00:00,19.79,19.92,19.56,19.86,22500.0,19.7368,19.8664,19.5074,19.8066,22500.0
2008-04-24 10:30:00,19.86,20.18,19.84,20.14,25800.0,19.8066,20.1257,19.7866,20.0858,25800.0
2008-04-24 11:00:00,20.15,20.15,19.98,20.13,23300.0,20.0958,20.0958,19.9262,20.0758,23300.0
2008-04-24 11:30:00,20.14,20.41,20.14,20.27,39400.0,20.0858,20.3551,20.0858,20.2155,39400.0
2008-04-24 12:00:00,20.24,20.27,20.08,20.15,58100.0,20.1855,20.2155,20.026,20.0958,58100.0
2008-04-24 12:30:00,20.15,20.32,20.13,20.2,47000.0,20.0958,20.2653,20.0758,20.1457,47000.0
2008-04-24 13:00:00,20.18,20.31,20.13,20.24,60300.0,20.1257,20.2554,20.0758,20.1855,60300.0
2008-04-24 13:30:00,20.25,20.42,20.22,20.4,30500.0,20.1955,20.3651,20.1656,20.3451,30500.0
2008-04-24 14:00:00,20.4,20.68,20.37,20.68,27200.0,20.3451,20.6244,20.3152,20.6244,27200.0
2008-04-24 14:30:00,20.66,20.81,20.65,20.76,49400.0,20.6044,20.754,20.5944,20.7042,49400.0
2008-04-24 15:00:00,20.76,20.8,20.62,20.67,44900.0,20.7042,20.744,20.5645,20.6144,44900.0
2008-04-24 15:30:00,20.66,20.66,20.48,20.57,64800.0,20.6044,20.6044,20.4249,20.5147,64800.0
2008-04-25 09:30:00,20.64,21.05,20.64,20.84,34000.0,20.5845,20.9934,20.5845,20.7839,34000.0
2008-04-25 10:00:00,20.74,21.09,20.54,20.95,50900.0,20.6842,21.0333,20.4847,20.8936,50900.0
2008-04-25 10:30:00,20.93,20.99,20.79,20.81,23900.0,20.8737,20.9335,20.7341,20.754,23900.0
2008-04-25 11:00:00,20.83,20.84,20.58,20.8,16400.0,20.774,20.7839,20.5246,20.744,16400.0
2008-04-25 11:30:00,20.8,20.97,20.73,20.94,12900.0,20.744,20.9136,20.6742,20.8837,12900.0
2008-04-25 12:00:00,20.9,20.94,20.67,20.67,11800.0,20.8438,20.8837,20.6144,20.6144,11800.0
2008-04-25 12:30:00,20.63,20.71,20.61,20.65,6100.0,20.5745,20.6543,20.5546,20.5944,6100.0
2008-04-25 13:00:00,20.62,20.63,20.46,20.54,14300.0,20.5645,20.5745,20.405,20.4847,14300.0
2008-04-25 13:30:00,20.51,20.66,20.5,20.66,8700.0,20.4548,20.6044,20.4448,20.6044,8700.0
2008-04-25 14:00:00,20.67,20.67,20.56,20.67,16700.0,20.6144,20.6144,20.5047,20.6144,16700.0
2008-04-25 14:30:00,20.68,20.77,20.61,20.74,17900.0,20.6244,20.7141,20.5546,20.6842,17900.0
2008-04-25 15:00:00,20.76,20.98,20.76,20.88,36100.0,20.7042,20.9236,20.7042,20.8238,36100.0
2008-04-25 15:30:00,20.88,20.98,20.84,20.89,38400.0,20.8238,20.9236,20.7839,20.8338,38400.0
2008-04-28 09:30:00,20.82,20.95,20.77,20.91,18400.0,20.764,20.8936,20.7141,20.8537,18400.0
2008-04-28 10:00:00,20.92,21.3,20.91,21.1,45800.0,20.8637,21.2427,20.8537,21.0432,45800.0
2008-04-28 10:30:00,21.1,21.29,20.67,20.87,76700.0,21.0432,21.2327,20.6144,20.8139,76700.0
2008-04-28 11:00:00,20.87,20.87,20.51,20.68,23200.0,20.8139,20.8139,20.4548,20.6244,23200.0
2008-04-28 11:30:00,20.66,20.9,20.66,20.77,8600.0,20.6044,20.8438,20.6044,20.7141,8600.0
2008-04-28 12:00:00,20.74,20.89,20.72,20.88,7700.0,20.6842,20.8338,20.6643,20.8238,7700.0
2008-04-28 12:30:00,20.88,20.93,20.82,20.92,7700.0,20.8238,20.8737,20.764,20.8637,7700.0
2008-04-28 13:00:00,20.9,20.95,20.87,20.89,7900.0,20.8438,20.8936,20.8139,20.8338,7900.0
2008-04-28 13:30:00,20.89,20.92,20.83,20.86,8900.0,20.8338,20.8637,20.774,20.8039,8900.0
2008-04-28 14:00:00,20.84,20.91,20.81,20.87,10800.0,20.7839,20.8537,20.754,20.8139,10800.0
2008-04-28 14:30:00,20.86,20.91,20.77,20.89,11300.0,20.8039,20.8537,20.7141,20.8338,11300.0
2008-04-28 15:00:00,20.91,20.98,20.89,20.9,19900.0,20.8537,20.9236,20.8338,20.8438,19900.0
2008-04-28 15:30:00,20.9,20.91,20.73,20.78,22300.0,20.8438,20.8537,20.6742,20.7241,22300.0
2008-04-29 09:30:00,20.82,20.82,20.21,20.24,27900.0,20.764,20.764,20.1556,20.1855,27900.0
2008-04-29 10:00:00,20.27,20.31,20.13,20.27,16400.0,20.2155,20.2554,20.0758,20.2155,16400.0
2008-04-29 10:30:00,20.25,20.25,19.95,20.0,14700.0,20.1955,20.1955,19.8963,19.9462,14700.0
2008-04-29 11:00:00,19.98,20.02,19.9,20.02,16300.0,19.9262,19.9661,19.8465,19.9661,16300.0
2008-04-29 11:30:00,20.02,20.06,19.97,20.01,28600.0,19.9661,20.006,19.9163,19.9562,28600.0
2008-04-29 12:00:00,20.03,20.23,20.0,20.23,21700.0,19.9761,20.1756,19.9462,20.1756,21700.0
2008-04-29 12:30:00,20.23,20.25,20.1,20.12,11600.0,20.1756,20.1955,20.0459,20.0659,11600.0
2008-04-29 13:00:00,20.1,20.29,20.08,20.25,12400.0,20.0459,20.2354,20.026,20.1955,12400.0
2008-04-29 13:30:00,20.23,20.38,20.23,20.32,14300.0,20.1756,20.3252,20.1756,20.2653,14300.0
2008-04-29 14:00:00,20.31,20.31,20.18,20.24,7500.0,20.2554,20.2554,20.1257,20.1855,7500.0
2008-04-29 14:30:00,20.21,20.34,20.09,20.34,6900.0,20.1556,20.2853,20.036,20.2853,6900.0
2008-04-29 15:00:00,20.35,20.42,20.12,20.12,30500.0,20.2953,20.3651,20.0659,20.0659,30500.0
2008-04-29 15:30:00,20.12,20.21,19.98,20.02,54000.0,20.0659,20.1556,19.9262,19.9661,54000.0
2008-04-30 09:30:00,20.09,20.3,19.93,20.0,15900.0,20.036,20.2454,19.8764,19.9462,15900.0
2008-04-30 10:00:00,20.02,20.23,19.96,20.0,13400.0,19.9661,20.1756,19.9063,19.9462,13400.0
2008-04-30 10:30:00,20.0,20.05,19.97,19.97,19200.0,19.9462,19.9961,19.9163,19.9163,19200.0
2008-04-30 11:00:00,19.99,20.03,19.98,19.98,13800.0,19.9362,19.9761,19.9262,19.9262,13800.0
2008-04-30 11:30:00,19.98,20.05,19.94,20.03,17100.0,19.9262,19.9961,19.8864,19.9761,17100.0
2008-04-30 12:00:00,20.03,20.05,19.98,20.02,13000.0,19.9761,19.9961,19.9262,19.9661,13000.0
2008-04-30 12:30:00,20.03,20.05,20.0,20.0,8600.0,19.9761,19.9961,19.9462,19.9462,8600.0
2008-04-30 13:00:00,20.02,20.08,19.99,19.99,15000.0,19.9661,20.026,19.9362,19.9362,15000.0
2008-04-30 13:30:00,19.99,20.0,19.92,19.93,10500.0,19.9362,19.9462,19.8664,19.8764,10500.0
2008-04-30 14:00:00,19.95,20.05,19.82,19.95,33300.0,19.8963,19.9961,19.7667,19.8963,33300.0
2008-04-30 14:30:00,19.92,20.0,19.7,19.7,22500.0,19.8664,19.9462,19.647,19.647,22500.0
2008-04-30 15:00:00,19.66,19.69,19.41,19.44,54000.0,19.6071,19.637,19.3578,19.3877,54000.0
2008-04-30 15:30:00,19.44,19.63,19.33,19.59,108400.0,19.3877,19.5772,19.278,19.5373,108400.0
2008-05-01 09:30:00,19.45,20.0,19.26,19.9,28700.0,19.3977,19.9462,19.2082,19.8465,28700.0
2008-05-01 10:00:00,19.93,20.27,19.93,20.01,44600.0,19.8764,20.2155,19.8764,19.9562,44600.0
2008-05-01 10:30:00,20.0,20.11,19.83,20.02,33100.0,19.9462,20.0559,19.7767,19.9661,33100.0
2008-05-01 11:00:00,20.03,20.25,20.03,20.03,39000.0,19.9761,20.1955,19.9761,19.9761,39000.0
2008-05-01 11:30:00,20.05,20.33,20.04,20.32,27700.0,19.9961,20.2753,19.9861,20.2653,27700.0
2008-05-01 12:00:00,20.29,20.65,20.29,20.62,22100.0,20.2354,20.5944,20.2354,20.5645,22100.0
2008-05-01 12:30:00,20.63,20.78,20.6,20.74,46300.0,20.5745,20.7241,20.5446,20.6842,46300.0
2008-05-01 13:00:00,20.76,20.77,20.71,20.76,12000.0,20.7042,20.7141,20.6543,20.7042,12000.0
2008-05-01 13:30:00,20.76,20.76,20.71,20.72,10300.0,20.7042,20.7042,20.6543,20.6643,10300.0
2008-05-01 14:00:00,20.71,20.87,20.69,20.84,18400.0,20.6543,20.8139,20.6343,20.7839,18400.0
2008-05-01 14:30:00,20.85,21.07,20.81,21.03,40800.0,20.7939,21.0133,20.754,20.9734,40800.0
2008-05-01 15:00:00,21.01,21.17,21.0,21.07,63100.0,20.9535,21.113,20.9435,21.0133,63100.0
2008-05-01 15:30:00,21.08,21.36,21.02,21.23,125800.0,21.0233,21.3025,20.9635,21.1729,125800.0
2008-05-02 09:30:00,21.38,21.68,21.03,21.39,40500.0,21.3225,21.6217,20.9734,21.3325,40500.0
2008-05-02 10:00:00,21.39,21.67,21.2,21.23,43900.0,21.3325,21.6117,21.143,21.1729,43900.0
2008-05-02 10:30:00,21.24,21.37,21.15,21.15,30900.0,21.1829,21.3125,21.0931,21.0931,30900.0
2008-05-02 11:00:00,21.18,21.48,21.12,21.38,25700.0,21.123,21.4222,21.0632,21.3225,25700.0
2008-05-02 11:30:00,21.4,21.43,21.09,21.09,25000.0,21.3424,21.3723,21.0333,21.0333,25000.0
2008-05-02 12:00:00,21.09,21.15,20.98,21.15,50800.0,21.0333,21.0931,20.9236,21.0931,50800.0
2008-05-02 12:30:00,21.15,21.18,20.99,21.0,30200.0,21.0931,21.123,20.9335,20.9435,30200.0
2008-05-02 13:00:00,21.0,21.12,20.98,21.09,54400.0,20.9435,21.0632,20.9236,21.0333,54400.0
2008-05-02 13:30:00,21.1,21.22,21.09,21.15,15000.0,21.0432,21.1629,21.0333,21.0931,15000.0
2008-05-02 14:00:00,21.15,21.16,21.01,21.05,18200.0,21.0931,21.1031,20.9535,20.9934,18200.0
2008-05-02 14:30:00,21.05,21.06,20.98,21.01,27700.0,20.9934,21.0033,20.9236,20.9535,27700.0
2008-05-02 15:00:00,20.99,21.17,20.99,21.12,22900.0,20.9335,21.113,20.9335,21.0632,22900.0
2008-05-02 15:30:00,21.11,21.21,20.94,21.02,76700.0,21.0532,21.1529,20.8837,20.9635,76700.0
2008-05-05 09:30:00,21.0,21.17,20.72,21.12,25700.0,20.9435,21.113,20.6643,21.0632,25700.0
2008-05-05 10:00:00,21.15,21.5,21.01,21.21,36000.0,21.0931,21.4422,20.9535,21.1529,36000.0
2008-05-05 10:30:00,21.18,21.22,21.07,21.07,26000.0,21.123,21.1629,21.0133,21.0133,26000.0
2008-05-05 11:00:00,21.07,21.08,20.88,20.96,26200.0,21.0133,21.0233,20.8238,20.9036,26200.0
2008-05-05 11:30:00,20.95,21.06,20.94,21.0,19500.0,20.8936,21.0033,20.8837,20.9435,19500.0
2008-05-05 12:00:00,21.01,21.03,20.95,20.98,28500.0,20.9535,20.9734,20.8936,20.9236,28500.0
2008-05-05 12:30:00,20.99,21.08,20.98,21.03,21300.0,20.9335,21.0233,20.9236,20.9734,21300.0
2008-05-05 13:00:00,21.03,21.08,20.95,20.95,28400.0,20.9734,21.0233,20.8936,20.8936,28400.0
2008-05-05 13:30:00,20.94,20.99,20.81,20.83,26900.0,20.8837,20.9335,20.754,20.774,26900.0
2008-05-05 14:00:00,20.83,20.89,20.77,20.81,28600.0,20.774,20.8338,20.7141,20.754,28600.0
2008-05-05 14:30:00,20.79,20.96,20.79,20.91,41200.0,20.7341,20.9036,20.7341,20.8537,41200.0
2008-05-05 15:00:00,20.92,21.06,20.92,21.0,43200.0,20.8637,21.0033,20.8637,20.9435,43200.0
2008-05-05 15:30:00,20.98,21.05,20.93,20.94,58400.0,20.9236,20.9934,20.8737,20.8837,58400.0
2008-05-06 09:30:00,20.72,20.81,20.15,20.18,53200.0,20.6643,20.754,20.0958,20.1257,53200.0
2008-05-06 10:00:00,20.16,20.33,20.12,20.22,176100.0,20.1058,20.2753,20.0659,20.1656,176100.0
2008-05-06 10:30:00,20.2,20.29,20.2,20.23,33800.0,20.1457,20.2354,20.1457,20.1756,33800.0
2008-05-06 11:00:00,20.24,20.42,20.24,20.41,23900.0,20.1855,20.3651,20.1855,20.3551,23900.0
2008-05-06 11:30:00,20.41,20.41,20.22,20.29,24800.0,20.3551,20.3551,20.1656,20.2354,24800.0
2008-05-06 12:00:00,20.29,20.55,20.29,20.47,16300.0,20.2354,20.4947,20.2354,20.4149,16300.0
2008-05-06 12:30:00,20.42,20.47,20.38,20.41,23200.0,20.3651,20.4149,20.3252,20.3551,23200.0
2008-05-06 13:00:00,20.41,20.42,20.3,20.35,60300.0,20.3551,20.3651,20.2454,20.2953,60300.0
2008-05-06 13:30:00,20.35,20.36,20.14,20.19,24100.0,20.2953,20.3052,20.0858,20.1357,24100.0
2008-05-06 14:00:00,20.19,20.31,20.12,20.2,19200.0,20.1357,20.2554,20.0659,20.1457,19200.0
2008-05-06 14:30:00,20.21,20.33,20.18,20.21,18300.0,20.1556,20.2753,20.1257,20.1556,18300.0
2008-05-06 15:00:00,20.2,20.26,20.03,20.09,44000.0,20.1457,20.2055,19.9761,20.036,44000.0
2008-05-06 15:30:00,20.07,20.15,19.93,20.07,89800.0,20.016,20.0958,19.8764,20.016,89800.0
2008-05-07 09:30:00,20.07,20.15,19.86,19.91,38900.0,20.016,20.0958,19.8066,19.8564,38900.0
2008-05-07 10:00:00,19.91,20.02,19.67,19.75,35600.0,19.8564,19.9661,19.6171,19.6969,35600.0
2008-05-07 10:30:00,19.75,20.16,19.75,20.02,20100.0,19.6969,20.1058,19.6969,19.9661,20100.0
2008-05-07 11:00:00,20.0,20.05,19.9,19.9,10200.0,19.9462,19.9961,19.8465,19.8465,10200.0
2008-05-07 11:30:00,19.9,19.94,19.75,19.91,28800.0,19.8465,19.8864,19.6969,19.8564,28800.0
2008-05-07 12:00:00,19.91,20.0,19.86,19.98,45600.0,19.8564,19.9462,19.8066,19.9262,45600.0
2008-05-07 12:30:00,19.99,20.06,19.9,19.95,8600.0,19.9362,20.006,19.8465,19.8963,8600.0
2008-05-07 13:00:00,19.97,19.97,19.73,19.77,23200.0,19.9163,19.9163,19.6769,19.7168,23200.0
2008-05-07 13:30:00,19.76,19.81,19.64,19.67,23200.0,19.7068,19.7567,19.5872,19.6171,23200.0
2008-05-07 14:00:00,19.67,19.73,19.59,19.59,19100.0,19.6171,19.6769,19.5373,19.5373,19100.0
2008-05-07 14:30:00,19.59,19.6,19.36,19.47,38300.0,19.5373,19.5473,19.3079,19.4176,38300.0
2008-05-07 15:00:00,19.47,19.52,19.2,19.22,48200.0,19.4176,19.4675,19.1483,19.1683,48200.0
2008-05-07 15:30:00,19.22,19.35,19.1,19.26,125800.0,19.1683,19.2979,19.0486,19.2082,125800.0
2008-05-08 09:30:00,19.66,19.66,19.02,19.1,33000.0,19.6071,19.6071,18.9688,19.0486,33000.0
2008-05-08 10:00:00,19.13,19.6,19.08,19.44,34200.0,19.0785,19.5473,19.0287,19.3877,34200.0
2008-05-08 10:30:00,19.48,19.54,19.27,19.49,23400.0,19.4276,19.4874,19.2182,19.4376,23400.0
2008-05-08 11:00:00,19.48,19.62,19.45,19.6,21100.0,19.4276,19.5672,19.3977,19.5473,21100.0
2008-05-08 11:30:00,19.6,19.65,19.37,19.55,26700.0,19.5473,19.5971,19.3179,19.4974,26700.0
2008-05-08 12:00:00,19.54,19.56,19.44,19.51,14600.0,19.4874,19.5074,19.3877,19.4575,14600.0
2008-05-08 12:30:00,19.51,19.64,19.46,19.54,13400.0,19.4575,19.5872,19.4076,19.4874,13400.0
2008-05-08 13:00:00,19.56,19.72,19.51,19.69,17500.0,19.5074,19.6669,19.4575,19.637,17500.0
2008-05-08 13:30:00,19.72,19.88,19.65,19.82,26700.0,19.6669,19.8265,19.5971,19.7667,26700.0
2008-05-08 14:00:00,19.81,19.81,19.66,19.74,26800.0,19.7567,19.7567,19.6071,19.6869,26800.0
2008-05-08 14:30:00,19.73,19.78,19.54,19.56,21100.0,19.6769,19.7268,19.4874,19.5074,21100.0
2008-05-08 15:00:00,19.54,19.7,19.49,19.52,29400.0,19.4874,19.647,19.4376,19.4675,29400.0
2008-05-08 15:30:00,19.52,19.78,19.52,19.77,65600.0,19.4675,19.7268,19.4675,19.7168,65600.0
2008-05-09 09:30:00,19.5,19.76,19.38,19.63,37100.0,19.4475,19.7068,19.3279,19.5772,37100.0
2008-05-09 10:00:00,19.64,20.08,19.64,20.03,31200.0,19.5872,20.026,19.5872,19.9761,31200.0
2008-05-09 10:30:00,20.01,20.47,19.99,20.42,48800.0,19.9562,20.4149,19.9362,20.3651,48800.0
2008-05-09 11:00:00,20.42,20.74,20.3,20.74,36500.0,20.3651,20.6842,20.2454,20.6842,36500.0
2008-05-09 11:30:00,20.75,20.79,20.48,20.53,45400.0,20.6942,20.7341,20.4249,20.4748,45400.0
2008-05-09 12:00:00,20.53,20.62,20.37,20.52,27000.0,20.4748,20.5645,20.3152,20.4648,27000.0
2008-05-09 12:30:00,20.55,20.65,20.44,20.47,27300.0,20.4947,20.5944,20.385,20.4149,27300.0
2008-05-09 13:00:00,20.47,20.58,20.46,20.51,16800.0,20.4149,20.5246,20.405,20.4548,16800.0
2008-05-09 13:30:00,20.51,20.51,20.44,20.5,18300.0,20.4548,20.4548,20.385,20.4448,18300.0
2008-05-09 14:00:00,20.5,20.51,20.38,20.46,19000.0,20.4448,20.4548,20.3252,20.405,19000.0
2008-05-09 14:30:00,20.45,20.45,20.36,20.41,18800.0,20.395,20.395,20.3052,20.3551,18800.0
2008-05-09 15:00:00,20.42,20.53,20.39,20.48,22700.0,20.3651,20.4748,20.3351,20.4249,22700.0
2008-05-09 15:30:00,20.46,20.5,20.44,20.5,46300.0,20.405,20.4448,20.385,20.4448,46300.0
2008-05-12 09:30:00,20.57,20.66,20.34,20.63,20000.0,20.5147,20.6044,20.2853,20.5745,20000.0
2008-05-12 10:00:00,20.62,20.73,20.62,20.65,23800.0,20.5645,20.6742,20.5645,20.5944,23800.0
2008-05-12 10:30:00,20.67,20.85,20.61,20.81,45900.0,20.6144,20.7939,20.5546,20.754,45900.0
2008-05-12 11:00:00,20.83,20.88,20.77,20.81,16800.0,20.774,20.8238,20.7141,20.754,16800.0
2008-05-12 11:30:00,20.81,20.88,20.72,20.83,29800.0,20.754,20.8238,20.6643,20.774,29800.0
2008-05-12 12:00:00,20.81,20.82,20.66,20.68,17600.0,20.754,20.764,20.6044,20.6244,17600.0
2008-05-12 12:30:00,20.68,20.77,20.68,20.73,12400.0,20.6244,20.7141,20.6244,20.6742,12400.0
2008-05-12 13:00:00,20.71,20.71,20.6,20.62,6600.0,20.6543,20.6543,20.5446,20.5645,6600.0
2008-05-12 13:30:00,20.63,20.72,20.58,20.72,6200.0,20.5745,20.6643,20.5246,20.6643,6200.0
2008-05-12 14:00:00,20.73,20.87,20.68,20.86,16000.0,20.6742,20.8139,20.6244,20.8039,16000.0
2008-05-12 14:30:00,20.87,20.9,20.77,20.9,39000.0,20.8139,20.8438,20.7141,20.8438,39000.0
2008-05-12 15:00:00,20.92,21.0,20.83,20.99,41800.0,20.8637,20.9435,20.774,20.9335,41800.0
2008-05-12 15:30:00,20.97,21.1,20.94,20.99,99100.0,20.9136,21.0432,20.8837,20.9335,99100.0
2008-05-13 09:30:00,21.01,21.06,20.59,20.59,14900.0,20.9535,21.0033,20.5346,20.5346,14900.0
2008-05-13 10:00:00,20.6,20.83,20.51,20.68,15200.0,20.5446,20.774,20.4548,20.6244,15200.0
2008-05-13 10:30:00,20.73,20.94,20.63,20.73,12200.0,20.6742,20.8837,20.5745,20.6742,12200.0
2008-05-13 11:00:00,20.7,20.81,20.65,20.71,10700.0,20.6443,20.754,20.5944,20.6543,10700.0
2008-05-13 11:30:00,20.7,20.8,20.68,20.71,11200.0,20.6443,20.744,20.6244,20.6543,11200.0
2008-05-13 12:00:00,20.71,20.73,20.67,20.69,9900.0,20.6543,20.6742,20.6144,20.6343,9900.0
2008-05-13 12:30:00,20.68,20.68,20.51,20.55,13500.0,20.6244,20.6244,20.4548,20.4947,13500.0
2008-05-13 13:00:00,20.53,20.54,20.44,20.46,16000.0,20.4748,20.4847,20.385,20.405,16000.0
2008-05-13 13:30:00,20.46,20.6,20.46,20.6,8300.0,20.405,20.5446,20.405,20.5446,8300.0
2008-05-13 14:00:00,20.57,20.66,20.55,20.55,6600.0,20.5147,20.6044,20.4947,20.4947,6600.0
2008-05-13 14:30:00,20.56,20.69,20.49,20.68,12400.0,20.5047,20.6343,20.4349,20.6244,12400.0
2008-05-13 15:00:00,20.67,20.8,20.52,20.53,21000.0,20.6144,20.744,20.4648,20.4748,21000.0
2008-05-13 15:30:00,20.54,20.78,20.52,20.72,56400.0,20.4847,20.7241,20.4648,20.6643,56400.0
2008-05-14 09:30:00,20.85,20.85,20.52,20.72,21700.0,20.7939,20.7939,20.4648,20.6643,21700.0
2008-05-14 10:00:00,20.74,20.81,20.5,20.58,19300.0,20.6842,20.754,20.4448,20.5246,19300.0
2008-05-14 10:30:00,20.59,20.89,20.59,20.89,48300.0,20.5346,20.8338,20.5346,20.8338,48300.0
2008-05-14 11:00:00,20.88,21.15,20.86,21.03,36800.0,20.8238,21.0931,20.8039,20.9734,36800.0
2008-05-14 11:30:00,21.04,21.17,21.03,21.17,31900.0,20.9834,21.113,20.9734,21.113,31900.0
2008-05-14 12:00:00,21.16,21.18,21.05,21.12,24300.0,21.1031,21.123,20.9934,21.0632,24300.0
2008-05-14 12:30:00,21.09,21.12,20.96,21.04,17800.0,21.0333,21.0632,20.9036,20.9834,17800.0
2008-05-14 13:00:00,21.05,21.29,21.05,21.29,22300.0,20.9934,21.2327,20.9934,21.2327,22300.0
2008-05-14 13:30:00,21.3,21.43,21.27,21.39,18000.0,21.2427,21.3723,21.2128,21.3325,18000.0
2008-05-14 14:00:00,21.39,21.46,21.37,21.41,71600.0,21.3325,21.4023,21.3125,21.3524,71600.0
2008-05-14 14:30:00,21.42,21.47,21.25,21.33,23400.0,21.3624,21.4122,21.1928,21.2726,23400.0
2008-05-14 15:00:00,21.33,21.34,20.91,20.98,61800.0,21.2726,21.2826,20.8537,20.9236,61800.0
2008-05-14 15:30:00,20.98,21.03,20.76,20.79,54900.0,20.9236,20.9734,20.7042,20.7341,54900.0
2008-05-15 09:30:00,20.73,20.85,20.49,20.72,38900.0,20.6742,20.7939,20.4349,20.6643,38900.0
2008-05-15 10:00:00,20.75,20.81,20.64,20.7,28300.0,20.6942,20.754,20.5845,20.6443,28300.0
2008-05-15 10:30:00,20.7,20.75,20.62,20.66,12000.0,20.6443,20.6942,20.5645,20.6044,12000.0
2008-05-15 11:00:00,20.66,20.66,20.36,20.44,22100.0,20.6044,20.6044,20.3052,20.385,22100.0
2008-05-15 11:30:00,20.45,20.48,20.4,20.47,15600.0,20.395,20.4249,20.3451,20.4149,15600.0
2008-05-15 12:00:00,20.47,20.47,20.31,20.37,38500.0,20.4149,20.4149,20.2554,20.3152,38500.0
2008-05-15 12:30:00,20.37,20.42,20.34,20.35,22400.0,20.3152,20.3651,20.2853,20.2953,22400.0
2008-05-15 13:00:00,20.34,20.45,20.33,20.45,16300.0,20.2853,20.395,20.2753,20.395,16300.0
2008-05-15 13:30:00,20.45,20.48,20.41,20.41,11800.0,20.395,20.4249,20.3551,20.3551,11800.0
2008-05-15 14:00:00,20.41,20.43,20.34,20.36,33900.0,20.3551,20.375,20.2853,20.3052,33900.0
2008-05-15 14:30:00,20.35,20.42,20.28,20.32,26900.0,20.2953,20.3651,20.2254,20.2653,26900.0
2008-05-15 15:00:00,20.34,20.49,20.31,20.46,56000.0,20.2853,20.4349,20.2554,20.405,56000.0
2008-05-15 15:30:00,20.45,20.69,20.28,20.61,141000.0,20.395,20.6343,20.2254,20.5546,141000.0
2008-05-16 09:30:00,20.69,20.69,20.12,20.41,96100.0,20.6343,20.6343,20.0659,20.3551,96100.0
2008-05-16 10:00:00,20.38,20.4,20.19,20.21,23600.0,20.3252,20.3451,20.1357,20.1556,23600.0
2008-05-16 10:30:00,20.22,20.45,20.12,20.13,25100.0,20.1656,20.395,20.0659,20.0758,25100.0
2008-05-16 11:00:00,20.13,20.13,19.82,20.03,83700.0,20.0758,20.0758,19.7667,19.9761,83700.0
2008-05-16 11:30:00,20.02,20.24,20.02,20.23,21900.0,19.9661,20.1855,19.9661,20.1756,21900.0
2008-05-16 12:00:00,20.22,20.22,19.94,20.15,27300.0,20.1656,20.1656,19.8864,20.0958,27300.0
2008-05-16 12:30:00,20.15,20.24,20.05,20.07,31200.0,20.0958,20.1855,19.9961,20.016,31200.0
2008-05-16 13:00:00,20.08,20.12,20.02,20.1,19000.0,20.026,20.0659,19.9661,20.0459,19000.0
2008-05-16 13:30:00,20.1,20.18,19.99,20.13,67800.0,20.0459,20.1257,19.9362,20.0758,67800.0
2008-05-16 14:00:00,20.12,20.13,19.98,20.04,72100.0,20.0659,20.0758,19.9262,19.9861,72100.0
2008-05-16 14:30:00,20.06,20.1,20.0,20.08,72500.0,20.006,20.0459,19.9462,20.026,72500.0
2008-05-16 15:00:00,20.08,20.32,20.07,20.23,55300.0,20.026,20.2653,20.016,20.1756,55300.0
2008-05-16 15:30:00,20.23,20.34,20.15,20.25,119800.0,20.1756,20.2853,20.0958,20.1955,119800.0
2008-05-19 09:30:00,20.21,20.25,20.05,20.2,40100.0,20.1556,20.1955,19.9961,20.1457,40100.0
2008-05-19 10:00:00,20.21,20.41,20.2,20.27,30500.0,20.1556,20.3551,20.1457,20.2155,30500.0
2008-05-19 10:30:00,20.28,20.39,20.26,20.27,14800.0,20.2254,20.3351,20.2055,20.2155,14800.0
2008-05-19 11:00:00,20.27,20.6,20.25,20.6,26200.0,20.2155,20.5446,20.1955,20.5446,26200.0
2008-05-19 11:30:00,20.59,20.89,20.49,20.86,49800.0,20.5346,20.8338,20.4349,20.8039,49800.0
2008-05-19 12:00:00,20.87,20.97,20.83,20.85,21200.0,20.8139,20.9136,20.774,20.7939,21200.0
2008-05-19 12:30:00,20.85,20.86,20.58,20.74,21300.0,20.7939,20.8039,20.5246,20.6842,21300.0
2008-05-19 13:00:00,20.75,20.89,20.73,20.89,20000.0,20.6942,20.8338,20.6742,20.8338,20000.0
2008-05-19 13:30:00,20.89,20.96,20.7,20.7,24500.0,20.8338,20.9036,20.6443,20.6443,24500.0
2008-05-19 14:00:00,20.73,20.76,20.51,20.54,35000.0,20.6742,20.7042,20.4548,20.4847,35000.0
2008-05-19 14:30:00,20.53,20.68,20.46,20.68,23800.0,20.4748,20.6244,20.405,20.6244,23800.0
2008-05-19 15:00:00,20.68,20.7,20.62,20.66,42900.0,20.6244,20.6443,20.5645,20.6044,42900.0
2008-05-19 15:30:00,20.66,20.66,20.33,20.42,143000.0,20.6044,20.6044,20.2753,20.3651,143000.0
2008-05-20 09:30:00,20.26,20.79,20.26,20.63,44700.0,20.2055,20.7341,20.2055,20.5745,44700.0
2008-05-20 10:00:00,20.63,21.0,20.46,20.96,30000.0,20.5745,20.9435,20.405,20.9036,30000.0
2008-05-20 10:30:00,20.97,21.25,20.94,21.23,38300.0,20.9136,21.1928,20.8837,21.1729,38300.0
2008-05-20 11:00:00,21.23,21.27,21.17,21.2,36800.0,21.1729,21.2128,21.113,21.143,36800.0
2008-05-20 11:30:00,21.21,21.25,21.0,21.04,63900.0,21.1529,21.1928,20.9435,20.9834,63900.0
2008-05-20 12:00:00,21.04,21.05,20.91,21.05,26500.0,20.9834,20.9934,20.8537,20.9934,26500.0
2008-05-20 12:30:00,21.05,21.22,20.96,21.06,28000.0,20.9934,21.1629,20.9036,21.0033,28000.0
2008-05-20 13:00:00,21.06,21.25,21.06,21.2,20900.0,21.0033,21.1928,21.0033,21.143,20900.0
2008-05-20 13:30:00,21.23,21.38,21.14,21.25,26100.0,21.1729,21.3225,21.0831,21.1928,26100.0
2008-05-20 14:00:00,21.2,21.28,20.83,21.14,36700.0,21.143,21.2228,20.774,21.0831,36700.0
2008-05-20 14:30:00,21.15,21.36,21.06,21.06,56200.0,21.0931,21.3025,21.0033,21.0033,56200.0
2008-05-20 15:00:00,21.06,21.19,21.06,21.18,30200.0,21.0033,21.133,21.0033,21.123,30200.0
2008-05-20 15:30:00,21.19,21.48,21.04,21.45,126900.0,21.133,21.4222,20.9834,21.3923,126900.0
2008-05-21 09:30:00,19.05,19.22,18.02,18.48,707600.0,18.9988,19.1683,17.9715,18.4303,707600.0
2008-05-21 10:00:00,18.48,18.74,18.21,18.47,401500.0,18.4303,18.6896,18.161,18.4203,401500.0
2008-05-21 10:30:00,18.47,18.51,18.26,18.46,259200.0,18.4203,18.4602,18.2109,18.4103,259200.0
2008-05-21 11:00:00,18.47,18.53,18.11,18.4,173600.0,18.4203,18.4801,18.0613,18.3505,173600.0
2008-05-21 11:30:00,18.4,18.42,18.08,18.32,107900.0,18.3505,18.3704,18.0314,18.2707,107900.0
2008-05-21 12:00:00,18.31,18.33,18.13,18.22,89100.0,18.2607,18.2807,18.0812,18.171,89100.0
2008-05-21 12:30:00,18.19,18.47,18.19,18.46,63000.0,18.1411,18.4203,18.1411,18.4103,63000.0
2008-05-21 13:00:00,18.47,18.47,18.35,18.35,56400.0,18.4203,18.4203,18.3006,18.3006,56400.0
2008-05-21 13:30:00,18.36,18.49,18.35,18.42,66600.0,18.3106,18.4403,18.3006,18.3704,66600.0
2008-05-21 14:00:00,18.42,18.43,18.2,18.31,104900.0,18.3704,18.3804,18.151,18.2607,104900.0
2008-05-21 14:30:00,18.32,18.5,18.15,18.16,143600.0,18.2707,18.4502,18.1012,18.1111,143600.0
2008-05-21 15:00:00,18.16,18.23,18.01,18.21,192100.0,18.1111,18.181,17.9615,18.161,192100.0
2008-05-21 15:30:00,18.21,18.58,18.17,18.58,420500.0,18.161,18.53,18.1211,18.53,420500.0
2008-05-22 09:30:00,18.58,19.02,18.43,18.76,97000.0,18.53,18.9688,18.3804,18.7095,97000.0
2008-05-22 10:00:00,18.77,19.05,18.64,18.75,36200.0,18.7195,18.9988,18.5899,18.6996,36200.0
2008-05-22 10:30:00,18.74,19.01,18.74,18.87,34600.0,18.6896,18.9589,18.6896,18.8192,34600.0
2008-05-22 11:00:00,18.85,19.01,18.8,18.99,31400.0,18.7993,18.9589,18.7494,18.9389,31400.0
2008-05-22 11:30:00,18.99,19.14,18.89,19.0,42700.0,18.9389,19.0885,18.8392,18.9489,42700.0
2008-05-22 12:00:00,19.01,19.03,18.93,18.95,30600.0,18.9589,18.9788,18.8791,18.899,30600.0
2008-05-22 12:30:00,18.94,19.0,18.91,18.96,24100.0,18.889,18.9489,18.8591,18.909,24100.0
2008-05-22 13:00:00,18.97,19.01,18.86,18.94,32000.0,18.919,18.9589,18.8093,18.889,32000.0
2008-05-22 13:30:00,18.94,19.03,18.94,19.0,41500.0,18.889,18.9788,18.889,18.9489,41500.0
2008-05-22 14:00:00,18.99,19.0,18.72,18.74,79600.0,18.9389,18.9489,18.6696,18.6896,79600.0
2008-05-22 14:30:00,18.74,18.76,18.69,18.75,110200.0,18.6896,18.7095,18.6397,18.6996,110200.0
2008-05-22 15:00:00,18.76,18.82,18.71,18.71,50100.0,18.7095,18.7694,18.6597,18.6597,50100.0
2008-05-22 15:30:00,18.7,18.91,18.68,18.81,117600.0,18.6497,18.8591,18.6297,18.7594,117600.0
2008-05-23 09:30:00,18.82,18.87,18.54,18.72,35300.0,18.7694,18.8192,18.4901,18.6696,35300.0
2008-05-23 10:00:00,18.74,19.0,18.74,18.76,28700.0,18.6896,18.9489,18.6896,18.7095,28700.0
2008-05-23 10:30:00,18.76,18.83,18.68,18.79,30700.0,18.7095,18.7793,18.6297,18.7394,30700.0
2008-05-23 11:00:00,18.82,19.0,18.8,18.86,29200.0,18.7694,18.9489,18.7494,18.8093,29200.0
2008-05-23 11:30:00,18.85,19.05,18.85,19.05,25100.0,18.7993,18.9988,18.7993,18.9988,25100.0
2008-05-23 12:00:00,19.06,19.09,18.95,18.95,16600.0,19.0087,19.0386,18.899,18.899,16600.0
2008-05-23 12:30:00,18.95,18.95,18.81,18.84,21500.0,18.899,18.899,18.7594,18.7893,21500.0
2008-05-23 13:00:00,18.81,18.86,18.78,18.83,13900.0,18.7594,18.8093,18.7295,18.7793,13900.0
2008-05-23 13:30:00,18.84,19.0,18.75,18.76,35400.0,18.7893,18.9489,18.6996,18.7095,35400.0
2008-05-23 14:00:00,18.76,18.93,18.74,18.93,20100.0,18.7095,18.8791,18.6896,18.8791,20100.0
2008-05-23 14:30:00,18.9,19.0,18.88,18.96,29200.0,18.8492,18.9489,18.8292,18.909,29200.0
2008-05-23 15:00:00,18.94,19.01,18.86,18.96,35000.0,18.889,18.9589,18.8093,18.909,35000.0
2008-05-23 15:30:00,18.98,19.03,18.91,18.92,47500.0,18.9289,18.9788,18.8591,18.8691,47500.0
2008-05-27 09:30:00,19.01,19.31,18.76,19.17,36100.0,18.9589,19.2581,18.7095,19.1184,36100.0
2008-05-27 10:00:00,19.17,19.45,19.14,19.35,37400.0,19.1184,19.3977,19.0885,19.2979,37400.0
2008-05-27 10:30:00,19.36,19.41,19.29,19.38,29300.0,19.3079,19.3578,19.2381,19.3279,29300.0
2008-05-27 11:00:00,19.4,19.41,19.33,19.34,23600.0,19.3478,19.3578,19.278,19.288,23600.0
2008-05-27 11:30:00,19.35,19.36,19.16,19.16,21100.0,19.2979,19.3079,19.1085,19.1085,21100.0
2008-05-27 12:00:00,19.15,19.22,19.04,19.08,19200.0,19.0985,19.1683,18.9888,19.0287,19200.0
2008-05-27 12:30:00,19.09,19.11,19.04,19.07,14900.0,19.0386,19.0586,18.9888,19.0187,14900.0
2008-05-27 13:00:00,19.06,19.07,19.0,19.02,17400.0,19.0087,19.0187,18.9489,18.9688,17400.0
2008-05-27 13:30:00,19.02,19.11,18.97,19.11,21600.0,18.9688,19.0586,18.919,19.0586,21600.0
2008-05-27 14:00:00,19.1,19.25,19.07,19.12,22900.0,19.0486,19.1982,19.0187,19.0686,22900.0
2008-05-27 14:30:00,19.12,19.31,19.12,19.31,24100.0,19.0686,19.2581,19.0686,19.2581,24100.0
2008-05-27 15:00:00,19.29,19.3,19.22,19.29,25200.0,19.2381,19.2481,19.1683,19.2381,25200.0
2008-05-27 15:30:00,19.29,19.47,19.28,19.43,61600.0,19.2381,19.4176,19.2281,19.3777,61600.0
2008-05-28 09:30:00,19.48,19.55,19.18,19.43,30700.0,19.4276,19.4974,19.1284,19.3777,30700.0
2008-05-28 10:00:00,19.45,19.61,19.42,19.48,27400.0,19.3977,19.5572,19.3678,19.4276,27400.0
2008-05-28 10:30:00,19.46,19.53,19.46,19.51,18600.0,19.4076,19.4775,19.4076,19.4575,18600.0
2008-05-28 11:00:00,19.51,19.51,19.2,19.2,23700.0,19.4575,19.4575,19.1483,19.1483,23700.0
2008-05-28 11:30:00,19.22,19.25,19.16,19.16,15300.0,19.1683,19.1982,19.1085,19.1085,15300.0
2008-05-28 12:00:00,19.16,19.26,18.98,19.22,30400.0,19.1085,19.2082,18.9289,19.1683,30400.0
2008-05-28 12:30:00,19.19,19.22,19.13,19.22,10300.0,19.1384,19.1683,19.0785,19.1683,10300.0
2008-05-28 13:00:00,19.21,19.24,19.09,19.09,12300.0,19.1583,19.1882,19.0386,19.0386,12300.0
2008-05-28 13:30:00,19.09,19.11,18.99,18.99,24100.0,19.0386,19.0586,18.9389,18.9389,24100.0
2008-05-28 14:00:00,19.0,19.14,18.92,19.01,29100.0,18.9489,19.0885,18.8691,18.9589,29100.0
2008-05-28 14:30:00,19.01,19.06,18.97,18.99,19900.0,18.9589,19.0087,18.919,18.9389,19900.0
2008-05-28 15:00:00,18.99,19.13,18.98,19.06,25200.0,18.9389,19.0785,18.9289,19.0087,25200.0
2008-05-28 15:30:00,19.07,19.19,18.95,19.14,47200.0,19.0187,19.1384,18.899,19.0885,47200.0
2008-05-29 09:30:00,19.14,19.69,19.04,19.67,33100.0,19.0885,19.637,18.9888,19.6171,33100.0
2008-05-29 10:00:00,19.66,20.1,19.65,20.01,62100.0,19.6071,20.0459,19.5971,19.9562,62100.0
2008-05-29 10:30:00,20.0,20.22,19.78,20.13,39200.0,19.9462,20.1656,19.7268,20.0758,39200.0
2008-05-29 11:00:00,20.12,20.33,20.1,20.1,46500.0,20.0659,20.2753,20.0459,20.0459,46500.0
2008-05-29 11:30:00,20.09,20.13,20.02,20.02,38600.0,20.036,20.0758,19.9661,19.9661,38600.0
2008-05-29 12:00:00,20.02,20.08,19.89,19.92,29000.0,19.9661,20.026,19.8365,19.8664,29000.0
2008-05-29 12:30:00,19.94,20.19,19.89,19.9,57000.0,19.8864,20.1357,19.8365,19.8465,57000.0
2008-05-29 13:00:00,19.9,19.95,19.8,19.81,32000.0,19.8465,19.8963,19.7467,19.7567,32000.0
2008-05-29 13:30:00,19.8,19.92,19.71,19.8,49000.0,19.7467,19.8664,19.657,19.7467,49000.0
2008-05-29 14:00:00,19.8,20.29,19.79,20.2,90100.0,19.7467,20.2354,19.7368,20.1457,90100.0
2008-05-29 14:30:00,20.2,20.49,20.16,20.28,72800.0,20.1457,20.4349,20.1058,20.2254,72800.0
2008-05-29 15:00:00,20.28,20.33,20.16,20.18,51200.0,20.2254,20.2753,20.1058,20.1257,51200.0
2008-05-29 15:30:00,20.19,20.46,20.17,20.22,130600.0,20.1357,20.405,20.1157,20.1656,130600.0
2008-05-30 09:30:00,20.3,20.3,19.79,20.07,35400.0,20.2454,20.2454,19.7368,20.016,35400.0
2008-05-30 10:00:00,20.05,20.07,19.9,19.99,9800.0,19.9961,20.016,19.8465,19.9362,9800.0
2008-05-30 10:30:00,20.01,20.06,19.8,19.8,15800.0,19.9562,20.006,19.7467,19.7467,15800.0
2008-05-30 11:00:00,19.8,19.82,19.63,19.75,15800.0,19.7467,19.7667,19.5772,19.6969,15800.0
2008-05-30 11:30:00,19.77,19.8,19.75,19.78,8400.0,19.7168,19.7467,19.6969,19.7268,8400.0
2008-05-30 12:00:00,19.76,19.76,19.67,19.72,12900.0,19.7068,19.7068,19.6171,19.6669,12900.0
2008-05-30 12:30:00,19.72,19.73,19.69,19.72,8900.0,19.6669,19.6769,19.637,19.6669,8900.0
2008-05-30 13:00:00,19.71,19.75,19.68,19.75,24000.0,19.657,19.6969,19.6271,19.6969,24000.0
2008-05-30 13:30:00,19.75,19.96,19.73,19.96,33300.0,19.6969,19.9063,19.6769,19.9063,33300.0
2008-05-30 14:00:00,19.94,19.95,19.88,19.91,29100.0,19.8864,19.8963,19.8265,19.8564,29100.0
2008-05-30 14:30:00,19.91,19.91,19.86,19.88,26500.0,19.8564,19.8564,19.8066,19.8265,26500.0
2008-05-30 15:00:00,19.88,19.89,19.77,19.83,33500.0,19.8265,19.8365,19.7168,19.7767,33500.0
2008-05-30 15:30:00,19.82,20.04,19.81,19.87,91000.0,19.7667,19.9861,19.7567,19.8165,91000.0
2008-06-02 09:30:00,19.88,19.89,19.51,19.59,26300.0,19.8265,19.8365,19.4575,19.5373,26300.0
2008-06-02 10:00:00,19.62,19.65,19.39,19.62,36800.0,19.5672,19.5971,19.3378,19.5672,36800.0
2008-06-02 10:30:00,19.61,19.69,19.56,19.6,16900.0,19.5572,19.637,19.5074,19.5473,16900.0
2008-06-02 11:00:00,19.56,19.57,19.23,19.35,27500.0,19.5074,19.5174,19.1783,19.2979,27500.0
2008-06-02 11:30:00,19.32,19.49,19.31,19.49,22700.0,19.268,19.4376,19.2581,19.4376,22700.0
2008-06-02 12:00:00,19.51,19.51,19.36,19.38,10700.0,19.4575,19.4575,19.3079,19.3279,10700.0
2008-06-02 12:30:00,19.36,19.37,19.11,19.26,22700.0,19.3079,19.3179,19.0586,19.2082,22700.0
2008-06-02 13:00:00,19.26,19.29,19.12,19.12,11700.0,19.2082,19.2381,19.0686,19.0686,11700.0
2008-06-02 13:30:00,19.14,19.3,19.12,19.3,14400.0,19.0885,19.2481,19.0686,19.2481,14400.0
2008-06-02 14:00:00,19.31,19.48,19.31,19.36,18500.0,19.2581,19.4276,19.2581,19.3079,18500.0
2008-06-02 14:30:00,19.36,19.45,19.31,19.42,15000.0,19.3079,19.3977,19.2581,19.3678,15000.0
2008-06-02 15:00:00,19.4,19.46,19.17,19.43,35600.0,19.3478,19.4076,19.1184,19.3777,35600.0
2008-06-02 15:30:00,19.4,19.56,19.36,19.45,48600.0,19.3478,19.5074,19.3079,19.3977,48600.0
2008-06-03 09:30:00,19.59,19.59,19.1,19.1,22400.0,19.5373,19.5373,19.0486,19.0486,22400.0
2008-06-03 10:00:00,19.11,19.4,18.92,19.01,44200.0,19.0586,19.3478,18.8691,18.9589,44200.0
2008-06-03 10:30:00,19.01,19.13,19.0,19.1,16000.0,18.9589,19.0785,18.9489,19.0486,16000.0
2008-06-03 11:00:00,19.09,19.18,19.01,19.02,13300.0,19.0386,19.1284,18.9589,18.9688,13300.0
2008-06-03 11:30:00,19.02,19.04,18.95,19.01,15700.0,18.9688,18.9888,18.899,18.9589,15700.0
2008-06-03 12:00:00,19.01,19.05,18.83,18.85,28100.0,18.9589,18.9988,18.7793,18.7993,28100.0
2008-06-03 12:30:00,18.85,18.91,18.83,18.87,21300.0,18.7993,18.8591,18.7793,18.8192,21300.0
2008-06-03 13:00:00,18.87,18.96,18.87,18.88,32900.0,18.8192,18.909,18.8192,18.8292,32900.0
2008-06-03 13:30:00,18.87,18.91,18.71,18.78,46800.0,18.8192,18.8591,18.6597,18.7295,46800.0
2008-06-03 14:00:00,18.77,18.79,18.56,18.59,45500.0,18.7195,18.7394,18.5101,18.54,45500.0
2008-06-03 14:30:00,18.58,18.7,18.52,18.67,66300.0,18.53,18.6497,18.4702,18.6198,66300.0
2008-06-03 15:00:00,18.68,18.87,18.66,18.83,49900.0,18.6297,18.8192,18.6098,18.7793,49900.0
2008-06-03 15:30:00,18.82,18.89,18.71,18.75,81400.0,18.7694,18.8392,18.6597,18.6996,81400.0
2008-06-04 09:30:00,18.64,19.29,18.62,19.01,28900.0,18.5899,19.2381,18.5699,18.9589,28900.0
2008-06-04 10:00:00,19.02,19.07,18.95,19.06,31800.0,18.9688,19.0187,18.899,19.0087,31800.0
2008-06-04 10:30:00,19.06,19.09,18.98,19.04,34900.0,19.0087,19.0386,18.9289,18.9888,34900.0
2008-06-04 11:00:00,19.03,19.16,18.97,19.16,31400.0,18.9788,19.1085,18.919,19.1085,31400.0
2008-06-04 11:30:00,19.18,19.22,18.97,18.97,29700.0,19.1284,19.1683,18.919,18.919,29700.0
2008-06-04 12:00:00,18.97,19.3,18.97,19.14,29300.0,18.919,19.2481,18.919,19.0885,29300.0
2008-06-04 12:30:00,19.14,19.15,19.12,19.14,23900.0,19.0885,19.0985,19.0686,19.0885,23900.0
2008-06-04 13:00:00,19.14,19.18,19.14,19.17,33900.0,19.0885,19.1284,19.0885,19.1184,33900.0
2008-06-04 13:30:00,19.17,19.2,19.11,19.11,28400.0,19.1184,19.1483,19.0586,19.0586,28400.0
2008-06-04 14:00:00,19.11,19.14,19.02,19.07,27800.0,19.0586,19.0885,18.9688,19.0187,27800.0
2008-06-04 14:30:00,19.03,19.16,18.9,18.95,42200.0,18.9788,19.1085,18.8492,18.899,42200.0
2008-06-04 15:00:00,18.92,19.12,18.88,19.02,38300.0,18.8691,19.0686,18.8292,18.9688,38300.0
2008-06-04 15:30:00,18.99,19.14,18.89,19.04,85200.0,18.9389,19.0885,18.8392,18.9888,85200.0
2008-06-05 09:30:00,17.31,17.6,15.89,15.9,1045300.0,17.2634,17.5527,15.8473,15.8572,1045300.0
2008-06-05 10:00:00,15.9,15.94,14.85,15.23,945400.0,15.8572,15.8971,14.81,15.189,945400.0
2008-06-05 10:30:00,15.18,15.59,15.12,15.52,575600.0,15.1392,15.5481,15.0793,15.4782,575600.0
2008-06-05 11:00:00,15.52,15.66,15.02,15.24,456100.0,15.4782,15.6179,14.9796,15.199,456100.0
2008-06-05 11:30:00,15.23,15.35,15.07,15.22,253200.0,15.189,15.3087,15.0295,15.1791,253200.0
2008-06-05 12:00:00,15.22,15.37,15.2,15.25,397300.0,15.1791,15.3287,15.1591,15.209,397300.0
2008-06-05 12:30:00,15.26,15.41,15.25,15.31,279300.0,15.2189,15.3685,15.209,15.2688,279300.0
2008-06-05 13:00:00,15.33,15.41,15.22,15.3,161900.0,15.2888,15.3685,15.1791,15.2588,161900.0
2008-06-05 13:30:00,15.31,15.41,15.2,15.37,285600.0,15.2688,15.3685,15.1591,15.3287,285600.0
2008-06-05 14:00:00,15.37,15.42,15.3,15.4,401900.0,15.3287,15.3785,15.2588,15.3586,401900.0
2008-06-05 14:30:00,15.4,15.41,15.33,15.33,291400.0,15.3586,15.3685,15.2888,15.2888,291400.0
2008-06-05 15:00:00,15.33,15.63,15.25,15.34,226800.0,15.2888,15.588,15.209,15.2987,226800.0
2008-06-05 15:30:00,15.34,15.43,15.2,15.28,300400.0,15.2987,15.3885,15.1591,15.2389,300400.0
2008-06-06 09:30:00,15.22,15.26,14.36,14.73,271800.0,15.1791,15.2189,14.3214,14.6904,271800.0
2008-06-06 10:00:00,14.73,15.02,14.69,14.82,172800.0,14.6904,14.9796,14.6505,14.7801,172800.0
2008-06-06 10:30:00,14.82,15.0,14.75,14.96,70000.0,14.7801,14.9596,14.7103,14.9198,70000.0
2008-06-06 11:00:00,14.96,14.99,14.83,14.97,146600.0,14.9198,14.9497,14.7901,14.9297,146600.0
2008-06-06 11:30:00,14.96,15.03,14.88,15.0,90600.0,14.9198,14.9896,14.84,14.9596,90600.0
2008-06-06 12:00:00,15.0,15.02,14.98,14.99,53100.0,14.9596,14.9796,14.9397,14.9497,53100.0
2008-06-06 12:30:00,14.98,14.99,14.82,14.88,70500.0,14.9397,14.9497,14.7801,14.84,70500.0
2008-06-06 13:00:00,14.88,14.91,14.83,14.85,68300.0,14.84,14.8699,14.7901,14.81,68300.0
2008-06-06 13:30:00,14.84,14.89,14.79,14.85,87200.0,14.8001,14.8499,14.7502,14.81,87200.0
2008-06-06 14:00:00,14.87,14.88,14.7,14.72,143300.0,14.83,14.84,14.6605,14.6804,143300.0
2008-06-06 14:30:00,14.72,14.76,14.62,14.71,109300.0,14.6804,14.7203,14.5807,14.6704,109300.0
2008-06-06 15:00:00,14.72,14.97,14.71,14.94,101700.0,14.6804,14.9297,14.6704,14.8998,101700.0
2008-06-06 15:30:00,14.95,14.97,14.76,14.8,225200.0,14.9098,14.9297,14.7203,14.7602,225200.0
2008-06-09 09:30:00,14.96,15.06,14.51,14.65,69400.0,14.9198,15.0195,14.471,14.6106,69400.0
2008-06-09 10:00:00,14.66,14.82,14.54,14.6,66300.0,14.6206,14.7801,14.5009,14.5607,66300.0
2008-06-09 10:30:00,14.63,14.81,14.59,14.75,76300.0,14.5906,14.7702,14.5507,14.7103,76300.0
2008-06-09 11:00:00,14.77,14.79,14.68,14.75,54700.0,14.7303,14.7502,14.6405,14.7103,54700.0
2008-06-09 11:30:00,14.74,14.79,14.7,14.74,39700.0,14.7003,14.7502,14.6605,14.7003,39700.0
2008-06-09 12:00:00,14.75,14.76,14.66,14.66,50100.0,14.7103,14.7203,14.6206,14.6206,50100.0
2008-06-09 12:30:00,14.66,14.79,14.66,14.79,47200.0,14.6206,14.7502,14.6206,14.7502,47200.0
2008-06-09 13:00:00,14.77,14.81,14.67,14.75,68600.0,14.7303,14.7702,14.6305,14.7103,68600.0
2008-06-09 13:30:00,14.77,14.79,14.7,14.73,74100.0,14.7303,14.7502,14.6605,14.6904,74100.0
2008-06-09 14:00:00,14.73,14.75,14.57,14.63,86700.0,14.6904,14.7103,14.5308,14.5906,86700.0
2008-06-09 14:30:00,14.6,14.74,14.52,14.71,66400.0,14.5607,14.7003,14.4809,14.6704,66400.0
2008-06-09 15:00:00,14.7,14.78,14.62,14.71,73300.0,14.6605,14.7402,14.5807,14.6704,73300.0
2008-06-09 15:30:00,14.71,14.77,14.62,14.71,186900.0,14.6704,14.7303,14.5807,14.6704,186900.0
2008-06-10 09:30:00,14.72,14.74,14.5,14.5,80400.0,14.6804,14.7003,14.461,14.461,80400.0
2008-06-10 10:00:00,14.52,14.53,14.09,14.21,96900.0,14.4809,14.4909,14.0521,14.1718,96900.0
2008-06-10 10:30:00,14.19,14.21,14.11,14.18,54900.0,14.1518,14.1718,14.072,14.1419,54900.0
2008-06-10 11:00:00,14.19,14.21,14.12,14.17,34300.0,14.1518,14.1718,14.082,14.1319,34300.0
2008-06-10 11:30:00,14.17,14.34,14.13,14.28,41100.0,14.1319,14.3014,14.092,14.2416,41100.0
2008-06-10 12:00:00,14.29,14.43,14.29,14.4,33400.0,14.2516,14.3912,14.2516,14.3613,33400.0
2008-06-10 12:30:00,14.41,14.44,14.39,14.42,24900.0,14.3712,14.4012,14.3513,14.3812,24900.0
2008-06-10 13:00:00,14.42,14.71,14.41,14.68,29400.0,14.3812,14.6704,14.3712,14.6405,29400.0
2008-06-10 13:30:00,14.68,14.72,14.47,14.52,27500.0,14.6405,14.6804,14.4311,14.4809,27500.0
2008-06-10 14:00:00,14.53,14.53,14.39,14.46,41500.0,14.4909,14.4909,14.3513,14.4211,41500.0
2008-06-10 14:30:00,14.46,14.47,14.37,14.43,48200.0,14.4211,14.4311,14.3313,14.3912,48200.0
2008-06-10 15:00:00,14.44,14.47,14.41,14.47,42900.0,14.4012,14.4311,14.3712,14.4311,42900.0
2008-06-10 15:30:00,14.47,14.47,14.31,14.33,158000.0,14.4311,14.4311,14.2715,14.2914,158000.0
2008-06-11 09:30:00,14.3,14.5,14.21,14.28,32300.0,14.2615,14.461,14.1718,14.2416,32300.0
2008-06-11 10:00:00,14.3,14.35,14.14,14.15,26900.0,14.2615,14.3114,14.102,14.1119,26900.0
2008-06-11 10:30:00,14.17,14.42,14.16,14.32,30600.0,14.1319,14.3812,14.1219,14.2815,30600.0
2008-06-11 11:00:00,14.34,14.34,14.15,14.15,12300.0,14.3014,14.3014,14.1119,14.1119,12300.0
2008-06-11 11:30:00,14.15,14.2,14.1,14.16,14900.0,14.1119,14.1618,14.0621,14.1219,14900.0
2008-06-11 12:00:00,14.15,14.19,14.13,14.13,20700.0,14.1119,14.1518,14.092,14.092,20700.0
2008-06-11 12:30:00,14.12,14.15,14.03,14.06,32000.0,14.082,14.1119,13.9923,14.0222,32000.0
2008-06-11 13:00:00,14.04,14.09,14.03,14.04,24100.0,14.0022,14.0521,13.9923,14.0022,24100.0
2008-06-11 13:30:00,14.05,14.06,14.03,14.05,24000.0,14.0122,14.0222,13.9923,14.0122,24000.0
2008-06-11 14:00:00,14.05,14.18,14.05,14.15,34000.0,14.0122,14.1419,14.0122,14.1119,34000.0
2008-06-11 14:30:00,14.15,14.17,14.06,14.06,27200.0,14.1119,14.1319,14.0222,14.0222,27200.0
2008-06-11 15:00:00,14.06,14.11,13.99,14.04,51500.0,14.0222,14.072,13.9524,14.0022,51500.0
2008-06-11 15:30:00,14.04,14.05,13.83,13.86,101600.0,14.0022,14.0122,13.7928,13.8227,101600.0
2008-06-12 09:30:00,14.0,14.24,13.91,14.15,28900.0,13.9623,14.2017,13.8726,14.1119,28900.0
2008-06-12 10:00:00,14.16,14.24,13.96,14.02,73100.0,14.1219,14.2017,13.9224,13.9823,73100.0
2008-06-12 10:30:00,14.02,14.22,14.01,14.18,68900.0,13.9823,14.1817,13.9723,14.1419,68900.0
2008-06-12 11:00:00,14.2,14.35,14.19,14.27,36800.0,14.1618,14.3114,14.1518,14.2316,36800.0
2008-06-12 11:30:00,14.26,14.29,14.2,14.25,15500.0,14.2216,14.2516,14.1618,14.2117,15500.0
2008-06-12 12:00:00,14.25,14.26,14.2,14.22,30700.0,14.2117,14.2216,14.1618,14.1817,30700.0
2008-06-12 12:30:00,14.24,14.3,14.12,14.14,37300.0,14.2017,14.2615,14.082,14.102,37300.0
2008-06-12 13:00:00,14.13,14.15,14.03,14.05,21200.0,14.092,14.1119,13.9923,14.0122,21200.0
2008-06-12 13:30:00,14.06,14.09,13.95,13.96,22300.0,14.0222,14.0521,13.9125,13.9224,22300.0
2008-06-12 14:00:00,13.96,13.98,13.9,13.94,38900.0,13.9224,13.9424,13.8626,13.9025,38900.0
2008-06-12 14:30:00,13.95,13.99,13.9,13.9,63300.0,13.9125,13.9524,13.8626,13.8626,63300.0
2008-06-12 15:00:00,13.91,13.94,13.8,13.83,53700.0,13.8726,13.9025,13.7629,13.7928,53700.0
2008-06-12 15:30:00,13.82,13.9,13.75,13.8,105600.0,13.7828,13.8626,13.713,13.7629,105600.0
2008-06-13 09:30:00,13.99,14.24,13.87,14.24,36600.0,13.9524,14.2017,13.8327,14.2017,36600.0
2008-06-13 10:00:00,14.22,14.25,14.04,14.23,23700.0,14.1817,14.2117,14.0022,14.1917,23700.0
2008-06-13 10:30:00,14.23,14.24,13.89,13.92,26300.0,14.1917,14.2017,13.8526,13.8826,26300.0
2008-06-13 11:00:00,13.94,14.01,13.94,13.99,20800.0,13.9025,13.9723,13.9025,13.9524,20800.0
2008-06-13 11:30:00,13.99,14.08,13.97,14.01,33000.0,13.9524,14.0421,13.9324,13.9723,33000.0
2008-06-13 12:00:00,14.0,14.1,13.98,14.09,10500.0,13.9623,14.0621,13.9424,14.0521,10500.0
2008-06-13 12:30:00,14.09,14.1,14.04,14.08,14100.0,14.0521,14.0621,14.0022,14.0421,14100.0
2008-06-13 13:00:00,14.07,14.19,14.07,14.08,28900.0,14.0321,14.1518,14.0321,14.0421,28900.0
2008-06-13 13:30:00,14.11,14.11,13.99,14.05,7700.0,14.072,14.072,13.9524,14.0122,7700.0
2008-06-13 14:00:00,14.03,14.13,13.98,14.01,17500.0,13.9923,14.092,13.9424,13.9723,17500.0
2008-06-13 14:30:00,14.0,14.05,13.9,14.05,20600.0,13.9623,14.0122,13.8626,14.0122,20600.0
2008-06-13 15:00:00,14.05,14.13,14.0,14.02,15500.0,14.0122,14.092,13.9623,13.9823,15500.0
2008-06-13 15:30:00,14.02,14.23,13.99,14.22,44500.0,13.9823,14.1917,13.9524,14.1817,44500.0
2008-06-16 09:30:00,14.19,14.32,14.09,14.22,39500.0,14.1518,14.2815,14.0521,14.1817,39500.0
2008-06-16 10:00:00,14.19,14.3,14.18,14.3,36300.0,14.1518,14.2615,14.1419,14.2615,36300.0
2008-06-16 10:30:00,14.29,14.62,14.23,14.6,47400.0,14.2516,14.5807,14.1917,14.5607,47400.0
2008-06-16 11:00:00,14.6,14.69,14.39,14.4,26200.0,14.5607,14.6505,14.3513,14.3613,26200.0
2008-06-16 11:30:00,14.41,14.5,14.39,14.4,23400.0,14.3712,14.461,14.3513,14.3613,23400.0
2008-06-16 12:00:00,14.43,14.44,14.34,14.44,20300.0,14.3912,14.4012,14.3014,14.4012,20300.0
2008-06-16 12:30:00,14.44,14.56,14.41,14.5,25700.0,14.4012,14.5208,14.3712,14.461,25700.0
2008-06-16 13:00:00,14.5,14.52,14.44,14.5,17900.0,14.461,14.4809,14.4012,14.461,17900.0
2008-06-16 13:30:00,14.49,14.65,14.43,14.45,34800.0,14.451,14.6106,14.3912,14.4111,34800.0
2008-06-16 14:00:00,14.48,14.53,14.43,14.47,21000.0,14.441,14.4909,14.3912,14.4311,21000.0
2008-06-16 14:30:00,14.47,14.59,14.43,14.51,16200.0,14.4311,14.5507,14.3912,14.471,16200.0
2008-06-16 15:00:00,14.53,14.55,14.42,14.53,25600.0,14.4909,14.5109,14.3812,14.4909,25600.0
2008-06-16 15:30:00,14.52,14.67,14.5,14.64,59000.0,14.4809,14.6305,14.461,14.6006,59000.0
2008-06-17 09:30:00,14.72,14.72,14.25,14.29,30100.0,14.6804,14.6804,14.2117,14.2516,30100.0
2008-06-17 10:00:00,14.3,14.66,14.3,14.57,24200.0,14.2615,14.6206,14.2615,14.5308,24200.0
2008-06-17 10:30:00,14.56,14.76,14.56,14.62,36500.0,14.5208,14.7203,14.5208,14.5807,36500.0
2008-06-17 11:00:00,14.6,14.7,14.53,14.6,19800.0,14.5607,14.6605,14.4909,14.5607,19800.0
2008-06-17 11:30:00,14.56,14.65,14.56,14.64,13100.0,14.5208,14.6106,14.5208,14.6006,13100.0
2008-06-17 12:00:00,14.64,14.65,14.58,14.59,15800.0,14.6006,14.6106,14.5408,14.5507,15800.0
2008-06-17 12:30:00,14.6,14.64,14.53,14.58,25700.0,14.5607,14.6006,14.4909,14.5408,25700.0
2008-06-17 13:00:00,14.58,14.65,14.52,14.63,25600.0,14.5408,14.6106,14.4809,14.5906,25600.0
2008-06-17 13:30:00,14.61,14.61,14.57,14.58,19400.0,14.5707,14.5707,14.5308,14.5408,19400.0
2008-06-17 14:00:00,14.58,14.61,14.5,14.54,22300.0,14.5408,14.5707,14.461,14.5009,22300.0
2008-06-17 14:30:00,14.53,14.54,14.44,14.5,25300.0,14.4909,14.5009,14.4012,14.461,25300.0
2008-06-17 15:00:00,14.49,14.55,14.44,14.44,29300.0,14.451,14.5109,14.4012,14.4012,29300.0
2008-06-17 15:30:00,14.45,14.61,14.45,14.55,71500.0,14.4111,14.5707,14.4111,14.5109,71500.0
2008-06-18 09:30:00,14.55,14.6,14.39,14.39,45200.0,14.5109,14.5607,14.3513,14.3513,45200.0
2008-06-18 10:00:00,14.39,14.46,14.36,14.44,7400.0,14.3513,14.4211,14.3214,14.4012,7400.0
2008-06-18 10:30:00,14.43,14.58,14.35,14.44,20100.0,14.3912,14.5408,14.3114,14.4012,20100.0
2008-06-18 11:00:00,14.44,14.52,14.42,14.46,15900.0,14.4012,14.4809,14.3812,14.4211,15900.0
2008-06-18 11:30:00,14.44,14.62,14.44,14.57,23700.0,14.4012,14.5807,14.4012,14.5308,23700.0
2008-06-18 12:00:00,14.57,14.57,14.38,14.39,17400.0,14.5308,14.5308,14.3413,14.3513,17400.0
2008-06-18 12:30:00,14.38,14.39,14.21,14.21,17200.0,14.3413,14.3513,14.1718,14.1718,17200.0
2008-06-18 13:00:00,14.22,14.23,14.15,14.17,35600.0,14.1817,14.1917,14.1119,14.1319,35600.0
2008-06-18 13:30:00,14.15,14.17,14.02,14.04,34500.0,14.1119,14.1319,13.9823,14.0022,34500.0
2008-06-18 14:00:00,14.04,14.12,13.99,14.01,61300.0,14.0022,14.082,13.9524,13.9723,61300.0
2008-06-18 14:30:00,14.0,14.09,13.97,14.09,52000.0,13.9623,14.0521,13.9324,14.0521,52000.0
2008-06-18 15:00:00,14.08,14.13,13.98,14.07,41300.0,14.0421,14.092,13.9424,14.0321,41300.0
2008-06-18 15:30:00,14.07,14.07,13.9,13.95,102100.0,14.0321,14.0321,13.8626,13.9125,102100.0
2008-06-19 09:30:00,13.96,14.19,13.9,14.0,63900.0,13.9224,14.1518,13.8626,13.9623,63900.0
2008-06-19 10:00:00,13.99,14.03,13.9,13.99,31500.0,13.9524,13.9923,13.8626,13.9524,31500.0
2008-06-19 10:30:00,13.98,14.06,13.98,14.01,40000.0,13.9424,14.0222,13.9424,13.9723,40000.0
2008-06-19 11:00:00,14.01,14.08,13.98,14.02,35600.0,13.9723,14.0421,13.9424,13.9823,35600.0
2008-06-19 11:30:00,14.03,14.22,14.02,14.22,29700.0,13.9923,14.1817,13.9823,14.1817,29700.0
2008-06-19 12:00:00,14.22,14.51,14.18,14.44,53200.0,14.1817,14.471,14.1419,14.4012,53200.0
2008-06-19 12:30:00,14.47,14.59,14.43,14.43,23600.0,14.4311,14.5507,14.3912,14.3912,23600.0
2008-06-19 13:00:00,14.42,14.49,14.4,14.48,11700.0,14.3812,14.451,14.3613,14.441,11700.0
2008-06-19 13:30:00,14.48,14.56,14.45,14.52,19800.0,14.441,14.5208,14.4111,14.4809,19800.0
2008-06-19 14:00:00,14.52,14.64,14.47,14.62,28500.0,14.4809,14.6006,14.4311,14.5807,28500.0
2008-06-19 14:30:00,14.63,14.75,14.62,14.67,38300.0,14.5906,14.7103,14.5807,14.6305,38300.0
2008-06-19 15:00:00,14.67,14.79,14.65,14.78,24300.0,14.6305,14.7502,14.6106,14.7402,24300.0
2008-06-19 15:30:00,14.78,14.92,14.73,14.91,104700.0,14.7402,14.8799,14.6904,14.8699,104700.0
2008-06-20 09:30:00,14.84,15.46,14.62,15.3,299800.0,14.8001,15.4184,14.5807,15.2588,299800.0
2008-06-20 10:00:00,15.3,15.33,14.7,14.7,50400.0,15.2588,15.2888,14.6605,14.6605,50400.0
2008-06-20 10:30:00,14.71,14.71,14.46,14.62,60000.0,14.6704,14.6704,14.4211,14.5807,60000.0
2008-06-20 11:00:00,14.65,14.92,14.64,14.91,29300.0,14.6106,14.8799,14.6006,14.8699,29300.0
2008-06-20 11:30:00,14.91,14.97,14.79,14.96,32600.0,14.8699,14.9297,14.7502,14.9198,32600.0
2008-06-20 12:00:00,14.97,14.98,14.64,14.69,24300.0,14.9297,14.9397,14.6006,14.6505,24300.0
2008-06-20 12:30:00,14.7,14.72,14.62,14.63,15700.0,14.6605,14.6804,14.5807,14.5906,15700.0
2008-06-20 13:00:00,14.63,14.66,14.42,14.42,22800.0,14.5906,14.6206,14.3812,14.3812,22800.0
2008-06-20 13:30:00,14.42,14.55,14.35,14.48,21900.0,14.3812,14.5109,14.3114,14.441,21900.0
2008-06-20 14:00:00,14.49,14.61,14.49,14.61,25700.0,14.451,14.5707,14.451,14.5707,25700.0
2008-06-20 14:30:00,14.61,14.61,14.47,14.47,15300.0,14.5707,14.5707,14.4311,14.4311,15300.0
2008-06-20 15:00:00,14.48,14.56,14.44,14.46,24100.0,14.441,14.5208,14.4012,14.4211,24100.0
2008-06-20 15:30:00,14.46,14.76,14.46,14.68,121200.0,14.4211,14.7203,14.4211,14.6405,121200.0
2008-06-23 09:30:00,14.76,14.82,14.49,14.69,68000.0,14.7203,14.7801,14.451,14.6505,68000.0
2008-06-23 10:00:00,14.7,15.03,14.67,14.89,40100.0,14.6605,14.9896,14.6305,14.8499,40100.0
2008-06-23 10:30:00,14.88,14.99,14.79,14.89,46300.0,14.84,14.9497,14.7502,14.8499,46300.0
2008-06-23 11:00:00,14.9,14.93,14.65,14.79,37000.0,14.8599,14.8898,14.6106,14.7502,37000.0
2008-06-23 11:30:00,14.82,15.01,14.82,14.97,28700.0,14.7801,14.9696,14.7801,14.9297,28700.0
2008-06-23 12:00:00,14.97,15.0,14.84,14.87,29500.0,14.9297,14.9596,14.8001,14.83,29500.0
2008-06-23 12:30:00,14.84,14.85,14.72,14.77,24400.0,14.8001,14.81,14.6804,14.7303,24400.0
2008-06-23 13:00:00,14.76,14.82,14.7,14.79,15600.0,14.7203,14.7801,14.6605,14.7502,15600.0
2008-06-23 13:30:00,14.79,14.92,14.74,14.91,29500.0,14.7502,14.8799,14.7003,14.8699,29500.0
2008-06-23 14:00:00,14.91,15.0,14.89,15.0,35000.0,14.8699,14.9596,14.8499,14.9596,35000.0
2008-06-23 14:30:00,14.99,15.0,14.82,14.96,55800.0,14.9497,14.9596,14.7801,14.9198,55800.0
2008-06-23 15:00:00,14.96,14.99,14.84,14.97,38500.0,14.9198,14.9497,14.8001,14.9297,38500.0
2008-06-23 15:30:00,14.98,14.99,14.87,14.92,69300.0,14.9397,14.9497,14.83,14.8799,69300.0
2008-06-24 09:30:00,14.78,14.99,14.56,14.69,18700.0,14.7402,14.9497,14.5208,14.6505,18700.0
2008-06-24 10:00:00,14.61,14.83,14.61,14.73,24200.0,14.5707,14.7901,14.5707,14.6904,24200.0
2008-06-24 10:30:00,14.67,14.82,14.57,14.8,15700.0,14.6305,14.7801,14.5308,14.7602,15700.0
2008-06-24 11:00:00,14.79,14.99,14.79,14.89,16700.0,14.7502,14.9497,14.7502,14.8499,16700.0
2008-06-24 11:30:00,14.89,15.09,14.84,15.09,14600.0,14.8499,15.0494,14.8001,15.0494,14600.0
2008-06-24 12:00:00,15.07,15.09,14.94,14.94,18000.0,15.0295,15.0494,14.8998,14.8998,18000.0
2008-06-24 12:30:00,14.94,14.95,14.79,14.82,18300.0,14.8998,14.9098,14.7502,14.7801,18300.0
2008-06-24 13:00:00,14.85,15.04,14.85,14.92,16000.0,14.81,14.9995,14.81,14.8799,16000.0
2008-06-24 13:30:00,14.9,15.03,14.87,15.01,16500.0,14.8599,14.9896,14.83,14.9696,16500.0
2008-06-24 14:00:00,15.02,15.15,15.01,15.13,33300.0,14.9796,15.1092,14.9696,15.0893,33300.0
2008-06-24 14:30:00,15.13,15.13,15.0,15.02,28400.0,15.0893,15.0893,14.9596,14.9796,28400.0
2008-06-24 15:00:00,15.02,15.08,15.0,15.08,24700.0,14.9796,15.0394,14.9596,15.0394,24700.0
2008-06-24 15:30:00,15.1,15.13,15.01,15.06,63100.0,15.0594,15.0893,14.9696,15.0195,63100.0
2008-06-25 09:30:00,15.07,15.2,14.61,14.88,38400.0,15.0295,15.1591,14.5707,14.84,38400.0
2008-06-25 10:00:00,14.88,14.91,14.72,14.8,21300.0,14.84,14.8699,14.6804,14.7602,21300.0
2008-06-25 10:30:00,14.78,15.1,14.77,15.07,23400.0,14.7402,15.0594,14.7303,15.0295,23400.0
2008-06-25 11:00:00,15.05,15.25,15.05,15.19,23000.0,15.0095,15.209,15.0095,15.1491,23000.0
2008-06-25 11:30:00,15.21,15.25,15.07,15.08,13900.0,15.1691,15.209,15.0295,15.0394,13900.0
2008-06-25 12:00:00,15.07,15.17,15.0,15.15,13100.0,15.0295,15.1292,14.9596,15.1092,13100.0
2008-06-25 12:30:00,15.1,15.14,14.97,14.97,11200.0,15.0594,15.0993,14.9297,14.9297,11200.0
2008-06-25 13:00:00,14.97,14.97,14.86,14.9,14400.0,14.9297,14.9297,14.82,14.8599,14400.0
2008-06-25 13:30:00,14.9,14.92,14.84,14.84,14400.0,14.8599,14.8799,14.8001,14.8001,14400.0
2008-06-25 14:00:00,14.86,15.13,14.85,14.92,29600.0,14.82,15.0893,14.81,14.8799,29600.0
2008-06-25 14:30:00,14.91,15.17,14.85,15.13,40400.0,14.8699,15.1292,14.81,15.0893,40400.0
2008-06-25 15:00:00,15.12,15.23,15.0,15.1,36800.0,15.0793,15.189,14.9596,15.0594,36800.0
2008-06-25 15:30:00,15.1,15.18,14.95,15.18,82400.0,15.0594,15.1392,14.9098,15.1392,82400.0
2008-06-26 09:30:00,14.96,15.0,14.76,14.76,19200.0,14.9198,14.9596,14.7203,14.7203,19200.0
2008-06-26 10:00:00,14.73,14.79,14.61,14.72,16200.0,14.6904,14.7502,14.5707,14.6804,16200.0
2008-06-26 10:30:00,14.69,14.79,14.59,14.59,21900.0,14.6505,14.7502,14.5507,14.5507,21900.0
2008-06-26 11:00:00,14.58,14.65,14.57,14.65,11400.0,14.5408,14.6106,14.5308,14.6106,11400.0
2008-06-26 11:30:00,14.65,14.82,14.65,14.81,10500.0,14.6106,14.7801,14.6106,14.7702,10500.0
2008-06-26 12:00:00,14.8,14.87,14.73,14.83,12300.0,14.7602,14.83,14.6904,14.7901,12300.0
2008-06-26 12:30:00,14.82,14.83,14.64,14.68,7800.0,14.7801,14.7901,14.6006,14.6405,7800.0
2008-06-26 13:00:00,14.66,14.71,14.61,14.61,11500.0,14.6206,14.6704,14.5707,14.5707,11500.0
2008-06-26 13:30:00,14.6,14.65,14.6,14.64,9600.0,14.5607,14.6106,14.5607,14.6006,9600.0
2008-06-26 14:00:00,14.63,14.67,14.5,14.58,21600.0,14.5906,14.6305,14.461,14.5408,21600.0
2008-06-26 14:30:00,14.58,14.62,14.55,14.58,11500.0,14.5408,14.5807,14.5109,14.5408,11500.0
2008-06-26 15:00:00,14.58,14.7,14.57,14.66,20100.0,14.5408,14.6605,14.5308,14.6206,20100.0
2008-06-26 15:30:00,14.66,14.66,14.55,14.57,36000.0,14.6206,14.6206,14.5109,14.5308,36000.0
2008-06-27 09:30:00,14.49,14.49,14.19,14.43,36300.0,14.451,14.451,14.1518,14.3912,36300.0
2008-06-27 10:00:00,14.42,14.65,14.4,14.41,17300.0,14.3812,14.6106,14.3613,14.3712,17300.0
2008-06-27 10:30:00,14.4,14.52,14.25,14.3,27900.0,14.3613,14.4809,14.2117,14.2615,27900.0
2008-06-27 11:00:00,14.3,14.41,14.29,14.41,10600.0,14.2615,14.3712,14.2516,14.3712,10600.0
2008-06-27 11:30:00,14.41,14.51,14.37,14.47,10500.0,14.3712,14.471,14.3313,14.4311,10500.0
2008-06-27 12:00:00,14.5,14.58,14.48,14.58,7800.0,14.461,14.5408,14.441,14.5408,7800.0
2008-06-27 12:30:00,14.57,14.6,14.51,14.59,13700.0,14.5308,14.5607,14.471,14.5507,13700.0
2008-06-27 13:00:00,14.59,14.67,14.54,14.65,18700.0,14.5507,14.6305,14.5009,14.6106,18700.0
2008-06-27 13:30:00,14.65,14.7,14.59,14.67,17200.0,14.6106,14.6605,14.5507,14.6305,17200.0
2008-06-27 14:00:00,14.66,14.85,14.64,14.77,25800.0,14.6206,14.81,14.6006,14.7303,25800.0
2008-06-27 14:30:00,14.77,14.79,14.64,14.74,8600.0,14.7303,14.7502,14.6006,14.7003,8600.0
2008-06-27 15:00:00,14.78,14.86,14.7,14.75,21200.0,14.7402,14.82,14.6605,14.7103,21200.0
2008-06-27 15:30:00,14.72,14.87,14.69,14.77,57000.0,14.6804,14.83,14.6505,14.7303,57000.0
2008-06-30 09:30:00,14.76,14.77,14.44,14.51,24800.0,14.7203,14.7303,14.4012,14.471,24800.0
2008-06-30 10:00:00,14.51,14.75,14.39,14.73,20100.0,14.471,14.7103,14.3513,14.6904,20100.0
2008-06-30 10:30:00,14.75,14.8,14.53,14.66,13800.0,14.7103,14.7602,14.4909,14.6206,13800.0
2008-06-30 11:00:00,14.67,14.8,14.65,14.8,11300.0,14.6305,14.7602,14.6106,14.7602,11300.0
2008-06-30 11:30:00,14.79,14.83,14.74,14.8,10900.0,14.7502,14.7901,14.7003,14.7602,10900.0
2008-06-30 12:00:00,14.83,14.83,14.66,14.69,10700.0,14.7901,14.7901,14.6206,14.6505,10700.0
2008-06-30 12:30:00,14.72,14.72,14.62,14.66,8500.0,14.6804,14.6804,14.5807,14.6206,8500.0
2008-06-30 13:00:00,14.66,14.78,14.64,14.73,16500.0,14.6206,14.7402,14.6006,14.6904,16500.0
2008-06-30 13:30:00,14.74,14.74,14.56,14.56,15600.0,14.7003,14.7003,14.5208,14.5208,15600.0
2008-06-30 14:00:00,14.56,14.61,14.56,14.59,9200.0,14.5208,14.5707,14.5208,14.5507,9200.0
2008-06-30 14:30:00,14.58,14.62,14.53,14.56,13900.0,14.5408,14.5807,14.4909,14.5208,13900.0
2008-06-30 15:00:00,14.58,14.75,14.56,14.58,20900.0,14.5408,14.7103,14.5208,14.5408,20900.0
2008-06-30 15:30:00,14.59,14.67,14.44,14.45,67400.0,14.5507,14.6305,14.4012,14.4111,67400.0
2008-07-01 09:30:00,14.35,14.43,13.86,14.02,66100.0,14.3114,14.3912,13.8227,13.9823,66100.0
2008-07-01 10:00:00,14.01,14.24,13.84,13.92,43000.0,13.9723,14.2017,13.8028,13.8826,43000.0
2008-07-01 10:30:00,13.91,14.05,13.88,14.02,49800.0,13.8726,14.0122,13.8427,13.9823,49800.0
2008-07-01 11:00:00,14.02,14.04,13.93,14.0,18600.0,13.9823,14.0022,13.8925,13.9623,18600.0
2008-07-01 11:30:00,14.02,14.05,13.97,14.02,23200.0,13.9823,14.0122,13.9324,13.9823,23200.0
2008-07-01 12:00:00,14.03,14.03,13.84,13.89,17700.0,13.9923,13.9923,13.8028,13.8526,17700.0
2008-07-01 12:30:00,13.9,14.18,13.9,14.18,18400.0,13.8626,14.1419,13.8626,14.1419,18400.0
2008-07-01 13:00:00,14.15,14.16,13.89,13.89,58000.0,14.1119,14.1219,13.8526,13.8526,58000.0
2008-07-01 13:30:00,13.9,13.96,13.85,13.95,34100.0,13.8626,13.9224,13.8127,13.9125,34100.0
2008-07-01 14:00:00,13.96,14.04,13.88,13.94,37200.0,13.9224,14.0022,13.8427,13.9025,37200.0
2008-07-01 14:30:00,13.95,13.99,13.87,13.94,45900.0,13.9125,13.9524,13.8327,13.9025,45900.0
2008-07-01 15:00:00,13.94,13.94,13.85,13.85,66600.0,13.9025,13.9025,13.8127,13.8127,66600.0
2008-07-01 15:30:00,13.87,13.96,13.81,13.87,97200.0,13.8327,13.9224,13.7728,13.8327,97200.0
2008-07-02 09:30:00,13.82,13.95,13.77,13.92,44900.0,13.7828,13.9125,13.733,13.8826,44900.0
2008-07-02 10:00:00,13.9,14.02,13.8,13.97,42500.0,13.8626,13.9823,13.7629,13.9324,42500.0
2008-07-02 10:30:00,13.94,14.24,13.92,14.05,42300.0,13.9025,14.2017,13.8826,14.0122,42300.0
2008-07-02 11:00:00,14.04,14.21,13.96,14.06,29800.0,14.0022,14.1718,13.9224,14.0222,29800.0
2008-07-02 11:30:00,14.07,14.09,13.82,13.94,28500.0,14.0321,14.0521,13.7828,13.9025,28500.0
2008-07-02 12:00:00,13.95,14.06,13.93,14.05,17200.0,13.9125,14.0222,13.8925,14.0122,17200.0
2008-07-02 12:30:00,14.08,14.27,14.03,14.26,22900.0,14.0421,14.2316,13.9923,14.2216,22900.0
2008-07-02 13:00:00,14.28,14.31,14.1,14.31,19500.0,14.2416,14.2715,14.0621,14.2715,19500.0
2008-07-02 13:30:00,14.31,14.49,14.3,14.46,22600.0,14.2715,14.451,14.2615,14.4211,22600.0
2008-07-02 14:00:00,14.45,14.48,14.33,14.37,34100.0,14.4111,14.441,14.2914,14.3313,34100.0
2008-07-02 14:30:00,14.35,14.54,14.34,14.51,30500.0,14.3114,14.5009,14.3014,14.471,30500.0
2008-07-02 15:00:00,14.49,14.54,14.38,14.43,31500.0,14.451,14.5009,14.3413,14.3912,31500.0
2008-07-02 15:30:00,14.43,14.49,14.17,14.49,104400.0,14.3912,14.451,14.1319,14.451,104400.0
2008-07-03 09:30:00,14.51,14.54,13.91,13.93,45300.0,14.471,14.5009,13.8726,13.8925,45300.0
2008-07-03 10:00:00,13.92,14.27,13.75,14.16,51700.0,13.8826,14.2316,13.713,14.1219,51700.0
2008-07-03 10:30:00,14.18,14.45,14.12,14.12,27600.0,14.1419,14.4111,14.082,14.082,27600.0
2008-07-03 11:00:00,14.12,14.35,14.1,14.35,19400.0,14.082,14.3114,14.0621,14.3114,19400.0
2008-07-03 11:30:00,14.36,14.4,14.27,14.3,16200.0,14.3214,14.3613,14.2316,14.2615,16200.0
2008-07-03 12:00:00,14.3,14.48,14.24,14.38,20800.0,14.2615,14.441,14.2017,14.3413,20800.0
2008-07-03 12:30:00,14.38,14.56,14.31,14.44,45200.0,14.3413,14.5208,14.2715,14.4012,45200.0
2008-07-07 09:30:00,14.54,14.57,14.28,14.37,63300.0,14.5009,14.5308,14.2416,14.3313,63300.0
2008-07-07 10:00:00,14.32,14.37,14.06,14.14,82600.0,14.2815,14.3313,14.0222,14.102,82600.0
2008-07-07 10:30:00,14.14,14.17,14.02,14.04,22100.0,14.102,14.1319,13.9823,14.0022,22100.0
2008-07-07 11:00:00,14.03,14.03,13.86,13.9,35400.0,13.9923,13.9923,13.8227,13.8626,35400.0
2008-07-07 11:30:00,13.88,13.89,13.79,13.83,24900.0,13.8427,13.8526,13.7529,13.7928,24900.0
2008-07-07 12:00:00,13.85,13.85,13.63,13.63,28000.0,13.8127,13.8127,13.5933,13.5933,28000.0
2008-07-07 12:30:00,13.67,13.73,13.52,13.56,78000.0,13.6332,13.6931,13.4836,13.5235,78000.0
2008-07-07 13:00:00,13.58,13.6,13.52,13.6,29400.0,13.5435,13.5634,13.4836,13.5634,29400.0
2008-07-07 13:30:00,13.58,13.62,13.47,13.48,32900.0,13.5435,13.5834,13.4338,13.4437,32900.0
2008-07-07 14:00:00,13.48,13.6,13.4,13.43,60100.0,13.4437,13.5634,13.364,13.3939,60100.0
2008-07-07 14:30:00,13.41,13.44,13.29,13.36,45200.0,13.3739,13.4038,13.2542,13.3241,45200.0
2008-07-07 15:00:00,13.38,13.52,13.38,13.43,65800.0,13.344,13.4836,13.344,13.3939,65800.0
2008-07-07 15:30:00,13.44,13.56,13.35,13.35,83800.0,13.4038,13.5235,13.3141,13.3141,83800.0
2008-07-08 09:30:00,13.4,14.02,13.4,13.95,76700.0,13.364,13.9823,13.364,13.9125,76700.0
2008-07-08 10:00:00,13.95,14.0,13.83,13.86,43600.0,13.9125,13.9623,13.7928,13.8227,43600.0
2008-07-08 10:30:00,13.87,13.97,13.75,13.75,67800.0,13.8327,13.9324,13.713,13.713,67800.0
2008-07-08 11:00:00,13.76,14.0,13.75,13.96,37800.0,13.723,13.9623,13.713,13.9224,37800.0
2008-07-08 11:30:00,13.96,14.13,13.95,14.04,22900.0,13.9224,14.092,13.9125,14.0022,22900.0
2008-07-08 12:00:00,14.04,14.2,14.01,14.2,23400.0,14.0022,14.1618,13.9723,14.1618,23400.0
2008-07-08 12:30:00,14.19,14.3,14.16,14.27,19900.0,14.1518,14.2615,14.1219,14.2316,19900.0
2008-07-08 13:00:00,14.27,14.39,14.19,14.25,19200.0,14.2316,14.3513,14.1518,14.2117,19200.0
2008-07-08 13:30:00,14.24,14.42,14.24,14.35,26100.0,14.2017,14.3812,14.2017,14.3114,26100.0
2008-07-08 14:00:00,14.35,14.54,14.32,14.52,30800.0,14.3114,14.5009,14.2815,14.4809,30800.0
2008-07-08 14:30:00,14.51,14.81,14.49,14.79,63600.0,14.471,14.7702,14.451,14.7502,63600.0
2008-07-08 15:00:00,14.79,14.86,14.63,14.8,61800.0,14.7502,14.82,14.5906,14.7602,61800.0
2008-07-08 15:30:00,14.82,14.88,14.68,14.79,140300.0,14.7801,14.84,14.6405,14.7502,140300.0
2008-07-09 09:30:00,14.86,14.97,14.5,14.96,67300.0,14.82,14.9297,14.461,14.9198,67300.0
2008-07-09 10:00:00,14.94,15.33,14.89,15.3,70300.0,14.8998,15.2888,14.8499,15.2588,70300.0
2008-07-09 10:30:00,15.28,15.4,15.22,15.31,44400.0,15.2389,15.3586,15.1791,15.2688,44400.0
2008-07-09 11:00:00,15.31,15.47,15.3,15.43,30800.0,15.2688,15.4284,15.2588,15.3885,30800.0
2008-07-09 11:30:00,15.45,15.46,15.13,15.29,36800.0,15.4084,15.4184,15.0893,15.2489,36800.0
2008-07-09 12:00:00,15.3,15.33,15.11,15.27,24000.0,15.2588,15.2888,15.0694,15.2289,24000.0
2008-07-09 12:30:00,15.28,15.3,15.16,15.2,15800.0,15.2389,15.2588,15.1192,15.1591,15800.0
2008-07-09 13:00:00,15.17,15.17,14.95,14.99,17200.0,15.1292,15.1292,14.9098,14.9497,17200.0
2008-07-09 13:30:00,15.0,15.06,14.95,15.0,15600.0,14.9596,15.0195,14.9098,14.9596,15600.0
2008-07-09 14:00:00,14.99,15.16,14.95,15.08,20400.0,14.9497,15.1192,14.9098,15.0394,20400.0
2008-07-09 14:30:00,15.09,15.14,14.92,15.0,26500.0,15.0494,15.0993,14.8799,14.9596,26500.0
2008-07-09 15:00:00,15.01,15.02,14.92,14.93,50300.0,14.9696,14.9796,14.8799,14.8898,50300.0
2008-07-09 15:30:00,14.94,15.0,14.69,14.7,72200.0,14.8998,14.9596,14.6505,14.6605,72200.0
2008-07-10 09:30:00,14.65,15.0,14.56,14.67,43600.0,14.6106,14.9596,14.5208,14.6305,43600.0
2008-07-10 10:00:00,14.68,14.71,14.31,14.46,32700.0,14.6405,14.6704,14.2715,14.4211,32700.0
2008-07-10 10:30:00,14.5,14.74,14.38,14.63,33100.0,14.461,14.7003,14.3413,14.5906,33100.0
2008-07-10 11:00:00,14.64,14.76,14.59,14.76,26300.0,14.6006,14.7203,14.5507,14.7203,26300.0
2008-07-10 11:30:00,14.75,14.92,14.67,14.77,17900.0,14.7103,14.8799,14.6305,14.7303,17900.0
2008-07-10 12:00:00,14.77,14.89,14.62,14.63,11400.0,14.7303,14.8499,14.5807,14.5906,11400.0
2008-07-10 12:30:00,14.63,14.8,14.62,14.67,13400.0,14.5906,14.7602,14.5807,14.6305,13400.0
2008-07-10 13:00:00,14.66,14.96,14.66,14.93,19000.0,14.6206,14.9198,14.6206,14.8898,19000.0
2008-07-10 13:30:00,14.92,15.05,14.83,14.85,18400.0,14.8799,15.0095,14.7901,14.81,18400.0
2008-07-10 14:00:00,14.85,14.96,14.53,14.6,32100.0,14.81,14.9198,14.4909,14.5607,32100.0
2008-07-10 14:30:00,14.6,14.63,14.37,14.47,23700.0,14.5607,14.5906,14.3313,14.4311,23700.0
2008-07-10 15:00:00,14.45,14.66,14.44,14.58,25700.0,14.4111,14.6206,14.4012,14.5408,25700.0
2008-07-10 15:30:00,14.59,14.62,14.42,14.57,54200.0,14.5507,14.5807,14.3812,14.5308,54200.0
2008-07-11 09:30:00,14.5,15.14,14.46,15.14,40700.0,14.461,15.0993,14.4211,15.0993,40700.0
2008-07-11 10:00:00,15.13,15.13,14.73,14.73,30200.0,15.0893,15.0893,14.6904,14.6904,30200.0
2008-07-11 10:30:00,14.81,14.82,14.5,14.82,18800.0,14.7702,14.7801,14.461,14.7801,18800.0
2008-07-11 11:00:00,14.81,15.0,14.74,14.97,35900.0,14.7702,14.9596,14.7003,14.9297,35900.0
2008-07-11 11:30:00,14.96,15.11,14.86,15.11,18700.0,14.9198,15.0694,14.82,15.0694,18700.0
2008-07-11 12:00:00,15.11,15.11,14.85,14.98,30400.0,15.0694,15.0694,14.81,14.9397,30400.0
2008-07-11 12:30:00,14.98,15.0,14.87,14.94,15700.0,14.9397,14.9596,14.83,14.8998,15700.0
2008-07-11 13:00:00,14.94,15.0,14.93,15.0,20800.0,14.8998,14.9596,14.8898,14.9596,20800.0
2008-07-11 13:30:00,15.0,15.1,14.93,15.01,53100.0,14.9596,15.0594,14.8898,14.9696,53100.0
2008-07-11 14:00:00,15.03,15.05,14.91,14.96,21100.0,14.9896,15.0095,14.8699,14.9198,21100.0
2008-07-11 14:30:00,14.98,15.35,14.96,15.19,52500.0,14.9397,15.3087,14.9198,15.1491,52500.0
2008-07-11 15:00:00,15.19,15.37,15.06,15.09,52200.0,15.1491,15.3287,15.0195,15.0494,52200.0
2008-07-11 15:30:00,15.07,15.21,14.89,15.08,69400.0,15.0295,15.1691,14.8499,15.0394,69400.0
2008-07-14 09:30:00,15.24,15.35,14.8,14.97,36000.0,15.199,15.3087,14.7602,14.9297,36000.0
2008-07-14 10:00:00,14.97,15.12,14.83,14.91,30200.0,14.9297,15.0793,14.7901,14.8699,30200.0
2008-07-14 10:30:00,14.94,15.16,14.9,15.13,26300.0,14.8998,15.1192,14.8599,15.0893,26300.0
2008-07-14 11:00:00,15.12,15.12,14.86,14.87,20000.0,15.0793,15.0793,14.82,14.83,20000.0
2008-07-14 11:30:00,14.91,15.0,14.83,15.0,24600.0,14.8699,14.9596,14.7901,14.9596,24600.0
2008-07-14 12:00:00,14.96,15.07,14.93,15.03,13100.0,14.9198,15.0295,14.8898,14.9896,13100.0
2008-07-14 12:30:00,15.03,15.03,14.92,14.96,27900.0,14.9896,14.9896,14.8799,14.9198,27900.0
2008-07-14 13:00:00,14.95,15.01,14.91,15.0,7700.0,14.9098,14.9696,14.8699,14.9596,7700.0
2008-07-14 13:30:00,15.0,15.2,14.95,15.18,19800.0,14.9596,15.1591,14.9098,15.1392,19800.0
2008-07-14 14:00:00,15.17,15.22,15.09,15.09,18000.0,15.1292,15.1791,15.0494,15.0494,18000.0
2008-07-14 14:30:00,15.11,15.17,15.04,15.15,33000.0,15.0694,15.1292,14.9995,15.1092,33000.0
2008-07-14 15:00:00,15.16,15.18,15.0,15.07,30800.0,15.1192,15.1392,14.9596,15.0295,30800.0
2008-07-14 15:30:00,15.09,15.13,14.96,15.08,62000.0,15.0494,15.0893,14.9198,15.0394,62000.0
2008-07-15 09:30:00,14.85,15.42,14.78,15.22,29000.0,14.81,15.3785,14.7402,15.1791,29000.0
2008-07-15 10:00:00,15.2,15.2,14.84,14.92,26100.0,15.1591,15.1591,14.8001,14.8799,26100.0
2008-07-15 10:30:00,14.91,15.28,14.85,15.2,15300.0,14.8699,15.2389,14.81,15.1591,15300.0
2008-07-15 11:00:00,15.21,15.42,15.04,15.23,35800.0,15.1691,15.3785,14.9995,15.189,35800.0
2008-07-15 11:30:00,15.23,15.5,15.11,15.5,35900.0,15.189,15.4583,15.0694,15.4583,35900.0
2008-07-15 12:00:00,15.44,15.53,15.19,15.29,49800.0,15.3985,15.4882,15.1491,15.2489,49800.0
2008-07-15 12:30:00,15.32,15.53,15.28,15.47,16900.0,15.2788,15.4882,15.2389,15.4284,16900.0
2008-07-15 13:00:00,15.45,15.59,15.36,15.4,16300.0,15.4084,15.5481,15.3187,15.3586,16300.0
2008-07-15 13:30:00,15.38,15.52,15.28,15.4,55300.0,15.3386,15.4782,15.2389,15.3586,55300.0
2008-07-15 14:00:00,15.39,15.6,15.35,15.6,42700.0,15.3486,15.558,15.3087,15.558,42700.0
2008-07-15 14:30:00,15.55,15.82,15.53,15.67,29600.0,15.5082,15.7774,15.4882,15.6278,29600.0
2008-07-15 15:00:00,15.69,15.78,15.44,15.44,29500.0,15.6478,15.7375,15.3985,15.3985,29500.0
2008-07-15 15:30:00,15.47,15.57,15.37,15.5,65200.0,15.4284,15.5281,15.3287,15.4583,65200.0
2008-07-16 09:30:00,15.59,15.68,15.04,15.6,37700.0,15.5481,15.6378,14.9995,15.558,37700.0
2008-07-16 10:00:00,15.56,15.6,15.28,15.5,22300.0,15.5181,15.558,15.2389,15.4583,22300.0
2008-07-16 10:30:00,15.55,15.9,15.47,15.82,31900.0,15.5082,15.8572,15.4284,15.7774,31900.0
2008-07-16 11:00:00,15.82,15.9,15.75,15.89,34200.0,15.7774,15.8572,15.7076,15.8473,34200.0
2008-07-16 11:30:00,15.88,15.9,15.67,15.74,29100.0,15.8373,15.8572,15.6278,15.6977,29100.0
2008-07-16 12:00:00,15.74,15.9,15.73,15.9,41800.0,15.6977,15.8572,15.6877,15.8572,41800.0
2008-07-16 12:30:00,15.9,15.95,15.81,15.94,24300.0,15.8572,15.9071,15.7675,15.8971,24300.0
2008-07-16 13:00:00,15.93,16.25,15.93,16.2,40700.0,15.8871,16.2063,15.8871,16.1564,40700.0
2008-07-16 13:30:00,16.22,16.23,16.09,16.12,32200.0,16.1764,16.1863,16.0467,16.0766,32200.0
2008-07-16 14:00:00,16.12,16.3,16.09,16.28,63800.0,16.0766,16.2561,16.0467,16.2362,63800.0
2008-07-16 14:30:00,16.28,16.44,16.28,16.34,122300.0,16.2362,16.3958,16.2362,16.296,122300.0
2008-07-16 15:00:00,16.34,16.57,16.33,16.47,96200.0,16.296,16.5254,16.2861,16.4257,96200.0
2008-07-16 15:30:00,16.47,16.7,16.41,16.64,120600.0,16.4257,16.6551,16.3659,16.5952,120600.0
2008-07-17 09:30:00,16.69,17.14,16.6,16.69,62600.0,16.6451,17.0939,16.5553,16.6451,62600.0
2008-07-17 10:00:00,16.71,17.07,16.6,17.06,64100.0,16.665,17.0241,16.5553,17.0141,64100.0
2008-07-17 10:30:00,17.06,17.11,16.9,16.93,59700.0,17.0141,17.064,16.8545,16.8845,59700.0
2008-07-17 11:00:00,16.94,17.07,16.91,17.01,70100.0,16.8944,17.0241,16.8645,16.9642,70100.0
2008-07-17 11:30:00,17.03,17.28,16.98,17.24,58600.0,16.9842,17.2335,16.9343,17.1936,58600.0
2008-07-17 12:00:00,17.22,17.35,17.09,17.34,46000.0,17.1737,17.3033,17.044,17.2934,46000.0
2008-07-17 12:30:00,17.32,17.34,17.0,17.06,45400.0,17.2734,17.2934,16.9543,17.0141,45400.0
2008-07-17 13:00:00,17.07,17.33,17.03,17.14,27800.0,17.0241,17.2834,16.9842,17.0939,27800.0
2008-07-17 13:30:00,17.15,17.3,17.1,17.2,32700.0,17.1039,17.2535,17.054,17.1537,32700.0
2008-07-17 14:00:00,17.2,17.45,17.1,17.45,38600.0,17.1537,17.4031,17.054,17.4031,38600.0
2008-07-17 14:30:00,17.43,17.43,17.15,17.23,47900.0,17.3831,17.3831,17.1039,17.1836,47900.0
2008-07-17 15:00:00,17.25,17.38,17.22,17.36,61300.0,17.2036,17.3332,17.1737,17.3133,61300.0
2008-07-17 15:30:00,17.35,17.36,17.09,17.31,127200.0,17.3033,17.3133,17.044,17.2634,127200.0
2008-07-18 09:30:00,17.26,17.26,16.85,16.95,138400.0,17.2136,17.2136,16.8047,16.9044,138400.0
2008-07-18 10:00:00,16.93,16.99,16.7,16.99,36600.0,16.8845,16.9443,16.6551,16.9443,36600.0
2008-07-18 10:30:00,16.95,17.37,16.84,17.1,51700.0,16.9044,17.3233,16.7947,17.054,51700.0
2008-07-18 11:00:00,17.1,17.32,17.03,17.28,29100.0,17.054,17.2734,16.9842,17.2335,29100.0
2008-07-18 11:30:00,17.24,17.33,17.01,17.02,22200.0,17.1936,17.2834,16.9642,16.9742,22200.0
2008-07-18 12:00:00,16.99,17.03,16.85,16.87,35700.0,16.9443,16.9842,16.8047,16.8246,35700.0
2008-07-18 12:30:00,16.86,16.93,16.65,16.82,24600.0,16.8146,16.8845,16.6052,16.7747,24600.0
2008-07-18 13:00:00,16.82,16.94,16.81,16.85,12100.0,16.7747,16.8944,16.7648,16.8047,12100.0
2008-07-18 13:30:00,16.83,16.95,16.76,16.77,15000.0,16.7847,16.9044,16.7149,16.7249,15000.0
2008-07-18 14:00:00,16.77,17.01,16.75,16.92,20600.0,16.7249,16.9642,16.7049,16.8745,20600.0
2008-07-18 14:30:00,16.93,16.97,16.87,16.97,16800.0,16.8845,16.9243,16.8246,16.9243,16800.0
2008-07-18 15:00:00,16.94,17.06,16.93,17.03,53000.0,16.8944,17.0141,16.8845,16.9842,53000.0
2008-07-18 15:30:00,17.05,17.07,16.97,16.97,41900.0,17.0041,17.0241,16.9243,16.9243,41900.0
2008-07-21 09:30:00,17.04,17.89,17.04,17.8,55300.0,16.9942,17.8419,16.9942,17.7521,55300.0
2008-07-21 10:00:00,17.8,18.12,17.65,18.1,71400.0,17.7521,18.0713,17.6025,18.0513,71400.0
2008-07-21 10:30:00,18.04,18.06,17.97,18.04,48600.0,17.9915,18.0114,17.9217,17.9915,48600.0
2008-07-21 11:00:00,18.05,18.4,17.98,18.4,58000.0,18.0014,18.3505,17.9316,18.3505,58000.0
2008-07-21 11:30:00,18.4,18.43,18.31,18.34,70700.0,18.3505,18.3804,18.2607,18.2907,70700.0
2008-07-21 12:00:00,18.34,18.4,18.32,18.36,27500.0,18.2907,18.3505,18.2707,18.3106,27500.0
2008-07-21 12:30:00,18.36,18.38,18.04,18.05,35700.0,18.3106,18.3306,17.9915,18.0014,35700.0
2008-07-21 13:00:00,18.06,18.32,18.0,18.29,22100.0,18.0114,18.2707,17.9516,18.2408,22100.0
2008-07-21 13:30:00,18.26,18.33,18.2,18.32,44900.0,18.2109,18.2807,18.151,18.2707,44900.0
2008-07-21 14:00:00,18.32,18.41,18.31,18.34,63000.0,18.2707,18.3605,18.2607,18.2907,63000.0
2008-07-21 14:30:00,18.34,18.4,18.32,18.36,52200.0,18.2907,18.3505,18.2707,18.3106,52200.0
2008-07-21 15:00:00,18.34,18.53,18.29,18.42,60700.0,18.2907,18.4801,18.2408,18.3704,60700.0
2008-07-21 15:30:00,18.41,18.49,18.14,18.26,88100.0,18.3605,18.4403,18.0912,18.2109,88100.0
2008-07-22 09:30:00,18.14,18.21,17.61,18.2,51800.0,18.0912,18.161,17.5626,18.151,51800.0
2008-07-22 10:00:00,18.2,18.36,18.16,18.22,44400.0,18.151,18.3106,18.1111,18.171,44400.0
2008-07-22 10:30:00,18.21,18.33,18.08,18.3,20200.0,18.161,18.2807,18.0314,18.2508,20200.0
2008-07-22 11:00:00,18.33,18.54,18.33,18.54,26300.0,18.2807,18.4901,18.2807,18.4901,26300.0
2008-07-22 11:30:00,18.51,18.51,18.34,18.47,15500.0,18.4602,18.4602,18.2907,18.4203,15500.0
2008-07-22 12:00:00,18.43,18.68,18.43,18.55,20800.0,18.3804,18.6297,18.3804,18.5001,20800.0
2008-07-22 12:30:00,18.55,18.7,18.5,18.65,21500.0,18.5001,18.6497,18.4502,18.5998,21500.0
2008-07-22 13:00:00,18.68,18.68,18.49,18.53,55300.0,18.6297,18.6297,18.4403,18.4801,55300.0
2008-07-22 13:30:00,18.53,18.74,18.53,18.73,17100.0,18.4801,18.6896,18.4801,18.6796,17100.0
2008-07-22 14:00:00,18.73,18.85,18.7,18.84,38200.0,18.6796,18.7993,18.6497,18.7893,38200.0
2008-07-22 14:30:00,18.9,18.94,18.82,18.9,26000.0,18.8492,18.889,18.7694,18.8492,26000.0
2008-07-22 15:00:00,18.9,18.99,18.84,18.98,42000.0,18.8492,18.9389,18.7893,18.9289,42000.0
2008-07-22 15:30:00,18.97,19.3,18.9,19.26,103500.0,18.919,19.2481,18.8492,19.2082,103500.0
2008-07-23 09:30:00,19.27,19.35,19.05,19.05,40800.0,19.2182,19.2979,18.9988,18.9988,40800.0
2008-07-23 10:00:00,19.05,19.16,18.95,19.06,57500.0,18.9988,19.1085,18.899,19.0087,57500.0
2008-07-23 10:30:00,19.05,19.14,18.93,19.0,49500.0,18.9988,19.0885,18.8791,18.9489,49500.0
2008-07-23 11:00:00,19.0,19.43,18.91,19.36,38400.0,18.9489,19.3777,18.8591,19.3079,38400.0
2008-07-23 11:30:00,19.36,19.45,19.15,19.17,31900.0,19.3079,19.3977,19.0985,19.1184,31900.0
2008-07-23 12:00:00,19.17,19.19,18.78,18.87,39400.0,19.1184,19.1384,18.7295,18.8192,39400.0
2008-07-23 12:30:00,18.87,18.9,18.8,18.83,20600.0,18.8192,18.8492,18.7494,18.7793,20600.0
2008-07-23 13:00:00,18.83,18.84,18.54,18.69,129200.0,18.7793,18.7893,18.4901,18.6397,129200.0
2008-07-23 13:30:00,18.69,18.96,18.57,18.57,27400.0,18.6397,18.909,18.52,18.52,27400.0
2008-07-23 14:00:00,18.59,19.0,18.59,18.94,31900.0,18.54,18.9489,18.54,18.889,31900.0
2008-07-23 14:30:00,18.98,19.0,18.64,18.69,44900.0,18.9289,18.9489,18.5899,18.6397,44900.0
2008-07-23 15:00:00,18.7,18.71,18.5,18.53,58600.0,18.6497,18.6597,18.4502,18.4801,58600.0
2008-07-23 15:30:00,18.53,18.83,18.53,18.78,77100.0,18.4801,18.7793,18.4801,18.7295,77100.0
2008-07-24 09:30:00,18.8,18.87,18.59,18.79,24500.0,18.7494,18.8192,18.54,18.7394,24500.0
2008-07-24 10:00:00,18.75,18.86,18.56,18.67,23500.0,18.6996,18.8093,18.5101,18.6198,23500.0
2008-07-24 10:30:00,18.71,18.8,18.63,18.8,10100.0,18.6597,18.7494,18.5799,18.7494,10100.0
2008-07-24 11:00:00,18.78,18.88,18.69,18.85,14300.0,18.7295,18.8292,18.6397,18.7993,14300.0
2008-07-24 11:30:00,18.86,19.02,18.79,19.01,22900.0,18.8093,18.9688,18.7394,18.9589,22900.0
2008-07-24 12:00:00,19.01,19.04,18.92,19.0,44100.0,18.9589,18.9888,18.8691,18.9489,44100.0
2008-07-24 12:30:00,19.0,19.01,18.83,18.85,27300.0,18.9489,18.9589,18.7793,18.7993,27300.0
2008-07-24 13:00:00,18.83,19.05,18.73,19.0,18100.0,18.7793,18.9988,18.6796,18.9489,18100.0
2008-07-24 13:30:00,18.96,19.05,18.93,19.03,10700.0,18.909,18.9988,18.8791,18.9788,10700.0
2008-07-24 14:00:00,19.01,19.05,18.76,19.04,15700.0,18.9589,18.9988,18.7095,18.9888,15700.0
2008-07-24 14:30:00,19.04,19.06,18.93,19.02,16300.0,18.9888,19.0087,18.8791,18.9688,16300.0
2008-07-24 15:00:00,19.01,19.02,18.84,18.86,26200.0,18.9589,18.9688,18.7893,18.8093,26200.0
2008-07-24 15:30:00,18.85,18.99,18.72,18.96,57100.0,18.7993,18.9389,18.6696,18.909,57100.0
2008-07-25 09:30:00,19.03,19.09,18.59,18.92,30000.0,18.9788,19.0386,18.54,18.8691,30000.0
2008-07-25 10:00:00,18.9,19.0,18.82,18.99,34800.0,18.8492,18.9489,18.7694,18.9389,34800.0
2008-07-25 10:30:00,18.98,19.02,18.93,18.95,33700.0,18.9289,18.9688,18.8791,18.899,33700.0
2008-07-25 11:00:00,18.96,19.05,18.9,19.0,48400.0,18.909,18.9988,18.8492,18.9489,48400.0
2008-07-25 11:30:00,19.0,19.07,18.91,18.93,19500.0,18.9489,19.0187,18.8591,18.8791,19500.0
2008-07-25 12:00:00,18.93,18.93,18.76,18.79,22300.0,18.8791,18.8791,18.7095,18.7394,22300.0
2008-07-25 12:30:00,18.79,18.87,18.78,18.86,15400.0,18.7394,18.8192,18.7295,18.8093,15400.0
2008-07-25 13:00:00,18.86,19.0,18.84,18.84,28700.0,18.8093,18.9489,18.7893,18.7893,28700.0
2008-07-25 13:30:00,18.83,19.0,18.82,18.99,18700.0,18.7793,18.9489,18.7694,18.9389,18700.0
2008-07-25 14:00:00,18.96,19.0,18.93,18.96,19400.0,18.909,18.9489,18.8791,18.909,19400.0
2008-07-25 14:30:00,18.96,19.05,18.93,19.01,32100.0,18.909,18.9988,18.8791,18.9589,32100.0
2008-07-25 15:00:00,19.0,19.01,18.92,18.97,25600.0,18.9489,18.9589,18.8691,18.919,25600.0
2008-07-25 15:30:00,18.96,19.04,18.87,18.98,59100.0,18.909,18.9888,18.8192,18.9289,59100.0
2008-07-28 09:30:00,18.89,19.58,18.83,19.21,48000.0,18.8392,19.5273,18.7793,19.1583,48000.0
2008-07-28 10:00:00,19.14,19.28,19.0,19.15,19600.0,19.0885,19.2281,18.9489,19.0985,19600.0
2008-07-28 10:30:00,19.13,19.2,18.99,19.17,19400.0,19.0785,19.1483,18.9389,19.1184,19400.0
2008-07-28 11:00:00,19.14,19.14,18.82,18.96,13800.0,19.0885,19.0885,18.7694,18.909,13800.0
2008-07-28 11:30:00,18.96,19.12,18.96,19.09,15800.0,18.909,19.0686,18.909,19.0386,15800.0
2008-07-28 12:00:00,19.11,19.11,19.0,19.0,13000.0,19.0586,19.0586,18.9489,18.9489,13000.0
2008-07-28 12:30:00,19.0,19.03,18.87,18.95,66700.0,18.9489,18.9788,18.8192,18.899,66700.0
2008-07-28 13:00:00,18.95,19.02,18.92,19.0,30400.0,18.899,18.9688,18.8691,18.9489,30400.0
2008-07-28 13:30:00,19.0,19.0,18.85,18.85,8300.0,18.9489,18.9489,18.7993,18.7993,8300.0
2008-07-28 14:00:00,18.87,18.93,18.71,18.9,42300.0,18.8192,18.8791,18.6597,18.8492,42300.0
2008-07-28 14:30:00,18.9,19.02,18.83,18.99,123900.0,18.8492,18.9688,18.7793,18.9389,123900.0
2008-07-28 15:00:00,19.0,19.07,18.94,19.03,104000.0,18.9489,19.0187,18.889,18.9788,104000.0
2008-07-28 15:30:00,19.03,19.08,18.79,18.83,80800.0,18.9788,19.0287,18.7394,18.7793,80800.0
2008-07-29 09:30:00,18.94,19.38,18.87,19.22,29900.0,18.889,19.3279,18.8192,19.1683,29900.0
2008-07-29 10:00:00,19.28,19.56,19.15,19.26,27200.0,19.2281,19.5074,19.0985,19.2082,27200.0
2008-07-29 10:30:00,19.29,19.51,19.22,19.37,29400.0,19.2381,19.4575,19.1683,19.3179,29400.0
2008-07-29 11:00:00,19.38,19.51,19.31,19.51,24500.0,19.3279,19.4575,19.2581,19.4575,24500.0
2008-07-29 11:30:00,19.5,20.0,19.42,19.93,66500.0,19.4475,19.9462,19.3678,19.8764,66500.0
2008-07-29 12:00:00,19.93,20.0,19.81,19.98,24100.0,19.8764,19.9462,19.7567,19.9262,24100.0
2008-07-29 12:30:00,19.96,20.05,19.83,19.98,36300.0,19.9063,19.9961,19.7767,19.9262,36300.0
2008-07-29 13:00:00,19.97,20.0,19.81,20.0,49400.0,19.9163,19.9462,19.7567,19.9462,49400.0
2008-07-29 13:30:00,20.0,20.1,19.76,19.83,33500.0,19.9462,20.0459,19.7068,19.7767,33500.0
2008-07-29 14:00:00,19.86,19.9,19.67,19.74,35600.0,19.8066,19.8465,19.6171,19.6869,35600.0
2008-07-29 14:30:00,19.75,19.82,19.63,19.78,43300.0,19.6969,19.7667,19.5772,19.7268,43300.0
2008-07-29 15:00:00,19.79,19.99,19.69,19.85,39000.0,19.7368,19.9362,19.637,19.7966,39000.0
2008-07-29 15:30:00,19.86,20.0,19.81,19.84,117700.0,19.8066,19.9462,19.7567,19.7866,117700.0
2008-07-30 09:30:00,19.99,20.13,19.45,19.89,38200.0,19.9362,20.0758,19.3977,19.8365,38200.0
2008-07-30 10:00:00,19.92,20.09,19.76,20.09,18500.0,19.8664,20.036,19.7068,20.036,18500.0
2008-07-30 10:30:00,20.09,20.17,19.89,19.89,26000.0,20.036,20.1157,19.8365,19.8365,26000.0
2008-07-30 11:00:00,19.89,20.01,19.86,19.95,14500.0,19.8365,19.9562,19.8066,19.8963,14500.0
2008-07-30 11:30:00,19.94,20.17,19.93,20.12,22300.0,19.8864,20.1157,19.8764,20.0659,22300.0
2008-07-30 12:00:00,20.11,20.21,19.94,20.21,17800.0,20.0559,20.1556,19.8864,20.1556,17800.0
2008-07-30 12:30:00,20.2,20.2,19.89,19.94,12700.0,20.1457,20.1457,19.8365,19.8864,12700.0
2008-07-30 13:00:00,19.93,19.95,19.87,19.92,42500.0,19.8764,19.8963,19.8165,19.8664,42500.0
2008-07-30 13:30:00,19.92,19.99,19.85,19.91,64200.0,19.8664,19.9362,19.7966,19.8564,64200.0
2008-07-30 14:00:00,19.91,20.0,19.86,19.97,40600.0,19.8564,19.9462,19.8066,19.9163,40600.0
2008-07-30 14:30:00,19.98,20.02,19.89,19.93,48900.0,19.9262,19.9661,19.8365,19.8764,48900.0
2008-07-30 15:00:00,19.92,20.04,19.89,19.97,45400.0,19.8664,19.9861,19.8365,19.9163,45400.0
2008-07-30 15:30:00,20.01,20.17,19.96,20.1,81900.0,19.9562,20.1157,19.9063,20.0459,81900.0
2008-07-31 09:30:00,19.93,21.16,19.7,21.13,116000.0,19.8764,21.1031,19.647,21.0732,116000.0
2008-07-31 10:00:00,21.12,21.15,20.89,21.05,134800.0,21.0632,21.0931,20.8338,20.9934,134800.0
2008-07-31 10:30:00,21.06,21.1,20.95,21.04,80600.0,21.0033,21.0432,20.8936,20.9834,80600.0
2008-07-31 11:00:00,21.03,21.04,20.71,20.78,43000.0,20.9734,20.9834,20.6543,20.7241,43000.0
2008-07-31 11:30:00,20.78,21.04,20.78,20.92,39000.0,20.7241,20.9834,20.7241,20.8637,39000.0
2008-07-31 12:00:00,20.92,21.23,20.9,21.16,71700.0,20.8637,21.1729,20.8438,21.1031,71700.0
2008-07-31 12:30:00,21.16,21.2,21.0,21.12,73300.0,21.1031,21.143,20.9435,21.0632,73300.0
2008-07-31 13:00:00,21.12,21.27,21.05,21.27,82300.0,21.0632,21.2128,20.9934,21.2128,82300.0
2008-07-31 13:30:00,21.29,21.46,21.24,21.37,75600.0,21.2327,21.4023,21.1829,21.3125,75600.0
2008-07-31 14:00:00,21.38,21.87,21.35,21.83,91000.0,21.3225,21.8112,21.2926,21.7713,91000.0
2008-07-31 14:30:00,21.84,22.15,21.72,22.03,197900.0,21.7812,22.0904,21.6616,21.9707,197900.0
2008-07-31 15:00:00,22.03,22.51,22.01,22.5,535100.0,21.9707,22.4494,21.9508,22.4395,535100.0
2008-07-31 15:30:00,22.5,22.65,21.64,21.89,333300.0,22.4395,22.5891,21.5818,21.8311,333300.0
2008-08-01 09:30:00,21.84,21.84,21.07,21.21,143600.0,21.7812,21.7812,21.0133,21.1529,143600.0
2008-08-01 10:00:00,21.23,21.46,21.18,21.37,87000.0,21.1729,21.4023,21.123,21.3125,87000.0
2008-08-01 10:30:00,21.41,21.87,21.37,21.75,49900.0,21.3524,21.8112,21.3125,21.6915,49900.0
2008-08-01 11:00:00,21.79,21.8,21.6,21.77,37500.0,21.7314,21.7414,21.5419,21.7114,37500.0
2008-08-01 11:30:00,21.78,21.78,21.61,21.7,40500.0,21.7214,21.7214,21.5519,21.6416,40500.0
2008-08-01 12:00:00,21.69,21.84,21.68,21.8,58300.0,21.6316,21.7812,21.6217,21.7414,58300.0
2008-08-01 12:30:00,21.78,21.98,21.78,21.83,78100.0,21.7214,21.9209,21.7214,21.7713,78100.0
2008-08-01 13:00:00,21.82,21.86,21.52,21.69,49900.0,21.7613,21.8012,21.4621,21.6316,49900.0
2008-08-01 13:30:00,21.66,21.71,21.48,21.57,37300.0,21.6017,21.6516,21.4222,21.512,37300.0
2008-08-01 14:00:00,21.54,21.64,21.44,21.57,64400.0,21.4821,21.5818,21.3823,21.512,64400.0
2008-08-01 14:30:00,21.55,21.71,21.52,21.64,50500.0,21.492,21.6516,21.4621,21.5818,50500.0
2008-08-01 15:00:00,21.64,21.83,21.53,21.59,90800.0,21.5818,21.7713,21.4721,21.5319,90800.0
2008-08-01 15:30:00,21.59,21.77,21.49,21.65,100900.0,21.5319,21.7114,21.4322,21.5918,100900.0
2008-08-04 09:30:00,21.63,21.93,21.47,21.53,35300.0,21.5718,21.871,21.4122,21.4721,35300.0
2008-08-04 10:00:00,21.56,21.56,20.96,21.17,49000.0,21.502,21.502,20.9036,21.113,49000.0
2008-08-04 10:30:00,21.17,21.53,21.17,21.5,47400.0,21.113,21.4721,21.113,21.4422,47400.0
2008-08-04 11:00:00,21.5,21.86,21.46,21.67,72200.0,21.4422,21.8012,21.4023,21.6117,72200.0
2008-08-04 11:30:00,21.72,21.87,21.66,21.79,91900.0,21.6616,21.8112,21.6017,21.7314,91900.0
2008-08-04 12:00:00,21.76,21.98,21.76,21.89,41000.0,21.7015,21.9209,21.7015,21.8311,41000.0
2008-08-04 12:30:00,21.87,21.9,21.78,21.85,16700.0,21.8112,21.8411,21.7214,21.7912,16700.0
2008-08-04 13:00:00,21.85,21.88,21.67,21.87,21900.0,21.7912,21.8211,21.6117,21.8112,21900.0
2008-08-04 13:30:00,21.9,21.94,21.74,21.88,30100.0,21.8411,21.881,21.6815,21.8211,30100.0
2008-08-04 14:00:00,21.88,21.96,21.84,21.95,74100.0,21.8211,21.9009,21.7812,21.8909,74100.0
2008-08-04 14:30:00,21.95,21.96,21.86,21.88,37800.0,21.8909,21.9009,21.8012,21.8211,37800.0
2008-08-04 15:00:00,21.88,21.95,21.71,21.76,62900.0,21.8211,21.8909,21.6516,21.7015,62900.0
2008-08-04 15:30:00,21.74,21.86,21.56,21.61,90500.0,21.6815,21.8012,21.502,21.5519,90500.0
2008-08-05 09:30:00,21.71,21.91,21.48,21.71,74700.0,21.6516,21.8511,21.4222,21.6516,74700.0
2008-08-05 10:00:00,21.75,21.77,21.4,21.56,54700.0,21.6915,21.7114,21.3424,21.502,54700.0
2008-08-05 10:30:00,21.59,21.72,21.54,21.67,63100.0,21.5319,21.6616,21.4821,21.6117,63100.0
2008-08-05 11:00:00,21.66,21.67,21.58,21.64,32500.0,21.6017,21.6117,21.5219,21.5818,32500.0
2008-08-05 11:30:00,21.65,21.68,21.46,21.5,35300.0,21.5918,21.6217,21.4023,21.4422,35300.0
2008-08-05 12:00:00,21.5,21.59,21.48,21.52,27600.0,21.4422,21.5319,21.4222,21.4621,27600.0
2008-08-05 12:30:00,21.52,21.56,21.44,21.55,32400.0,21.4621,21.502,21.3823,21.492,32400.0
2008-08-05 13:00:00,21.53,21.66,21.49,21.6,38300.0,21.4721,21.6017,21.4322,21.5419,38300.0
2008-08-05 13:30:00,21.59,21.66,21.5,21.64,38600.0,21.5319,21.6017,21.4422,21.5818,38600.0
2008-08-05 14:00:00,21.64,21.76,21.36,21.53,29900.0,21.5818,21.7015,21.3025,21.4721,29900.0
2008-08-05 14:30:00,21.57,21.65,21.42,21.54,58500.0,21.512,21.5918,21.3624,21.4821,58500.0
2008-08-05 15:00:00,21.56,21.63,21.49,21.57,87700.0,21.502,21.5718,21.4322,21.512,87700.0
2008-08-05 15:30:00,21.58,21.75,21.5,21.72,111500.0,21.5219,21.6915,21.4422,21.6616,111500.0
2008-08-06 09:30:00,21.75,21.89,21.55,21.73,52500.0,21.6915,21.8311,21.492,21.6715,52500.0
2008-08-06 10:00:00,21.73,21.75,21.35,21.45,47100.0,21.6715,21.6915,21.2926,21.3923,47100.0
2008-08-06 10:30:00,21.45,21.45,21.2,21.31,32800.0,21.3923,21.3923,21.143,21.2527,32800.0
2008-08-06 11:00:00,21.28,21.5,21.21,21.4,85400.0,21.2228,21.4422,21.1529,21.3424,85400.0
2008-08-06 11:30:00,21.4,21.78,21.31,21.78,71700.0,21.3424,21.7214,21.2527,21.7214,71700.0
2008-08-06 12:00:00,21.74,21.92,21.72,21.91,43700.0,21.6815,21.861,21.6616,21.8511,43700.0
2008-08-06 12:30:00,21.9,22.0,21.8,21.99,30900.0,21.8411,21.9408,21.7414,21.9308,30900.0
2008-08-06 13:00:00,21.99,22.0,21.79,21.98,48500.0,21.9308,21.9408,21.7314,21.9209,48500.0
2008-08-06 13:30:00,21.98,22.17,21.92,21.97,51100.0,21.9209,22.1104,21.861,21.9109,51100.0
2008-08-06 14:00:00,21.99,22.24,21.94,22.24,47400.0,21.9308,22.1802,21.881,22.1802,47400.0
2008-08-06 14:30:00,22.24,22.52,22.15,22.39,57000.0,22.1802,22.4594,22.0904,22.3298,57000.0
2008-08-06 15:00:00,22.38,22.38,22.16,22.22,50200.0,22.3198,22.3198,22.1004,22.1602,50200.0
2008-08-06 15:30:00,22.23,22.52,22.23,22.4,76100.0,22.1702,22.4594,22.1702,22.3397,76100.0
2008-08-07 09:30:00,22.16,22.4,21.77,21.99,58400.0,22.1004,22.3397,21.7114,21.9308,58400.0
2008-08-07 10:00:00,21.99,22.17,21.79,22.02,67600.0,21.9308,22.1104,21.7314,21.9608,67600.0
2008-08-07 10:30:00,22.03,22.11,21.86,22.01,54700.0,21.9707,22.0505,21.8012,21.9508,54700.0
2008-08-07 11:00:00,22.0,22.03,21.61,21.78,26000.0,21.9408,21.9707,21.5519,21.7214,26000.0
2008-08-07 11:30:00,21.78,21.78,21.48,21.48,52200.0,21.7214,21.7214,21.4222,21.4222,52200.0
2008-08-07 12:00:00,21.48,21.67,21.42,21.6,246600.0,21.4222,21.6117,21.3624,21.5419,246600.0
2008-08-07 12:30:00,21.57,22.0,21.57,21.9,196000.0,21.512,21.9408,21.512,21.8411,196000.0
2008-08-07 13:00:00,21.9,22.04,21.78,21.92,265600.0,21.8411,21.9807,21.7214,21.861,265600.0
2008-08-07 13:30:00,21.91,22.08,21.8,21.96,126200.0,21.8511,22.0206,21.7414,21.9009,126200.0
2008-08-07 14:00:00,21.96,22.01,21.87,21.93,26700.0,21.9009,21.9508,21.8112,21.871,26700.0
2008-08-07 14:30:00,21.92,21.97,21.71,21.81,26600.0,21.861,21.9109,21.6516,21.7513,26600.0
2008-08-07 15:00:00,21.76,21.76,20.76,20.79,162500.0,21.7015,21.7015,20.7042,20.7341,162500.0
2008-08-07 15:30:00,20.85,20.86,20.12,20.26,393100.0,20.7939,20.8039,20.0659,20.2055,393100.0
2008-08-08 09:30:00,20.3,20.32,19.65,19.75,178700.0,20.2454,20.2653,19.5971,19.6969,178700.0
2008-08-08 10:00:00,19.7,20.44,19.43,20.42,444200.0,19.647,20.385,19.3777,20.3651,444200.0
2008-08-08 10:30:00,20.43,20.61,19.92,20.44,169300.0,20.375,20.5546,19.8664,20.385,169300.0
2008-08-08 11:00:00,20.45,20.74,20.25,20.65,37100.0,20.395,20.6842,20.1955,20.5944,37100.0
2008-08-08 11:30:00,20.65,20.88,20.54,20.85,37500.0,20.5944,20.8238,20.4847,20.7939,37500.0
2008-08-08 12:00:00,20.87,21.08,20.75,21.01,32300.0,20.8139,21.0233,20.6942,20.9535,32300.0
2008-08-08 12:30:00,20.99,21.12,20.92,21.04,32100.0,20.9335,21.0632,20.8637,20.9834,32100.0
2008-08-08 13:00:00,21.02,21.14,20.96,21.13,28500.0,20.9635,21.0831,20.9036,21.0732,28500.0
2008-08-08 13:30:00,21.13,21.52,21.13,21.27,54200.0,21.0732,21.4621,21.0732,21.2128,54200.0
2008-08-08 14:00:00,21.27,21.5,21.1,21.45,46500.0,21.2128,21.4422,21.0432,21.3923,46500.0
2008-08-08 14:30:00,21.45,21.64,21.39,21.49,37500.0,21.3923,21.5818,21.3325,21.4322,37500.0
2008-08-08 15:00:00,21.49,21.58,21.24,21.33,32100.0,21.4322,21.5219,21.1829,21.2726,32100.0
2008-08-08 15:30:00,21.33,21.67,21.3,21.62,93500.0,21.2726,21.6117,21.2427,21.5618,93500.0
2008-08-11 09:30:00,21.7,22.2,21.39,22.2,48800.0,21.6416,22.1403,21.3325,22.1403,48800.0
2008-08-11 10:00:00,22.15,22.16,21.93,22.0,32200.0,22.0904,22.1004,21.871,21.9408,32200.0
2008-08-11 10:30:00,21.99,22.08,21.92,22.05,28800.0,21.9308,22.0206,21.861,21.9907,28800.0
2008-08-11 11:00:00,22.05,22.16,21.98,22.12,42200.0,21.9907,22.1004,21.9209,22.0605,42200.0
2008-08-11 11:30:00,22.14,22.48,22.14,22.34,27700.0,22.0804,22.4195,22.0804,22.2799,27700.0
2008-08-11 12:00:00,22.37,22.73,22.33,22.73,27800.0,22.3098,22.6689,22.2699,22.6689,27800.0
2008-08-11 12:30:00,22.74,23.0,22.65,22.97,44000.0,22.6788,22.9381,22.5891,22.9082,44000.0
2008-08-11 13:00:00,22.94,23.25,22.85,22.96,38700.0,22.8783,23.1875,22.7885,22.8982,38700.0
2008-08-11 13:30:00,22.99,23.19,22.92,22.97,48900.0,22.9282,23.1276,22.8583,22.9082,48900.0
2008-08-11 14:00:00,22.96,23.05,22.75,22.9,58900.0,22.8982,22.988,22.6888,22.8384,58900.0
2008-08-11 14:30:00,22.92,23.14,22.78,23.07,61900.0,22.8583,23.0777,22.7187,23.0079,61900.0
2008-08-11 15:00:00,23.07,23.18,22.77,22.8,58700.0,23.0079,23.1176,22.7087,22.7387,58700.0
2008-08-11 15:30:00,22.84,22.9,22.73,22.82,74700.0,22.7786,22.8384,22.6689,22.7586,74700.0
2008-08-12 09:30:00,22.78,22.78,22.12,22.34,93100.0,22.7187,22.7187,22.0605,22.2799,93100.0
2008-08-12 10:00:00,22.32,22.81,22.27,22.62,59900.0,22.26,22.7486,22.2101,22.5591,59900.0
2008-08-12 10:30:00,22.61,22.85,22.5,22.72,66200.0,22.5492,22.7885,22.4395,22.6589,66200.0
2008-08-12 11:00:00,22.72,22.79,22.52,22.79,48900.0,22.6589,22.7287,22.4594,22.7287,48900.0
2008-08-12 11:30:00,22.82,22.84,22.58,22.8,48400.0,22.7586,22.7786,22.5193,22.7387,48400.0
2008-08-12 12:00:00,22.77,22.81,22.58,22.71,13900.0,22.7087,22.7486,22.5193,22.6489,13900.0
2008-08-12 12:30:00,22.72,22.75,22.55,22.62,36000.0,22.6589,22.6888,22.4893,22.5591,36000.0
2008-08-12 13:00:00,22.61,22.72,22.58,22.58,16800.0,22.5492,22.6589,22.5193,22.5193,16800.0
2008-08-12 13:30:00,22.56,22.6,22.48,22.5,24900.0,22.4993,22.5392,22.4195,22.4395,24900.0
2008-08-12 14:00:00,22.51,22.81,22.37,22.7,34900.0,22.4494,22.7486,22.3098,22.6389,34900.0
2008-08-12 14:30:00,22.68,22.82,22.52,22.66,40600.0,22.619,22.7586,22.4594,22.599,40600.0
2008-08-12 15:00:00,22.71,22.83,22.65,22.74,51700.0,22.6489,22.7686,22.5891,22.6788,51700.0
2008-08-12 15:30:00,22.75,22.82,22.59,22.79,59200.0,22.6888,22.7586,22.5292,22.7287,59200.0
2008-08-13 09:30:00,22.8,22.8,21.94,21.98,54700.0,22.7387,22.7387,21.881,21.9209,54700.0
2008-08-13 10:00:00,21.99,21.99,21.78,21.84,76100.0,21.9308,21.9308,21.7214,21.7812,76100.0
2008-08-13 10:30:00,21.85,22.09,21.8,22.02,61200.0,21.7912,22.0306,21.7414,21.9608,61200.0
2008-08-13 11:00:00,22.02,22.07,21.8,21.84,29800.0,21.9608,22.0106,21.7414,21.7812,29800.0
2008-08-13 11:30:00,21.84,21.84,21.47,21.52,31300.0,21.7812,21.7812,21.4122,21.4621,31300.0
2008-08-13 12:00:00,21.51,21.62,21.25,21.4,77900.0,21.4521,21.5618,21.1928,21.3424,77900.0
2008-08-13 12:30:00,21.41,21.53,21.28,21.36,69400.0,21.3524,21.4721,21.2228,21.3025,69400.0
2008-08-13 13:00:00,21.36,21.58,21.31,21.46,22900.0,21.3025,21.5219,21.2527,21.4023,22900.0
2008-08-13 13:30:00,21.46,21.67,21.31,21.53,42100.0,21.4023,21.6117,21.2527,21.4721,42100.0
2008-08-13 14:00:00,21.51,21.54,21.35,21.47,24300.0,21.4521,21.4821,21.2926,21.4122,24300.0
2008-08-13 14:30:00,21.47,21.84,21.43,21.84,25600.0,21.4122,21.7812,21.3723,21.7812,25600.0
2008-08-13 15:00:00,21.82,22.02,21.75,21.87,52100.0,21.7613,21.9608,21.6915,21.8112,52100.0
2008-08-13 15:30:00,21.87,21.94,21.67,21.93,71000.0,21.8112,21.881,21.6117,21.871,71000.0
2008-08-14 09:30:00,21.85,22.39,21.85,22.24,47900.0,21.7912,22.3298,21.7912,22.1802,47900.0
2008-08-14 10:00:00,22.28,22.67,22.16,22.67,28500.0,22.2201,22.609,22.1004,22.609,28500.0
2008-08-14 10:30:00,22.67,22.92,22.63,22.81,30500.0,22.609,22.8583,22.5691,22.7486,30500.0
2008-08-14 11:00:00,22.81,22.85,22.74,22.79,38900.0,22.7486,22.7885,22.6788,22.7287,38900.0
2008-08-14 11:30:00,22.82,22.85,22.78,22.84,11600.0,22.7586,22.7885,22.7187,22.7786,11600.0
2008-08-14 12:00:00,22.83,22.85,22.69,22.69,13000.0,22.7686,22.7885,22.629,22.629,13000.0
2008-08-14 12:30:00,22.68,22.9,22.65,22.75,30500.0,22.619,22.8384,22.5891,22.6888,30500.0
2008-08-14 13:00:00,22.77,22.9,22.74,22.78,25700.0,22.7087,22.8384,22.6788,22.7187,25700.0
2008-08-14 13:30:00,22.77,22.89,22.7,22.82,32700.0,22.7087,22.8284,22.6389,22.7586,32700.0
2008-08-14 14:00:00,22.82,22.85,22.76,22.79,22500.0,22.7586,22.7885,22.6988,22.7287,22500.0
2008-08-14 14:30:00,22.79,22.84,22.64,22.83,34300.0,22.7287,22.7786,22.5791,22.7686,34300.0
2008-08-14 15:00:00,22.82,22.85,22.62,22.65,53100.0,22.7586,22.7885,22.5591,22.5891,53100.0
2008-08-14 15:30:00,22.67,22.8,22.52,22.8,84800.0,22.609,22.7387,22.4594,22.7387,84800.0
2008-08-15 09:30:00,23.04,23.05,22.51,22.85,114400.0,22.978,22.988,22.4494,22.7885,114400.0
2008-08-15 10:00:00,22.85,22.85,22.49,22.64,52800.0,22.7885,22.7885,22.4295,22.5791,52800.0
2008-08-15 10:30:00,22.61,22.65,22.45,22.52,42900.0,22.5492,22.5891,22.3896,22.4594,42900.0
2008-08-15 11:00:00,22.53,22.55,22.32,22.43,13200.0,22.4694,22.4893,22.26,22.3697,13200.0
2008-08-15 11:30:00,22.48,22.54,22.33,22.39,14600.0,22.4195,22.4794,22.2699,22.3298,14600.0
2008-08-15 12:00:00,22.42,22.49,22.31,22.4,19300.0,22.3597,22.4295,22.25,22.3397,19300.0
2008-08-15 12:30:00,22.41,22.55,22.35,22.55,14300.0,22.3497,22.4893,22.2899,22.4893,14300.0
2008-08-15 13:00:00,22.55,22.62,22.49,22.57,10700.0,22.4893,22.5591,22.4295,22.5093,10700.0
2008-08-15 13:30:00,22.56,22.6,22.52,22.57,9000.0,22.4993,22.5392,22.4594,22.5093,9000.0
2008-08-15 14:00:00,22.59,22.6,22.41,22.41,13400.0,22.5292,22.5392,22.3497,22.3497,13400.0
2008-08-15 14:30:00,22.43,22.52,22.36,22.52,15000.0,22.3697,22.4594,22.2998,22.4594,15000.0
2008-08-15 15:00:00,22.48,22.6,22.39,22.58,21700.0,22.4195,22.5392,22.3298,22.5193,21700.0
2008-08-15 15:30:00,22.58,22.63,22.43,22.63,68100.0,22.5193,22.5691,22.3697,22.5691,68100.0
2008-08-18 09:30:00,22.75,22.93,22.53,22.58,51800.0,22.6888,22.8683,22.4694,22.5193,51800.0
2008-08-18 10:00:00,22.57,22.82,22.4,22.82,25200.0,22.5093,22.7586,22.3397,22.7586,25200.0
2008-08-18 10:30:00,22.81,22.97,22.76,22.96,26100.0,22.7486,22.9082,22.6988,22.8982,26100.0
2008-08-18 11:00:00,22.97,23.13,22.97,23.0,31500.0,22.9082,23.0678,22.9082,22.9381,31500.0
2008-08-18 11:30:00,23.05,23.05,22.88,22.88,10300.0,22.988,22.988,22.8184,22.8184,10300.0
2008-08-18 12:00:00,22.86,22.96,22.8,22.92,12300.0,22.7985,22.8982,22.7387,22.8583,12300.0
2008-08-18 12:30:00,22.89,22.94,22.56,22.58,14200.0,22.8284,22.8783,22.4993,22.5193,14200.0
2008-08-18 13:00:00,22.61,22.7,22.55,22.63,35800.0,22.5492,22.6389,22.4893,22.5691,35800.0
2008-08-18 13:30:00,22.68,22.71,22.45,22.49,20500.0,22.619,22.6489,22.3896,22.4295,20500.0
2008-08-18 14:00:00,22.49,22.58,22.24,22.3,30100.0,22.4295,22.5193,22.1802,22.24,30100.0
2008-08-18 14:30:00,22.33,22.33,22.22,22.27,15200.0,22.2699,22.2699,22.1602,22.2101,15200.0
2008-08-18 15:00:00,22.27,22.32,22.08,22.19,43300.0,22.2101,22.26,22.0206,22.1303,43300.0
2008-08-18 15:30:00,22.15,22.32,22.13,22.21,58000.0,22.0904,22.26,22.0705,22.1502,58000.0
2008-08-19 09:30:00,21.7,22.03,21.57,21.65,63400.0,21.6416,21.9707,21.512,21.5918,63400.0
2008-08-19 10:00:00,21.61,21.8,21.25,21.26,38100.0,21.5519,21.7414,21.1928,21.2028,38100.0
2008-08-19 10:30:00,21.3,21.66,21.24,21.48,45400.0,21.2427,21.6017,21.1829,21.4222,45400.0
2008-08-19 11:00:00,21.47,21.58,21.24,21.4,36300.0,21.4122,21.5219,21.1829,21.3424,36300.0
2008-08-19 11:30:00,21.37,21.37,21.23,21.27,22200.0,21.3125,21.3125,21.1729,21.2128,22200.0
2008-08-19 12:00:00,21.3,21.41,21.26,21.39,26000.0,21.2427,21.3524,21.2028,21.3325,26000.0
2008-08-19 12:30:00,21.4,21.47,21.35,21.42,20200.0,21.3424,21.4122,21.2926,21.3624,20200.0
2008-08-19 13:00:00,21.43,21.64,21.42,21.52,23600.0,21.3723,21.5818,21.3624,21.4621,23600.0
2008-08-19 13:30:00,21.55,21.55,21.26,21.26,23900.0,21.492,21.492,21.2028,21.2028,23900.0
2008-08-19 14:00:00,21.26,21.4,21.26,21.35,27400.0,21.2028,21.3424,21.2028,21.2926,27400.0
2008-08-19 14:30:00,21.32,21.36,21.02,21.17,18400.0,21.2626,21.3025,20.9635,21.113,18400.0
2008-08-19 15:00:00,21.14,21.22,21.03,21.12,41400.0,21.0831,21.1629,20.9734,21.0632,41400.0
2008-08-19 15:30:00,21.1,21.22,21.02,21.22,52500.0,21.0432,21.1629,20.9635,21.1629,52500.0
2008-08-20 09:30:00,21.28,21.78,21.05,21.5,49800.0,21.2228,21.7214,20.9934,21.4422,49800.0
2008-08-20 10:00:00,21.5,21.51,21.25,21.38,50200.0,21.4422,21.4521,21.1928,21.3225,50200.0
2008-08-20 10:30:00,21.37,21.75,21.29,21.75,39200.0,21.3125,21.6915,21.2327,21.6915,39200.0
2008-08-20 11:00:00,21.75,21.77,21.54,21.54,5400.0,21.6915,21.7114,21.4821,21.4821,5400.0
2008-08-20 11:30:00,21.54,21.54,21.29,21.37,9800.0,21.4821,21.4821,21.2327,21.3125,9800.0
2008-08-20 12:00:00,21.38,21.38,21.3,21.34,11100.0,21.3225,21.3225,21.2427,21.2826,11100.0
2008-08-20 12:30:00,21.32,21.32,21.06,21.06,10200.0,21.2626,21.2626,21.0033,21.0033,10200.0
2008-08-20 13:00:00,21.08,21.2,21.05,21.09,12800.0,21.0233,21.143,20.9934,21.0333,12800.0
2008-08-20 13:30:00,21.1,21.29,21.1,21.26,9000.0,21.0432,21.2327,21.0432,21.2028,9000.0
2008-08-20 14:00:00,21.24,21.24,21.01,21.11,22200.0,21.1829,21.1829,20.9535,21.0532,22200.0
2008-08-20 14:30:00,21.11,21.29,21.01,21.29,54000.0,21.0532,21.2327,20.9535,21.2327,54000.0
2008-08-20 15:00:00,21.28,21.35,21.15,21.18,32900.0,21.2228,21.2926,21.0931,21.123,32900.0
2008-08-20 15:30:00,21.2,21.38,21.17,21.3,57900.0,21.143,21.3225,21.113,21.2427,57900.0
2008-08-21 09:30:00,21.07,21.52,20.95,21.41,22700.0,21.0133,21.4621,20.8936,21.3524,22700.0
2008-08-21 10:00:00,21.38,21.44,21.18,21.18,21700.0,21.3225,21.3823,21.123,21.123,21700.0
2008-08-21 10:30:00,21.22,21.25,21.05,21.09,19000.0,21.1629,21.1928,20.9934,21.0333,19000.0
2008-08-21 11:00:00,21.09,21.14,20.79,20.88,18000.0,21.0333,21.0831,20.7341,20.8238,18000.0
2008-08-21 11:30:00,20.86,20.88,20.53,20.63,38000.0,20.8039,20.8238,20.4748,20.5745,38000.0
2008-08-21 12:00:00,20.63,20.7,20.53,20.53,15700.0,20.5745,20.6443,20.4748,20.4748,15700.0
2008-08-21 12:30:00,20.51,20.61,20.47,20.57,11100.0,20.4548,20.5546,20.4149,20.5147,11100.0
2008-08-21 13:00:00,20.56,20.59,20.48,20.48,17700.0,20.5047,20.5346,20.4249,20.4249,17700.0
2008-08-21 13:30:00,20.48,20.61,20.43,20.44,27400.0,20.4249,20.5546,20.375,20.385,27400.0
2008-08-21 14:00:00,20.44,20.53,20.4,20.42,25400.0,20.385,20.4748,20.3451,20.3651,25400.0
2008-08-21 14:30:00,20.45,20.62,20.42,20.51,18800.0,20.395,20.5645,20.3651,20.4548,18800.0
2008-08-21 15:00:00,20.52,20.7,20.51,20.62,21500.0,20.4648,20.6443,20.4548,20.5645,21500.0
2008-08-21 15:30:00,20.61,20.68,20.49,20.53,45100.0,20.5546,20.6244,20.4349,20.4748,45100.0
2008-08-22 09:30:00,20.83,21.32,20.35,21.32,20900.0,20.774,21.2626,20.2953,21.2626,20900.0
2008-08-22 10:00:00,21.32,21.42,21.1,21.27,17700.0,21.2626,21.3624,21.0432,21.2128,17700.0
2008-08-22 10:30:00,21.27,21.3,21.13,21.15,9600.0,21.2128,21.2427,21.0732,21.0931,9600.0
2008-08-22 11:00:00,21.12,21.23,21.1,21.23,7900.0,21.0632,21.1729,21.0432,21.1729,7900.0
2008-08-22 11:30:00,21.2,21.36,21.12,21.36,14100.0,21.143,21.3025,21.0632,21.3025,14100.0
2008-08-22 12:00:00,21.36,21.36,20.99,21.03,22200.0,21.3025,21.3025,20.9335,20.9734,22200.0
2008-08-22 12:30:00,21.0,21.12,21.0,21.02,19200.0,20.9435,21.0632,20.9435,20.9635,19200.0
2008-08-22 13:00:00,21.01,21.35,21.01,21.31,11200.0,20.9535,21.2926,20.9535,21.2527,11200.0
2008-08-22 13:30:00,21.32,21.42,21.28,21.32,10800.0,21.2626,21.3624,21.2228,21.2626,10800.0
2008-08-22 14:00:00,21.31,21.55,21.22,21.45,12500.0,21.2527,21.492,21.1629,21.3923,12500.0
2008-08-22 14:30:00,21.45,21.64,21.45,21.56,11400.0,21.3923,21.5818,21.3923,21.502,11400.0
2008-08-22 15:00:00,21.57,21.58,21.45,21.53,13200.0,21.512,21.5219,21.3923,21.4721,13200.0
2008-08-22 15:30:00,21.54,21.68,21.5,21.51,33300.0,21.4821,21.6217,21.4422,21.4521,33300.0
2008-08-25 09:30:00,21.47,21.78,21.42,21.42,19800.0,21.4122,21.7214,21.3624,21.3624,19800.0
2008-08-25 10:00:00,21.44,21.51,21.29,21.45,23900.0,21.3823,21.4521,21.2327,21.3923,23900.0
2008-08-25 10:30:00,21.43,21.47,21.08,21.14,34400.0,21.3723,21.4122,21.0233,21.0831,34400.0
2008-08-25 11:00:00,21.14,21.14,20.81,20.91,16700.0,21.0831,21.0831,20.754,20.8537,16700.0
2008-08-25 11:30:00,20.85,20.89,20.56,20.56,17200.0,20.7939,20.8338,20.5047,20.5047,17200.0
2008-08-25 12:00:00,20.56,20.62,20.42,20.62,25500.0,20.5047,20.5645,20.3651,20.5645,25500.0
2008-08-25 12:30:00,20.61,20.74,20.54,20.6,11300.0,20.5546,20.6842,20.4847,20.5446,11300.0
2008-08-25 13:00:00,20.58,20.7,20.54,20.56,14800.0,20.5246,20.6443,20.4847,20.5047,14800.0
2008-08-25 13:30:00,20.59,20.88,20.56,20.84,16100.0,20.5346,20.8238,20.5047,20.7839,16100.0
2008-08-25 14:00:00,20.84,20.84,20.71,20.77,20900.0,20.7839,20.7839,20.6543,20.7141,20900.0
2008-08-25 14:30:00,20.73,20.82,20.73,20.75,37500.0,20.6742,20.764,20.6742,20.6942,37500.0
2008-08-25 15:00:00,20.74,20.81,20.71,20.76,47800.0,20.6842,20.754,20.6543,20.7042,47800.0
2008-08-25 15:30:00,20.75,20.76,20.55,20.56,45800.0,20.6942,20.7042,20.4947,20.5047,45800.0
2008-08-26 09:30:00,20.58,21.27,20.58,21.0,26600.0,20.5246,21.2128,20.5246,20.9435,26600.0
2008-08-26 10:00:00,21.0,21.15,20.81,21.15,21100.0,20.9435,21.0931,20.754,21.0931,21100.0
2008-08-26 10:30:00,21.15,21.35,21.15,21.24,28500.0,21.0931,21.2926,21.0931,21.1829,28500.0
2008-08-26 11:00:00,21.26,21.29,21.04,21.29,11800.0,21.2028,21.2327,20.9834,21.2327,11800.0
2008-08-26 11:30:00,21.29,21.64,21.28,21.5,27100.0,21.2327,21.5818,21.2228,21.4422,27100.0
2008-08-26 12:00:00,21.51,21.53,21.34,21.37,17100.0,21.4521,21.4721,21.2826,21.3125,17100.0
2008-08-26 12:30:00,21.33,21.54,21.33,21.4,10400.0,21.2726,21.4821,21.2726,21.3424,10400.0
2008-08-26 13:00:00,21.37,21.37,21.23,21.27,5900.0,21.3125,21.3125,21.1729,21.2128,5900.0
2008-08-26 13:30:00,21.25,21.27,21.09,21.17,5300.0,21.1928,21.2128,21.0333,21.113,5300.0
2008-08-26 14:00:00,21.18,21.24,21.02,21.02,11800.0,21.123,21.1829,20.9635,20.9635,11800.0
2008-08-26 14:30:00,21.01,21.02,20.85,20.98,10600.0,20.9535,20.9635,20.7939,20.9236,10600.0
2008-08-26 15:00:00,21.01,21.22,20.97,21.19,14500.0,20.9535,21.1629,20.9136,21.133,14500.0
2008-08-26 15:30:00,21.19,21.43,21.19,21.37,39500.0,21.133,21.3723,21.133,21.3125,39500.0
2008-08-27 09:30:00,21.46,21.49,21.0,21.09,82600.0,21.4023,21.4322,20.9435,21.0333,82600.0
2008-08-27 10:00:00,21.07,21.34,21.04,21.34,60300.0,21.0133,21.2826,20.9834,21.2826,60300.0
2008-08-27 10:30:00,21.33,21.41,21.13,21.17,26400.0,21.2726,21.3524,21.0732,21.113,26400.0
2008-08-27 11:00:00,21.16,21.19,20.75,20.75,51900.0,21.1031,21.133,20.6942,20.6942,51900.0
2008-08-27 11:30:00,20.75,20.88,20.72,20.83,38400.0,20.6942,20.8238,20.6643,20.774,38400.0
2008-08-27 12:00:00,20.82,21.07,20.8,20.99,38500.0,20.764,21.0133,20.744,20.9335,38500.0
2008-08-27 12:30:00,20.99,21.05,20.95,21.05,36100.0,20.9335,20.9934,20.8936,20.9934,36100.0
2008-08-27 13:00:00,21.03,21.06,20.87,20.89,16800.0,20.9734,21.0033,20.8139,20.8338,16800.0
2008-08-27 13:30:00,20.91,21.02,20.86,20.86,16000.0,20.8537,20.9635,20.8039,20.8039,16000.0
2008-08-27 14:00:00,20.86,20.89,20.73,20.77,29400.0,20.8039,20.8338,20.6742,20.7141,29400.0
2008-08-27 14:30:00,20.8,20.92,20.73,20.82,21000.0,20.744,20.8637,20.6742,20.764,21000.0
2008-08-27 15:00:00,20.84,20.9,20.55,20.59,76700.0,20.7839,20.8438,20.4947,20.5346,76700.0
2008-08-27 15:30:00,20.58,20.77,20.5,20.68,63800.0,20.5246,20.7141,20.4448,20.6244,63800.0
2008-08-28 09:30:00,20.7,21.06,20.52,20.88,18400.0,20.6443,21.0033,20.4648,20.8238,18400.0
2008-08-28 10:00:00,20.94,21.02,20.77,20.99,34100.0,20.8837,20.9635,20.7141,20.9335,34100.0
2008-08-28 10:30:00,20.99,21.12,20.91,20.95,26700.0,20.9335,21.0632,20.8537,20.8936,26700.0
2008-08-28 11:00:00,20.93,20.97,20.72,20.83,13500.0,20.8737,20.9136,20.6643,20.774,13500.0
2008-08-28 11:30:00,20.85,21.11,20.84,21.05,21100.0,20.7939,21.0532,20.7839,20.9934,21100.0
2008-08-28 12:00:00,21.05,21.17,20.94,21.15,48200.0,20.9934,21.113,20.8837,21.0931,48200.0
2008-08-28 12:30:00,21.16,21.18,21.12,21.16,9700.0,21.1031,21.123,21.0632,21.1031,9700.0
2008-08-28 13:00:00,21.17,21.27,21.14,21.27,17600.0,21.113,21.2128,21.0831,21.2128,17600.0
2008-08-28 13:30:00,21.31,21.39,21.24,21.36,20300.0,21.2527,21.3325,21.1829,21.3025,20300.0
2008-08-28 14:00:00,21.35,21.45,21.22,21.4,26700.0,21.2926,21.3923,21.1629,21.3424,26700.0
2008-08-28 14:30:00,21.42,21.66,21.38,21.6,30200.0,21.3624,21.6017,21.3225,21.5419,30200.0
2008-08-28 15:00:00,21.6,21.85,21.59,21.77,49300.0,21.5419,21.7912,21.5319,21.7114,49300.0
2008-08-28 15:30:00,21.74,21.97,21.74,21.82,83900.0,21.6815,21.9109,21.6815,21.7613,83900.0
2008-08-29 09:30:00,21.81,22.03,21.64,21.91,18200.0,21.7513,21.9707,21.5818,21.8511,18200.0
2008-08-29 10:00:00,21.92,21.95,21.8,21.84,8600.0,21.861,21.8909,21.7414,21.7812,8600.0
2008-08-29 10:30:00,21.85,21.86,21.57,21.59,14900.0,21.7912,21.8012,21.512,21.5319,14900.0
2008-08-29 11:00:00,21.58,21.84,21.58,21.79,5200.0,21.5219,21.7812,21.5219,21.7314,5200.0
2008-08-29 11:30:00,21.76,21.84,21.66,21.78,7100.0,21.7015,21.7812,21.6017,21.7214,7100.0
2008-08-29 12:00:00,21.76,21.8,21.59,21.75,14100.0,21.7015,21.7414,21.5319,21.6915,14100.0
2008-08-29 12:30:00,21.75,21.76,21.56,21.67,9200.0,21.6915,21.7015,21.502,21.6117,9200.0
2008-08-29 13:00:00,21.69,21.78,21.65,21.78,7000.0,21.6316,21.7214,21.5918,21.7214,7000.0
2008-08-29 13:30:00,21.81,21.83,21.72,21.78,4000.0,21.7513,21.7713,21.6616,21.7214,4000.0
2008-08-29 14:00:00,21.78,21.91,21.7,21.83,38000.0,21.7214,21.8511,21.6416,21.7713,38000.0
2008-08-29 14:30:00,21.83,21.84,21.74,21.82,10900.0,21.7713,21.7812,21.6815,21.7613,10900.0
2008-08-29 15:00:00,21.81,21.83,21.7,21.74,14300.0,21.7513,21.7713,21.6416,21.6815,14300.0
2008-08-29 15:30:00,21.71,21.77,21.63,21.71,35000.0,21.6516,21.7114,21.5718,21.6516,35000.0
2008-09-02 09:30:00,22.04,22.5,21.69,22.31,87900.0,21.9807,22.4395,21.6316,22.25,87900.0
2008-09-02 10:00:00,22.33,22.48,21.68,21.81,58800.0,22.2699,22.4195,21.6217,21.7513,58800.0
2008-09-02 10:30:00,21.84,21.87,21.73,21.77,46500.0,21.7812,21.8112,21.6715,21.7114,46500.0
2008-09-02 11:00:00,21.78,21.92,21.68,21.72,21300.0,21.7214,21.861,21.6217,21.6616,21300.0
2008-09-02 11:30:00,21.75,21.88,21.58,21.65,28400.0,21.6915,21.8211,21.5219,21.5918,28400.0
2008-09-02 12:00:00,21.66,21.68,21.27,21.29,20400.0,21.6017,21.6217,21.2128,21.2327,20400.0
2008-09-02 12:30:00,21.29,21.45,21.29,21.37,29800.0,21.2327,21.3923,21.2327,21.3125,29800.0
2008-09-02 13:00:00,21.38,21.42,21.29,21.32,19400.0,21.3225,21.3624,21.2327,21.2626,19400.0
2008-09-02 13:30:00,21.33,21.41,21.04,21.1,26500.0,21.2726,21.3524,20.9834,21.0432,26500.0
2008-09-02 14:00:00,21.1,21.1,20.86,20.89,67000.0,21.0432,21.0432,20.8039,20.8338,67000.0
2008-09-02 14:30:00,20.89,20.91,20.36,20.38,82800.0,20.8338,20.8537,20.3052,20.3252,82800.0
2008-09-02 15:00:00,20.36,20.57,20.26,20.56,70500.0,20.3052,20.5147,20.2055,20.5047,70500.0
2008-09-02 15:30:00,20.54,20.63,20.41,20.6,129600.0,20.4847,20.5745,20.3551,20.5446,129600.0
2008-09-03 09:30:00,22.71,23.67,22.04,22.25,702700.0,22.6489,23.6063,21.9807,22.1901,702700.0
2008-09-03 10:00:00,22.26,22.35,21.07,21.13,171800.0,22.2001,22.2899,21.0133,21.0732,171800.0
2008-09-03 10:30:00,21.1,21.72,21.1,21.37,79000.0,21.0432,21.6616,21.0432,21.3125,79000.0
2008-09-03 11:00:00,21.37,21.5,21.16,21.43,60100.0,21.3125,21.4422,21.1031,21.3723,60100.0
2008-09-03 11:30:00,21.46,21.57,21.36,21.55,68400.0,21.4023,21.512,21.3025,21.492,68400.0
2008-09-03 12:00:00,21.54,21.67,21.54,21.64,98500.0,21.4821,21.6117,21.4821,21.5818,98500.0
2008-09-03 12:30:00,21.63,21.91,21.45,21.61,75700.0,21.5718,21.8511,21.3923,21.5519,75700.0
2008-09-03 13:00:00,21.64,21.8,21.49,21.56,42000.0,21.5818,21.7414,21.4322,21.502,42000.0
2008-09-03 13:30:00,21.56,21.88,21.56,21.87,121700.0,21.502,21.8211,21.502,21.8112,121700.0
2008-09-03 14:00:00,21.86,21.88,21.47,21.63,61700.0,21.8012,21.8211,21.4122,21.5718,61700.0
2008-09-03 14:30:00,21.63,21.7,21.52,21.64,30800.0,21.5718,21.6416,21.4621,21.5818,30800.0
2008-09-03 15:00:00,21.62,21.88,21.62,21.78,59100.0,21.5618,21.8211,21.5618,21.7214,59100.0
2008-09-03 15:30:00,21.78,21.9,21.73,21.84,110600.0,21.7214,21.8411,21.6715,21.7812,110600.0
2008-09-04 09:30:00,21.59,21.87,21.4,21.58,30700.0,21.5319,21.8112,21.3424,21.5219,30700.0
2008-09-04 10:00:00,21.59,21.65,21.4,21.42,14200.0,21.5319,21.5918,21.3424,21.3624,14200.0
2008-09-04 10:30:00,21.47,21.47,20.85,21.23,43700.0,21.4122,21.4122,20.7939,21.1729,43700.0
2008-09-04 11:00:00,21.16,21.26,20.88,21.02,78400.0,21.1031,21.2028,20.8238,20.9635,78400.0
2008-09-04 11:30:00,21.02,21.07,20.95,20.99,30700.0,20.9635,21.0133,20.8936,20.9335,30700.0
2008-09-04 12:00:00,21.0,21.14,20.93,20.96,43400.0,20.9435,21.0831,20.8737,20.9036,43400.0
2008-09-04 12:30:00,20.97,21.0,20.87,20.93,37300.0,20.9136,20.9435,20.8139,20.8737,37300.0
2008-09-04 13:00:00,20.94,20.95,20.8,20.81,27700.0,20.8837,20.8936,20.744,20.754,27700.0
2008-09-04 13:30:00,20.82,21.05,20.78,21.02,20300.0,20.764,20.9934,20.7241,20.9635,20300.0
2008-09-04 14:00:00,21.02,21.03,20.71,20.75,41500.0,20.9635,20.9734,20.6543,20.6942,41500.0
2008-09-04 14:30:00,20.76,20.82,20.6,20.71,38000.0,20.7042,20.764,20.5446,20.6543,38000.0
2008-09-04 15:00:00,20.74,20.75,20.53,20.58,54700.0,20.6842,20.6942,20.4748,20.5246,54700.0
2008-09-04 15:30:00,20.58,20.63,20.32,20.4,162200.0,20.5246,20.5745,20.2653,20.3451,162200.0
2008-09-05 09:30:00,20.38,20.73,19.79,19.85,65900.0,20.3252,20.6742,19.7368,19.7966,65900.0
2008-09-05 10:00:00,19.86,20.01,19.49,19.56,46200.0,19.8066,19.9562,19.4376,19.5074,46200.0
2008-09-05 10:30:00,19.56,19.67,19.47,19.47,23100.0,19.5074,19.6171,19.4176,19.4176,23100.0
2008-09-05 11:00:00,19.46,19.52,19.15,19.28,40900.0,19.4076,19.4675,19.0985,19.2281,40900.0
2008-09-05 11:30:00,19.29,19.29,18.61,18.61,171600.0,19.2381,19.2381,18.5599,18.5599,171600.0
2008-09-05 12:00:00,18.61,18.87,18.21,18.8,132900.0,18.5599,18.8192,18.161,18.7494,132900.0
2008-09-05 12:30:00,18.82,19.05,18.76,19.0,92000.0,18.7694,18.9988,18.7095,18.9489,92000.0
2008-09-05 13:00:00,18.98,19.13,18.86,19.06,70600.0,18.9289,19.0785,18.8093,19.0087,70600.0
2008-09-05 13:30:00,19.04,19.17,18.96,19.09,60600.0,18.9888,19.1184,18.909,19.0386,60600.0
2008-09-05 14:00:00,19.09,19.09,18.95,19.0,71100.0,19.0386,19.0386,18.899,18.9489,71100.0
2008-09-05 14:30:00,19.01,19.17,18.99,19.1,95900.0,18.9589,19.1184,18.9389,19.0486,95900.0
2008-09-05 15:00:00,19.06,19.16,19.03,19.15,74200.0,19.0087,19.1085,18.9788,19.0985,74200.0
2008-09-05 15:30:00,19.2,19.24,19.08,19.08,103000.0,19.1483,19.1882,19.0287,19.0287,103000.0
2008-09-08 09:30:00,19.59,19.74,19.21,19.4,49100.0,19.5373,19.6869,19.1583,19.3478,49100.0
2008-09-08 10:00:00,19.39,19.75,19.36,19.57,40700.0,19.3378,19.6969,19.3079,19.5174,40700.0
2008-09-08 10:30:00,19.6,19.64,19.32,19.32,30200.0,19.5473,19.5872,19.268,19.268,30200.0
2008-09-08 11:00:00,19.3,19.62,19.21,19.49,46900.0,19.2481,19.5672,19.1583,19.4376,46900.0
2008-09-08 11:30:00,19.5,19.61,19.16,19.16,33400.0,19.4475,19.5572,19.1085,19.1085,33400.0
2008-09-08 12:00:00,19.22,19.42,19.13,19.41,26000.0,19.1683,19.3678,19.0785,19.3578,26000.0
2008-09-08 12:30:00,19.4,19.49,19.11,19.11,31800.0,19.3478,19.4376,19.0586,19.0586,31800.0
2008-09-08 13:00:00,19.13,19.13,18.7,18.9,56700.0,19.0785,19.0785,18.6497,18.8492,56700.0
2008-09-08 13:30:00,18.9,19.02,18.83,18.87,18600.0,18.8492,18.9688,18.7793,18.8192,18600.0
2008-09-08 14:00:00,18.88,19.09,18.87,19.04,20900.0,18.8292,19.0386,18.8192,18.9888,20900.0
2008-09-08 14:30:00,19.05,19.19,18.98,19.16,30700.0,18.9988,19.1384,18.9289,19.1085,30700.0
2008-09-08 15:00:00,19.16,19.18,18.97,19.05,59900.0,19.1085,19.1284,18.919,18.9988,59900.0
2008-09-08 15:30:00,19.07,19.1,18.89,18.89,132000.0,19.0187,19.0486,18.8392,18.8392,132000.0
2008-09-09 09:30:00,18.83,19.79,18.75,19.78,65000.0,18.7793,19.7368,18.6996,19.7268,65000.0
2008-09-09 10:00:00,19.71,19.72,19.13,19.25,40400.0,19.657,19.6669,19.0785,19.1982,40400.0
2008-09-09 10:30:00,19.21,19.35,19.1,19.23,26700.0,19.1583,19.2979,19.0486,19.1783,26700.0
2008-09-09 11:00:00,19.18,19.35,19.04,19.24,15500.0,19.1284,19.2979,18.9888,19.1882,15500.0
2008-09-09 11:30:00,19.24,19.37,19.18,19.2,12200.0,19.1882,19.3179,19.1284,19.1483,12200.0
2008-09-09 12:00:00,19.2,19.31,19.06,19.12,27400.0,19.1483,19.2581,19.0087,19.0686,27400.0
2008-09-09 12:30:00,19.12,19.18,18.96,19.0,29600.0,19.0686,19.1284,18.909,18.9489,29600.0
2008-09-09 13:00:00,19.03,19.1,18.96,19.0,26600.0,18.9788,19.0486,18.909,18.9489,26600.0
2008-09-09 13:30:00,19.0,19.1,19.0,19.08,24300.0,18.9489,19.0486,18.9489,19.0287,24300.0
2008-09-09 14:00:00,19.07,19.09,18.92,18.92,41700.0,19.0187,19.0386,18.8691,18.8691,41700.0
2008-09-09 14:30:00,18.91,18.97,18.52,18.6,36100.0,18.8591,18.919,18.4702,18.55,36100.0
2008-09-09 15:00:00,18.65,18.76,18.5,18.75,152000.0,18.5998,18.7095,18.4502,18.6996,152000.0
2008-09-09 15:30:00,18.79,18.82,18.48,18.49,76700.0,18.7394,18.7694,18.4303,18.4403,76700.0
2008-09-10 09:30:00,18.8,19.31,18.7,19.0,69200.0,18.7494,19.2581,18.6497,18.9489,69200.0
2008-09-10 10:00:00,18.97,19.15,18.96,19.13,60700.0,18.919,19.0985,18.909,19.0785,60700.0
2008-09-10 10:30:00,19.15,19.17,19.0,19.04,28500.0,19.0985,19.1184,18.9489,18.9888,28500.0
2008-09-10 11:00:00,19.04,19.18,18.96,19.09,88300.0,18.9888,19.1284,18.909,19.0386,88300.0
2008-09-10 11:30:00,19.1,19.25,19.0,19.15,37500.0,19.0486,19.1982,18.9489,19.0985,37500.0
2008-09-10 12:00:00,19.16,19.25,19.07,19.19,19300.0,19.1085,19.1982,19.0187,19.1384,19300.0
2008-09-10 12:30:00,19.2,19.3,19.2,19.23,16500.0,19.1483,19.2481,19.1483,19.1783,16500.0
2008-09-10 13:00:00,19.24,19.3,19.08,19.17,21200.0,19.1882,19.2481,19.0287,19.1184,21200.0
2008-09-10 13:30:00,19.15,19.3,19.15,19.18,44600.0,19.0985,19.2481,19.0985,19.1284,44600.0
2008-09-10 14:00:00,19.23,19.54,19.17,19.39,67800.0,19.1783,19.4874,19.1184,19.3378,67800.0
2008-09-10 14:30:00,19.38,19.55,19.3,19.34,47800.0,19.3279,19.4974,19.2481,19.288,47800.0
2008-09-10 15:00:00,19.38,19.48,19.3,19.41,48400.0,19.3279,19.4276,19.2481,19.3578,48400.0
2008-09-10 15:30:00,19.41,19.47,19.25,19.42,52600.0,19.3578,19.4176,19.1982,19.3678,52600.0
2008-09-11 09:30:00,19.04,19.16,18.72,19.1,49000.0,18.9888,19.1085,18.6696,19.0486,49000.0
2008-09-11 10:00:00,19.13,19.49,19.01,19.33,72900.0,19.0785,19.4376,18.9589,19.278,72900.0
2008-09-11 10:30:00,19.33,19.73,19.28,19.72,55500.0,19.278,19.6769,19.2281,19.6669,55500.0
2008-09-11 11:00:00,19.73,19.92,19.67,19.74,49400.0,19.6769,19.8664,19.6171,19.6869,49400.0
2008-09-11 11:30:00,19.76,19.93,19.74,19.9,58800.0,19.7068,19.8764,19.6869,19.8465,58800.0
2008-09-11 12:00:00,19.89,20.1,19.87,20.06,69900.0,19.8365,20.0459,19.8165,20.006,69900.0
2008-09-11 12:30:00,20.05,20.2,20.01,20.15,28400.0,19.9961,20.1457,19.9562,20.0958,28400.0
2008-09-11 13:00:00,20.13,20.19,19.95,20.01,20800.0,20.0758,20.1357,19.8963,19.9562,20800.0
2008-09-11 13:30:00,19.98,20.12,19.98,20.08,11900.0,19.9262,20.0659,19.9262,20.026,11900.0
2008-09-11 14:00:00,20.1,20.38,20.08,20.38,31300.0,20.0459,20.3252,20.026,20.3252,31300.0
2008-09-11 14:30:00,20.37,20.55,20.29,20.45,40300.0,20.3152,20.4947,20.2354,20.395,40300.0
2008-09-11 15:00:00,20.45,20.61,20.42,20.42,48900.0,20.395,20.5546,20.3651,20.3651,48900.0
2008-09-11 15:30:00,20.44,20.57,20.31,20.52,94700.0,20.385,20.5147,20.2554,20.4648,94700.0
2008-09-12 09:30:00,20.34,20.45,19.84,20.28,55300.0,20.2853,20.395,19.7866,20.2254,55300.0
2008-09-12 10:00:00,20.24,20.53,20.16,20.25,61600.0,20.1855,20.4748,20.1058,20.1955,61600.0
2008-09-12 10:30:00,20.25,20.46,20.22,20.44,62800.0,20.1955,20.405,20.1656,20.385,62800.0
2008-09-12 11:00:00,20.45,20.79,20.41,20.74,25600.0,20.395,20.7341,20.3551,20.6842,25600.0
2008-09-12 11:30:00,20.7,20.78,20.49,20.51,24200.0,20.6443,20.7241,20.4349,20.4548,24200.0
2008-09-12 12:00:00,20.48,20.9,20.46,20.81,13400.0,20.4249,20.8438,20.405,20.754,13400.0
2008-09-12 12:30:00,20.82,20.82,20.35,20.38,10000.0,20.764,20.764,20.2953,20.3252,10000.0
2008-09-12 13:00:00,20.35,20.44,20.3,20.41,15600.0,20.2953,20.385,20.2454,20.3551,15600.0
2008-09-12 13:30:00,20.39,20.39,20.17,20.23,12300.0,20.3351,20.3351,20.1157,20.1756,12300.0
2008-09-12 14:00:00,20.2,20.36,20.09,20.36,16000.0,20.1457,20.3052,20.036,20.3052,16000.0
2008-09-12 14:30:00,20.37,20.62,20.27,20.56,36600.0,20.3152,20.5645,20.2155,20.5047,36600.0
2008-09-12 15:00:00,20.54,20.57,20.49,20.57,22100.0,20.4847,20.5147,20.4349,20.5147,22100.0
2008-09-12 15:30:00,20.56,20.82,20.45,20.65,67400.0,20.5047,20.764,20.395,20.5944,67400.0
2008-09-15 09:30:00,20.48,20.76,19.78,20.73,67000.0,20.4249,20.7042,19.7268,20.6742,67000.0
2008-09-15 10:00:00,20.73,21.07,20.63,21.07,42400.0,20.6742,21.0133,20.5745,21.0133,42400.0
2008-09-15 10:30:00,21.12,21.57,20.81,21.52,54400.0,21.0632,21.512,20.754,21.4621,54400.0
2008-09-15 11:00:00,21.54,21.64,21.35,21.5,74400.0,21.4821,21.5818,21.2926,21.4422,74400.0
2008-09-15 11:30:00,21.5,21.71,21.45,21.46,34500.0,21.4422,21.6516,21.3923,21.4023,34500.0
2008-09-15 12:00:00,21.49,21.64,21.34,21.48,40400.0,21.4322,21.5818,21.2826,21.4222,40400.0
2008-09-15 12:30:00,21.48,21.51,21.37,21.37,19000.0,21.4222,21.4521,21.3125,21.3125,19000.0
2008-09-15 13:00:00,21.4,21.42,21.24,21.27,11400.0,21.3424,21.3624,21.1829,21.2128,11400.0
2008-09-15 13:30:00,21.29,21.33,20.88,21.01,23300.0,21.2327,21.2726,20.8238,20.9535,23300.0
2008-09-15 14:00:00,21.01,21.11,20.87,20.99,13100.0,20.9535,21.0532,20.8139,20.9335,13100.0
2008-09-15 14:30:00,20.99,21.07,20.91,20.97,13600.0,20.9335,21.0133,20.8537,20.9136,13600.0
2008-09-15 15:00:00,21.0,21.0,20.35,20.41,45600.0,20.9435,20.9435,20.2953,20.3551,45600.0
2008-09-15 15:30:00,20.41,20.81,20.41,20.45,64800.0,20.3551,20.754,20.3551,20.395,64800.0
2008-09-16 09:30:00,20.79,21.71,20.48,21.55,63000.0,20.7341,21.6516,20.4249,21.492,63000.0
2008-09-16 10:00:00,21.58,21.84,21.43,21.46,36000.0,21.5219,21.7812,21.3723,21.4023,36000.0
2008-09-16 10:30:00,21.46,21.64,21.06,21.43,40400.0,21.4023,21.5818,21.0033,21.3723,40400.0
2008-09-16 11:00:00,21.46,21.65,21.4,21.46,40200.0,21.4023,21.5918,21.3424,21.4023,40200.0
2008-09-16 11:30:00,21.44,21.61,21.26,21.4,40900.0,21.3823,21.5519,21.2028,21.3424,40900.0
2008-09-16 12:00:00,21.44,21.46,21.1,21.13,16900.0,21.3823,21.4023,21.0432,21.0732,16900.0
2008-09-16 12:30:00,21.13,21.14,20.79,20.81,16900.0,21.0732,21.0831,20.7341,20.754,16900.0
2008-09-16 13:00:00,20.83,21.28,20.82,21.28,15000.0,20.774,21.2228,20.764,21.2228,15000.0
2008-09-16 13:30:00,21.27,21.31,21.0,21.02,51500.0,21.2128,21.2527,20.9435,20.9635,51500.0
2008-09-16 14:00:00,21.03,21.1,20.5,20.77,59200.0,20.9734,21.0432,20.4448,20.7141,59200.0
2008-09-16 14:30:00,20.79,21.32,20.78,21.23,60900.0,20.7341,21.2626,20.7241,21.1729,60900.0
2008-09-16 15:00:00,21.23,21.52,21.14,21.52,36100.0,21.1729,21.4621,21.0831,21.4621,36100.0
2008-09-16 15:30:00,21.51,21.61,21.34,21.6,68800.0,21.4521,21.5519,21.2826,21.5419,68800.0
2008-09-17 09:30:00,21.36,21.47,20.94,21.0,20100.0,21.3025,21.4122,20.8837,20.9435,20100.0
2008-09-17 10:00:00,21.0,21.11,20.82,20.97,37200.0,20.9435,21.0532,20.764,20.9136,37200.0
2008-09-17 10:30:00,20.99,21.04,20.62,20.78,33000.0,20.9335,20.9834,20.5645,20.7241,33000.0
2008-09-17 11:00:00,20.74,20.82,20.51,20.51,21200.0,20.6842,20.764,20.4548,20.4548,21200.0
2008-09-17 11:30:00,20.56,20.91,20.36,20.85,23800.0,20.5047,20.8537,20.3052,20.7939,23800.0
2008-09-17 12:00:00,20.82,20.82,20.42,20.71,19200.0,20.764,20.764,20.3651,20.6543,19200.0
2008-09-17 12:30:00,20.73,21.0,20.73,20.94,21100.0,20.6742,20.9435,20.6742,20.8837,21100.0
2008-09-17 13:00:00,20.92,21.0,20.73,20.9,22100.0,20.8637,20.9435,20.6742,20.8438,22100.0
2008-09-17 13:30:00,20.83,20.84,20.55,20.73,24800.0,20.774,20.7839,20.4947,20.6742,24800.0
2008-09-17 14:00:00,20.75,20.88,20.72,20.82,39100.0,20.6942,20.8238,20.6643,20.764,39100.0
2008-09-17 14:30:00,20.84,20.92,20.71,20.77,61400.0,20.7839,20.8637,20.6543,20.7141,61400.0
2008-09-17 15:00:00,20.77,21.0,20.75,20.98,43900.0,20.7141,20.9435,20.6942,20.9236,43900.0
2008-09-17 15:30:00,20.98,21.0,20.66,20.75,127600.0,20.9236,20.9435,20.6044,20.6942,127600.0
2008-09-18 09:30:00,21.3,21.3,20.53,21.0,96400.0,21.2427,21.2427,20.4748,20.9435,96400.0
2008-09-18 10:00:00,21.0,21.69,20.41,20.53,120200.0,20.9435,21.6316,20.3551,20.4748,120200.0
2008-09-18 10:30:00,20.5,20.51,20.25,20.46,113700.0,20.4448,20.4548,20.1955,20.405,113700.0
2008-09-18 11:00:00,20.45,20.57,20.36,20.48,96900.0,20.395,20.5147,20.3052,20.4249,96900.0
2008-09-18 11:30:00,20.45,20.9,20.45,20.84,47100.0,20.395,20.8438,20.395,20.7839,47100.0
2008-09-18 12:00:00,20.84,21.23,20.77,21.15,36600.0,20.7839,21.1729,20.7141,21.0931,36600.0
2008-09-18 12:30:00,21.1,21.1,20.6,20.78,57900.0,21.0432,21.0432,20.5446,20.7241,57900.0
2008-09-18 13:00:00,20.78,21.6,20.78,21.35,52800.0,20.7241,21.5419,20.7241,21.2926,52800.0
2008-09-18 13:30:00,21.29,22.16,21.29,22.06,62000.0,21.2327,22.1004,21.2327,22.0007,62000.0
2008-09-18 14:00:00,22.11,22.11,21.46,21.46,40100.0,22.0505,22.0505,21.4023,21.4023,40100.0
2008-09-18 14:30:00,21.5,21.58,21.03,21.44,63300.0,21.4422,21.5219,20.9734,21.3823,63300.0
2008-09-18 15:00:00,21.47,22.5,21.4,22.5,96500.0,21.4122,22.4395,21.3424,22.4395,96500.0
2008-09-18 15:30:00,22.5,23.08,21.91,22.98,188300.0,22.4395,23.0179,21.8511,22.9182,188300.0
2008-09-19 09:30:00,23.58,23.62,22.75,23.03,597900.0,23.5166,23.5565,22.6888,22.968,597900.0
2008-09-19 10:00:00,23.05,23.75,23.04,23.49,66200.0,22.988,23.6861,22.978,23.4268,66200.0
2008-09-19 10:30:00,23.47,23.47,23.23,23.39,33400.0,23.4069,23.4069,23.1675,23.3271,33400.0
2008-09-19 11:00:00,23.37,23.42,23.22,23.35,81500.0,23.3071,23.357,23.1575,23.2872,81500.0
2008-09-19 11:30:00,23.36,23.5,23.35,23.5,49800.0,23.2972,23.4368,23.2872,23.4368,49800.0
2008-09-19 12:00:00,23.49,23.5,23.42,23.5,40000.0,23.4268,23.4368,23.357,23.4368,40000.0
2008-09-19 12:30:00,23.51,23.88,23.47,23.6,118300.0,23.4468,23.8158,23.4069,23.5365,118300.0
2008-09-19 13:00:00,23.6,23.89,23.43,23.85,45400.0,23.5365,23.8257,23.367,23.7858,45400.0
2008-09-19 13:30:00,23.83,24.0,23.77,23.79,60100.0,23.7659,23.9354,23.7061,23.726,60100.0
2008-09-19 14:00:00,23.78,23.8,22.04,22.69,286400.0,23.716,23.736,21.9807,22.629,286400.0
2008-09-19 14:30:00,22.64,23.05,22.22,23.0,62500.0,22.5791,22.988,22.1602,22.9381,62500.0
2008-09-19 15:00:00,22.97,23.42,22.95,23.23,80100.0,22.9082,23.357,22.8883,23.1675,80100.0
2008-09-19 15:30:00,23.23,23.48,22.83,23.07,163800.0,23.1675,23.4168,22.7686,23.0079,163800.0
2008-09-22 09:30:00,22.84,23.52,22.62,23.21,52000.0,22.7786,23.4567,22.5591,23.1476,52000.0
2008-09-22 10:00:00,23.26,23.27,22.83,23.07,31100.0,23.1974,23.2074,22.7686,23.0079,31100.0
2008-09-22 10:30:00,23.1,23.26,22.68,22.74,20900.0,23.0379,23.1974,22.619,22.6788,20900.0
2008-09-22 11:00:00,22.74,22.76,22.35,22.47,14300.0,22.6788,22.6988,22.2899,22.4095,14300.0
2008-09-22 11:30:00,22.48,22.64,22.3,22.41,9600.0,22.4195,22.5791,22.24,22.3497,9600.0
2008-09-22 12:00:00,22.41,22.48,22.15,22.21,13500.0,22.3497,22.4195,22.0904,22.1502,13500.0
2008-09-22 12:30:00,22.18,22.34,22.17,22.34,8200.0,22.1203,22.2799,22.1104,22.2799,8200.0
2008-09-22 13:00:00,22.34,22.38,22.1,22.1,9500.0,22.2799,22.3198,22.0405,22.0405,9500.0
2008-09-22 13:30:00,22.1,22.1,21.66,22.01,46300.0,22.0405,22.0405,21.6017,21.9508,46300.0
2008-09-22 14:00:00,22.01,22.16,21.98,22.16,16600.0,21.9508,22.1004,21.9209,22.1004,16600.0
2008-09-22 14:30:00,22.13,22.41,22.13,22.34,42700.0,22.0705,22.3497,22.0705,22.2799,42700.0
2008-09-22 15:00:00,22.31,22.39,22.09,22.09,58400.0,22.25,22.3298,22.0306,22.0306,58400.0
2008-09-22 15:30:00,22.09,22.25,21.65,21.71,187700.0,22.0306,22.1901,21.5918,21.6516,187700.0
2008-09-23 09:30:00,21.64,22.18,21.0,22.15,19400.0,21.5818,22.1203,20.9435,22.0904,19400.0
2008-09-23 10:00:00,22.12,22.32,21.93,22.28,17100.0,22.0605,22.26,21.871,22.2201,17100.0
2008-09-23 10:30:00,22.29,22.3,21.71,21.77,21300.0,22.23,22.24,21.6516,21.7114,21300.0
2008-09-23 11:00:00,21.79,21.86,21.65,21.79,17200.0,21.7314,21.8012,21.5918,21.7314,17200.0
2008-09-23 11:30:00,21.79,21.84,21.57,21.57,12500.0,21.7314,21.7812,21.512,21.512,12500.0
2008-09-23 12:00:00,21.57,21.9,21.55,21.89,14900.0,21.512,21.8411,21.492,21.8311,14900.0
2008-09-23 12:30:00,21.88,21.95,21.75,21.91,11800.0,21.8211,21.8909,21.6915,21.8511,11800.0
2008-09-23 13:00:00,21.86,21.89,21.78,21.88,13500.0,21.8012,21.8311,21.7214,21.8211,13500.0
2008-09-23 13:30:00,21.86,21.86,21.55,21.61,16500.0,21.8012,21.8012,21.492,21.5519,16500.0
2008-09-23 14:00:00,21.59,21.68,21.56,21.64,16800.0,21.5319,21.6217,21.502,21.5818,16800.0
2008-09-23 14:30:00,21.64,21.76,21.57,21.64,58600.0,21.5818,21.7015,21.512,21.5818,58600.0
2008-09-23 15:00:00,21.63,21.73,21.51,21.51,35800.0,21.5718,21.6715,21.4521,21.4521,35800.0
2008-09-23 15:30:00,21.5,21.54,21.02,21.1,66500.0,21.4422,21.4821,20.9635,21.0432,66500.0
2008-09-24 09:30:00,21.22,22.0,20.78,20.91,31700.0,21.1629,21.9408,20.7241,20.8537,31700.0
2008-09-24 10:00:00,20.86,20.95,20.77,20.81,29100.0,20.8039,20.8936,20.7141,20.754,29100.0
2008-09-24 10:30:00,20.81,21.32,20.81,21.32,19500.0,20.754,21.2626,20.754,21.2626,19500.0
2008-09-24 11:00:00,21.33,21.33,20.79,20.83,14400.0,21.2726,21.2726,20.7341,20.774,14400.0
2008-09-24 11:30:00,20.84,20.88,20.81,20.86,11100.0,20.7839,20.8238,20.754,20.8039,11100.0
2008-09-24 12:00:00,20.86,21.15,20.85,21.15,15100.0,20.8039,21.0931,20.7939,21.0931,15100.0
2008-09-24 12:30:00,21.14,21.17,21.0,21.02,7700.0,21.0831,21.113,20.9435,20.9635,7700.0
2008-09-24 13:00:00,20.97,21.13,20.97,21.05,16200.0,20.9136,21.0732,20.9136,20.9934,16200.0
2008-09-24 13:30:00,21.04,21.18,21.01,21.03,15000.0,20.9834,21.123,20.9535,20.9734,15000.0
2008-09-24 14:00:00,21.02,21.09,21.0,21.09,28900.0,20.9635,21.0333,20.9435,21.0333,28900.0
2008-09-24 14:30:00,21.09,21.36,21.08,21.23,21200.0,21.0333,21.3025,21.0233,21.1729,21200.0
2008-09-24 15:00:00,21.22,21.41,21.17,21.24,27700.0,21.1629,21.3524,21.113,21.1829,27700.0
2008-09-24 15:30:00,21.24,21.27,20.96,20.98,96400.0,21.1829,21.2128,20.9036,20.9236,96400.0
2008-09-25 09:30:00,21.14,21.65,20.94,21.63,30100.0,21.0831,21.5918,20.8837,21.5718,30100.0
2008-09-25 10:00:00,21.63,21.85,21.53,21.78,22300.0,21.5718,21.7912,21.4721,21.7214,22300.0
2008-09-25 10:30:00,21.8,21.93,21.66,21.75,24800.0,21.7414,21.871,21.6017,21.6915,24800.0
2008-09-25 11:00:00,21.75,21.8,21.57,21.57,17900.0,21.6915,21.7414,21.512,21.512,17900.0
2008-09-25 11:30:00,21.58,21.6,21.47,21.49,13500.0,21.5219,21.5419,21.4122,21.4322,13500.0
2008-09-25 12:00:00,21.47,21.5,21.46,21.49,7100.0,21.4122,21.4422,21.4023,21.4322,7100.0
2008-09-25 12:30:00,21.48,21.78,21.48,21.78,14700.0,21.4222,21.7214,21.4222,21.7214,14700.0
2008-09-25 13:00:00,21.77,21.88,21.65,21.7,13000.0,21.7114,21.8211,21.5918,21.6416,13000.0
2008-09-25 13:30:00,21.72,21.8,21.7,21.8,12200.0,21.6616,21.7414,21.6416,21.7414,12200.0
2008-09-25 14:00:00,21.79,21.81,21.42,21.45,24000.0,21.7314,21.7513,21.3624,21.3923,24000.0
2008-09-25 14:30:00,21.44,21.51,21.4,21.42,17400.0,21.3823,21.4521,21.3424,21.3624,17400.0
2008-09-25 15:00:00,21.42,21.57,21.31,21.52,33900.0,21.3624,21.512,21.2527,21.4621,33900.0
2008-09-25 15:30:00,21.52,21.57,21.39,21.4,47500.0,21.4621,21.512,21.3325,21.3424,47500.0
2008-09-26 09:30:00,20.98,21.66,20.93,21.6,21200.0,20.9236,21.6017,20.8737,21.5419,21200.0
2008-09-26 10:00:00,21.6,21.72,21.24,21.26,13600.0,21.5419,21.6616,21.1829,21.2028,13600.0
2008-09-26 10:30:00,21.23,21.39,21.18,21.27,19500.0,21.1729,21.3325,21.123,21.2128,19500.0
2008-09-26 11:00:00,21.3,21.51,21.23,21.43,15300.0,21.2427,21.4521,21.1729,21.3723,15300.0
2008-09-26 11:30:00,21.43,21.6,21.39,21.55,4100.0,21.3723,21.5419,21.3325,21.492,4100.0
2008-09-26 12:00:00,21.55,21.88,21.49,21.83,14100.0,21.492,21.8211,21.4322,21.7713,14100.0
2008-09-26 12:30:00,21.83,22.13,21.83,22.11,20400.0,21.7713,22.0705,21.7713,22.0505,20400.0
2008-09-26 13:00:00,22.12,22.31,21.95,22.09,52400.0,22.0605,22.25,21.8909,22.0306,52400.0
2008-09-26 13:30:00,22.09,22.3,21.99,22.27,31900.0,22.0306,22.24,21.9308,22.2101,31900.0
2008-09-26 14:00:00,22.27,22.56,22.25,22.47,68100.0,22.2101,22.4993,22.1901,22.4095,68100.0
2008-09-26 14:30:00,22.44,22.56,22.18,22.18,57300.0,22.3796,22.4993,22.1203,22.1203,57300.0
2008-09-26 15:00:00,22.2,22.45,22.05,22.45,62900.0,22.1403,22.3896,21.9907,22.3896,62900.0
2008-09-26 15:30:00,22.45,22.74,22.41,22.61,150400.0,22.3896,22.6788,22.3497,22.5492,150400.0
2008-09-29 09:30:00,22.23,22.33,21.56,22.11,41200.0,22.1702,22.2699,21.502,22.0505,41200.0
2008-09-29 10:00:00,22.1,22.28,21.78,21.91,22200.0,22.0405,22.2201,21.7214,21.8511,22200.0
2008-09-29 10:30:00,21.92,22.14,21.91,22.0,19100.0,21.861,22.0804,21.8511,21.9408,19100.0
2008-09-29 11:00:00,21.99,22.09,21.93,21.98,23900.0,21.9308,22.0306,21.871,21.9209,23900.0
2008-09-29 11:30:00,21.96,22.0,21.86,21.96,11000.0,21.9009,21.9408,21.8012,21.9009,11000.0
2008-09-29 12:00:00,21.96,21.96,21.6,21.65,8100.0,21.9009,21.9009,21.5419,21.5918,8100.0
2008-09-29 12:30:00,21.64,22.05,21.6,21.9,21600.0,21.5818,21.9907,21.5419,21.8411,21600.0
2008-09-29 13:00:00,21.88,21.92,21.71,21.92,7100.0,21.8211,21.861,21.6516,21.861,7100.0
2008-09-29 13:30:00,21.9,22.21,21.6,21.69,76500.0,21.8411,22.1502,21.5419,21.6316,76500.0
2008-09-29 14:00:00,21.68,22.19,21.56,22.06,69100.0,21.6217,22.1303,21.502,22.0007,69100.0
2008-09-29 14:30:00,22.08,22.31,22.02,22.22,64600.0,22.0206,22.25,21.9608,22.1602,64600.0
2008-09-29 15:00:00,22.22,22.29,21.71,21.99,94100.0,22.1602,22.23,21.6516,21.9308,94100.0
2008-09-29 15:30:00,21.98,25.0,21.63,21.76,139700.0,21.9209,24.9327,21.5718,21.7015,139700.0
2008-09-30 09:30:00,22.15,22.46,21.6,21.67,44200.0,22.0904,22.3996,21.5419,21.6117,44200.0
2008-09-30 10:00:00,21.65,21.66,21.32,21.44,43300.0,21.5918,21.6017,21.2626,21.3823,43300.0
2008-09-30 10:30:00,21.43,21.67,21.36,21.4,28200.0,21.3723,21.6117,21.3025,21.3424,28200.0
2008-09-30 11:00:00,21.41,21.43,21.18,21.39,23000.0,21.3524,21.3723,21.123,21.3325,23000.0
2008-09-30 11:30:00,21.39,21.5,21.2,21.49,27200.0,21.3325,21.4422,21.143,21.4322,27200.0
2008-09-30 12:00:00,21.5,21.5,21.4,21.43,22300.0,21.4422,21.4422,21.3424,21.3723,22300.0
2008-09-30 12:30:00,21.44,21.7,21.43,21.55,20800.0,21.3823,21.6416,21.3723,21.492,20800.0
2008-09-30 13:00:00,21.55,21.63,21.42,21.63,16800.0,21.492,21.5718,21.3624,21.5718,16800.0
2008-09-30 13:30:00,21.56,21.72,21.45,21.64,21300.0,21.502,21.6616,21.3923,21.5818,21300.0
2008-09-30 14:00:00,21.59,21.71,21.58,21.7,18800.0,21.5319,21.6516,21.5219,21.6416,18800.0
2008-09-30 14:30:00,21.73,21.91,21.67,21.88,35200.0,21.6715,21.8511,21.6117,21.8211,35200.0
2008-09-30 15:00:00,21.88,22.05,21.69,21.79,40700.0,21.8211,21.9907,21.6316,21.7314,40700.0
2008-09-30 15:30:00,21.8,21.97,21.58,21.85,103400.0,21.7414,21.9109,21.5219,21.7912,103400.0
2008-10-01 09:30:00,21.59,21.94,21.22,21.94,41100.0,21.5319,21.881,21.1629,21.881,41100.0
2008-10-01 10:00:00,21.91,22.21,21.74,22.14,112800.0,21.8511,22.1502,21.6815,22.0804,112800.0
2008-10-01 10:30:00,22.15,22.18,21.89,22.14,48200.0,22.0904,22.1203,21.8311,22.0804,48200.0
2008-10-01 11:00:00,22.14,22.35,22.0,22.31,37800.0,22.0804,22.2899,21.9408,22.25,37800.0
2008-10-01 11:30:00,22.3,22.44,22.3,22.31,14800.0,22.24,22.3796,22.24,22.25,14800.0
2008-10-01 12:00:00,22.33,22.42,22.29,22.34,12600.0,22.2699,22.3597,22.23,22.2799,12600.0
2008-10-01 12:30:00,22.35,22.42,22.34,22.36,15000.0,22.2899,22.3597,22.2799,22.2998,15000.0
2008-10-01 13:00:00,22.36,22.42,22.36,22.42,13400.0,22.2998,22.3597,22.2998,22.3597,13400.0
2008-10-01 13:30:00,22.42,22.53,22.36,22.42,32000.0,22.3597,22.4694,22.2998,22.3597,32000.0
2008-10-01 14:00:00,22.44,22.5,22.37,22.41,12200.0,22.3796,22.4395,22.3098,22.3497,12200.0
2008-10-01 14:30:00,22.4,22.51,22.29,22.43,28400.0,22.3397,22.4494,22.23,22.3697,28400.0
2008-10-01 15:00:00,22.44,22.44,22.24,22.29,23800.0,22.3796,22.3796,22.1802,22.23,23800.0
2008-10-01 15:30:00,22.29,22.82,22.29,22.82,67200.0,22.23,22.7586,22.23,22.7586,67200.0
2008-10-02 09:30:00,22.61,22.66,22.06,22.1,27800.0,22.5492,22.599,22.0007,22.0405,27800.0
2008-10-02 10:00:00,22.11,22.25,22.09,22.09,20400.0,22.0505,22.1901,22.0306,22.0306,20400.0
2008-10-02 10:30:00,22.08,22.14,21.86,22.05,48600.0,22.0206,22.0804,21.8012,21.9907,48600.0
2008-10-02 11:00:00,22.09,22.12,21.75,22.08,10500.0,22.0306,22.0605,21.6915,22.0206,10500.0
2008-10-02 11:30:00,22.08,22.14,21.87,21.99,22200.0,22.0206,22.0804,21.8112,21.9308,22200.0
2008-10-02 12:00:00,22.0,22.0,21.79,21.84,21800.0,21.9408,21.9408,21.7314,21.7812,21800.0
2008-10-02 12:30:00,21.8,22.07,21.8,21.98,12700.0,21.7414,22.0106,21.7414,21.9209,12700.0
2008-10-02 13:00:00,21.99,22.08,21.7,21.77,13900.0,21.9308,22.0206,21.6416,21.7114,13900.0
2008-10-02 13:30:00,21.77,21.77,21.52,21.64,33400.0,21.7114,21.7114,21.4621,21.5818,33400.0
2008-10-02 14:00:00,21.62,21.76,21.5,21.53,19100.0,21.5618,21.7015,21.4422,21.4721,19100.0
2008-10-02 14:30:00,21.53,21.53,21.27,21.39,26800.0,21.4721,21.4721,21.2128,21.3325,26800.0
2008-10-02 15:00:00,21.38,21.67,21.37,21.48,33000.0,21.3225,21.6117,21.3125,21.4222,33000.0
2008-10-02 15:30:00,21.48,21.67,21.17,21.36,77200.0,21.4222,21.6117,21.113,21.3025,77200.0
2008-10-03 09:30:00,21.97,22.13,21.55,21.55,28300.0,21.9109,22.0705,21.492,21.492,28300.0
2008-10-03 10:00:00,21.6,21.6,20.98,21.15,50500.0,21.5419,21.5419,20.9236,21.0931,50500.0
2008-10-03 10:30:00,21.16,21.2,20.95,21.18,34400.0,21.1031,21.143,20.8936,21.123,34400.0
2008-10-03 11:00:00,21.19,21.41,21.0,21.19,68300.0,21.133,21.3524,20.9435,21.133,68300.0
2008-10-03 11:30:00,21.19,21.62,21.19,21.36,37600.0,21.133,21.5618,21.133,21.3025,37600.0
2008-10-03 12:00:00,21.36,21.72,21.28,21.69,33000.0,21.3025,21.6616,21.2228,21.6316,33000.0
2008-10-03 12:30:00,21.67,22.0,21.61,21.96,22700.0,21.6117,21.9408,21.5519,21.9009,22700.0
2008-10-03 13:00:00,21.99,22.04,21.67,21.79,32500.0,21.9308,21.9807,21.6117,21.7314,32500.0
2008-10-03 13:30:00,21.78,21.89,21.36,21.53,39400.0,21.7214,21.8311,21.3025,21.4721,39400.0
2008-10-03 14:00:00,21.58,21.71,21.34,21.52,44500.0,21.5219,21.6516,21.2826,21.4621,44500.0
2008-10-03 14:30:00,21.52,21.57,21.09,21.22,58400.0,21.4621,21.512,21.0333,21.1629,58400.0
2008-10-03 15:00:00,21.23,21.28,20.95,21.0,40000.0,21.1729,21.2228,20.8936,20.9435,40000.0
2008-10-03 15:30:00,21.0,21.05,20.7,20.97,130200.0,20.9435,20.9934,20.6443,20.9136,130200.0
2008-10-06 09:30:00,20.5,20.52,19.86,19.88,167200.0,20.4448,20.4648,19.8066,19.8265,167200.0
2008-10-06 10:00:00,19.84,19.86,19.28,19.31,47700.0,19.7866,19.8066,19.2281,19.2581,47700.0
2008-10-06 10:30:00,19.31,19.7,19.16,19.58,62600.0,19.2581,19.647,19.1085,19.5273,62600.0
2008-10-06 11:00:00,19.49,19.83,19.42,19.73,62500.0,19.4376,19.7767,19.3678,19.6769,62500.0
2008-10-06 11:30:00,19.73,19.75,19.5,19.57,57500.0,19.6769,19.6969,19.4475,19.5174,57500.0
2008-10-06 12:00:00,19.56,19.81,19.21,19.31,27000.0,19.5074,19.7567,19.1583,19.2581,27000.0
2008-10-06 12:30:00,19.32,19.36,18.99,19.09,30700.0,19.268,19.3079,18.9389,19.0386,30700.0
2008-10-06 13:00:00,19.08,19.36,19.01,19.07,23800.0,19.0287,19.3079,18.9589,19.0187,23800.0
2008-10-06 13:30:00,19.06,19.06,18.58,18.65,33300.0,19.0087,19.0087,18.53,18.5998,33300.0
2008-10-06 14:00:00,18.65,18.76,18.36,18.44,60500.0,18.5998,18.7095,18.3106,18.3904,60500.0
2008-10-06 14:30:00,18.45,18.54,18.09,18.48,40000.0,18.4004,18.4901,18.0413,18.4303,40000.0
2008-10-06 15:00:00,18.5,20.2,18.31,20.01,114300.0,18.4502,20.1457,18.2607,19.9562,114300.0
2008-10-06 15:30:00,20.0,20.12,19.72,19.79,105500.0,19.9462,20.0659,19.6669,19.7368,105500.0
2008-10-07 09:30:00,20.16,20.83,19.7,19.86,34500.0,20.1058,20.774,19.647,19.8066,34500.0
2008-10-07 10:00:00,19.86,20.22,19.78,20.17,34100.0,19.8066,20.1656,19.7268,20.1157,34100.0
2008-10-07 10:30:00,20.17,20.23,19.99,20.1,27800.0,20.1157,20.1756,19.9362,20.0459,27800.0
2008-10-07 11:00:00,20.09,20.18,19.69,19.82,15200.0,20.036,20.1257,19.637,19.7667,15200.0
2008-10-07 11:30:00,19.84,19.95,19.7,19.89,25100.0,19.7866,19.8963,19.647,19.8365,25100.0
2008-10-07 12:00:00,19.9,19.92,19.35,19.36,33800.0,19.8465,19.8664,19.2979,19.3079,33800.0
2008-10-07 12:30:00,19.38,19.51,19.28,19.51,30900.0,19.3279,19.4575,19.2281,19.4575,30900.0
2008-10-07 13:00:00,19.49,19.75,19.3,19.38,31200.0,19.4376,19.6969,19.2481,19.3279,31200.0
2008-10-07 13:30:00,19.38,19.55,18.88,18.9,43300.0,19.3279,19.4974,18.8292,18.8492,43300.0
2008-10-07 14:00:00,18.9,19.27,18.74,19.22,37400.0,18.8492,19.2182,18.6896,19.1683,37400.0
2008-10-07 14:30:00,19.23,19.42,19.08,19.13,25800.0,19.1783,19.3678,19.0287,19.0785,25800.0
2008-10-07 15:00:00,19.13,19.39,19.0,19.0,44100.0,19.0785,19.3378,18.9489,18.9489,44100.0
2008-10-07 15:30:00,19.0,19.09,18.79,18.92,144000.0,18.9489,19.0386,18.7394,18.8691,144000.0
2008-10-08 09:30:00,18.19,19.37,18.07,19.16,71000.0,18.1411,19.3179,18.0214,19.1085,71000.0
2008-10-08 10:00:00,19.3,19.35,18.83,18.99,54100.0,19.2481,19.2979,18.7793,18.9389,54100.0
2008-10-08 10:30:00,19.04,19.1,18.44,18.5,73900.0,18.9888,19.0486,18.3904,18.4502,73900.0
2008-10-08 11:00:00,18.51,18.72,18.4,18.64,56900.0,18.4602,18.6696,18.3505,18.5899,56900.0
2008-10-08 11:30:00,18.6,18.64,18.22,18.41,44000.0,18.55,18.5899,18.171,18.3605,44000.0
2008-10-08 12:00:00,18.4,18.45,18.12,18.16,50400.0,18.3505,18.4004,18.0713,18.1111,50400.0
2008-10-08 12:30:00,18.17,18.24,17.91,18.1,29500.0,18.1211,18.1909,17.8618,18.0513,29500.0
2008-10-08 13:00:00,18.1,18.84,18.1,18.53,82700.0,18.0513,18.7893,18.0513,18.4801,82700.0
2008-10-08 13:30:00,18.53,18.87,18.48,18.8,47900.0,18.4801,18.8192,18.4303,18.7494,47900.0
2008-10-08 14:00:00,18.8,19.5,18.8,19.32,54400.0,18.7494,19.4475,18.7494,19.268,54400.0
2008-10-08 14:30:00,19.35,19.6,19.16,19.39,39300.0,19.2979,19.5473,19.1085,19.3378,39300.0
2008-10-08 15:00:00,19.37,19.77,19.19,19.58,40400.0,19.3179,19.7168,19.1384,19.5273,40400.0
2008-10-08 15:30:00,19.59,19.74,18.73,18.94,114900.0,19.5373,19.6869,18.6796,18.889,114900.0
2008-10-09 09:30:00,19.14,19.7,18.73,18.91,37600.0,19.0885,19.647,18.6796,18.8591,37600.0
2008-10-09 10:00:00,18.93,19.09,18.58,18.74,64700.0,18.8791,19.0386,18.53,18.6896,64700.0
2008-10-09 10:30:00,18.73,18.99,18.35,18.69,41100.0,18.6796,18.9389,18.3006,18.6397,41100.0
2008-10-09 11:00:00,18.69,18.91,18.32,18.7,17600.0,18.6397,18.8591,18.2707,18.6497,17600.0
2008-10-09 11:30:00,18.73,19.1,18.68,18.73,16200.0,18.6796,19.0486,18.6297,18.6796,16200.0
2008-10-09 12:00:00,18.73,18.76,18.35,18.35,13200.0,18.6796,18.7095,18.3006,18.3006,13200.0
2008-10-09 12:30:00,18.38,18.56,18.32,18.35,15000.0,18.3306,18.5101,18.2707,18.3006,15000.0
2008-10-09 13:00:00,18.37,18.79,18.37,18.71,23000.0,18.3206,18.7394,18.3206,18.6597,23000.0
2008-10-09 13:30:00,18.72,18.8,18.32,18.4,13400.0,18.6696,18.7494,18.2707,18.3505,13400.0
2008-10-09 14:00:00,18.45,18.6,18.07,18.3,19200.0,18.4004,18.55,18.0214,18.2508,19200.0
2008-10-09 14:30:00,18.23,18.26,18.05,18.05,21900.0,18.181,18.2109,18.0014,18.0014,21900.0
2008-10-09 15:00:00,18.05,18.06,17.48,17.51,87700.0,18.0014,18.0114,17.433,17.4629,87700.0
2008-10-09 15:30:00,17.5,17.55,16.78,16.87,156800.0,17.4529,17.5028,16.7349,16.8246,156800.0
2008-10-10 09:30:00,16.35,16.42,15.32,16.05,88500.0,16.306,16.3758,15.2788,16.0068,88500.0
2008-10-10 10:00:00,15.84,16.14,15.51,15.81,202100.0,15.7974,16.0966,15.4683,15.7675,202100.0
2008-10-10 10:30:00,15.82,16.06,15.56,15.64,99500.0,15.7774,16.0168,15.5181,15.5979,99500.0
2008-10-10 11:00:00,15.64,15.95,15.61,15.66,71100.0,15.5979,15.9071,15.568,15.6179,71100.0
2008-10-10 11:30:00,15.66,15.66,15.24,15.48,58200.0,15.6179,15.6179,15.199,15.4384,58200.0
2008-10-10 12:00:00,15.49,15.82,15.45,15.5,44000.0,15.4483,15.7774,15.4084,15.4583,44000.0
2008-10-10 12:30:00,15.47,15.78,15.37,15.48,31800.0,15.4284,15.7375,15.3287,15.4384,31800.0
2008-10-10 13:00:00,15.51,15.74,15.42,15.72,47300.0,15.4683,15.6977,15.3785,15.6777,47300.0
2008-10-10 13:30:00,15.73,15.75,15.35,15.54,62100.0,15.6877,15.7076,15.3087,15.4982,62100.0
2008-10-10 14:00:00,15.6,15.62,14.44,15.33,125000.0,15.558,15.578,14.4012,15.2888,125000.0
2008-10-10 14:30:00,15.33,15.63,15.2,15.44,99700.0,15.2888,15.588,15.1591,15.3985,99700.0
2008-10-10 15:00:00,15.44,17.24,15.35,17.14,128500.0,15.3985,17.1936,15.3087,17.0939,128500.0
2008-10-10 15:30:00,17.15,17.49,16.8,17.15,215700.0,17.1039,17.4429,16.7548,17.1039,215700.0
2008-10-13 09:30:00,19.74,19.86,15.99,18.51,60100.0,19.6869,19.8066,15.947,18.4602,60100.0
2008-10-13 10:00:00,18.75,18.82,18.05,18.29,34500.0,18.6996,18.7694,18.0014,18.2408,34500.0
2008-10-13 10:30:00,18.3,18.9,18.3,18.75,26700.0,18.2508,18.8492,18.2508,18.6996,26700.0
2008-10-13 11:00:00,18.71,18.85,18.58,18.84,29700.0,18.6597,18.7993,18.53,18.7893,29700.0
2008-10-13 11:30:00,18.84,18.9,18.75,18.84,36400.0,18.7893,18.8492,18.6996,18.7893,36400.0
2008-10-13 12:00:00,18.88,19.2,18.85,19.12,38900.0,18.8292,19.1483,18.7993,19.0686,38900.0
2008-10-13 12:30:00,19.12,19.18,18.96,19.11,21400.0,19.0686,19.1284,18.909,19.0586,21400.0
2008-10-13 13:00:00,19.15,19.24,19.05,19.23,28700.0,19.0985,19.1882,18.9988,19.1783,28700.0
2008-10-13 13:30:00,19.24,19.32,19.08,19.08,24300.0,19.1882,19.268,19.0287,19.0287,24300.0
2008-10-13 14:00:00,19.04,19.06,18.67,18.68,21600.0,18.9888,19.0087,18.6198,18.6297,21600.0
2008-10-13 14:30:00,18.72,18.9,18.64,18.84,65800.0,18.6696,18.8492,18.5899,18.7893,65800.0
2008-10-13 15:00:00,18.85,19.01,18.81,18.91,81200.0,18.7993,18.9589,18.7594,18.8591,81200.0
2008-10-13 15:30:00,18.9,19.6,18.9,19.59,111200.0,18.8492,19.5473,18.8492,19.5373,111200.0
2008-10-14 09:30:00,20.43,20.43,19.0,19.26,62900.0,20.375,20.375,18.9489,19.2082,62900.0
2008-10-14 10:00:00,19.24,19.51,18.97,19.34,58700.0,19.1882,19.4575,18.919,19.288,58700.0
2008-10-14 10:30:00,19.45,19.59,18.61,18.73,50500.0,19.3977,19.5373,18.5599,18.6796,50500.0
2008-10-14 11:00:00,18.73,19.26,18.57,19.17,56700.0,18.6796,19.2082,18.52,19.1184,56700.0
2008-10-14 11:30:00,19.16,19.43,18.97,19.12,23800.0,19.1085,19.3777,18.919,19.0686,23800.0
2008-10-14 12:00:00,19.09,19.23,19.0,19.23,10000.0,19.0386,19.1783,18.9489,19.1783,10000.0
2008-10-14 12:30:00,19.22,19.44,19.22,19.3,7400.0,19.1683,19.3877,19.1683,19.2481,7400.0
2008-10-14 13:00:00,19.24,19.48,19.19,19.46,15600.0,19.1882,19.4276,19.1384,19.4076,15600.0
2008-10-14 13:30:00,19.46,19.56,19.3,19.48,19400.0,19.4076,19.5074,19.2481,19.4276,19400.0
2008-10-14 14:00:00,19.48,19.52,18.84,19.08,26900.0,19.4276,19.4675,18.7893,19.0287,26900.0
2008-10-14 14:30:00,19.13,19.14,18.65,18.74,36100.0,19.0785,19.0885,18.5998,18.6896,36100.0
2008-10-14 15:00:00,18.71,19.26,18.6,19.2,19500.0,18.6597,19.2082,18.55,19.1483,19500.0
2008-10-14 15:30:00,19.21,19.6,19.21,19.26,59700.0,19.1583,19.5473,19.1583,19.2082,59700.0
2008-10-15 09:30:00,19.02,19.2,18.64,18.98,11200.0,18.9688,19.1483,18.5899,18.9289,11200.0
2008-10-15 10:00:00,18.96,19.0,18.79,18.91,9100.0,18.909,18.9489,18.7394,18.8591,9100.0
2008-10-15 10:30:00,18.93,19.0,18.68,18.71,16800.0,18.8791,18.9489,18.6297,18.6597,16800.0
2008-10-15 11:00:00,18.75,18.95,18.73,18.94,18400.0,18.6996,18.899,18.6796,18.889,18400.0
2008-10-15 11:30:00,18.92,18.92,18.71,18.75,26500.0,18.8691,18.8691,18.6597,18.6996,26500.0
2008-10-15 12:00:00,18.78,18.85,18.63,18.7,20800.0,18.7295,18.7993,18.5799,18.6497,20800.0
2008-10-15 12:30:00,18.7,18.76,18.64,18.64,8400.0,18.6497,18.7095,18.5899,18.5899,8400.0
2008-10-15 13:00:00,18.58,18.58,18.28,18.29,11200.0,18.53,18.53,18.2308,18.2408,11200.0
2008-10-15 13:30:00,18.3,18.3,17.97,18.02,10200.0,18.2508,18.2508,17.9217,17.9715,10200.0
2008-10-15 14:00:00,18.05,18.09,17.67,18.08,17500.0,18.0014,18.0413,17.6225,18.0314,17500.0
2008-10-15 14:30:00,18.11,18.48,18.09,18.15,27100.0,18.0613,18.4303,18.0413,18.1012,27100.0
2008-10-15 15:00:00,18.15,18.41,17.94,17.99,24600.0,18.1012,18.3605,17.8917,17.9416,24600.0
2008-10-15 15:30:00,18.01,18.19,17.1,17.11,126100.0,17.9615,18.1411,17.054,17.064,126100.0
2008-10-16 09:30:00,17.22,18.3,17.21,18.29,38000.0,17.1737,18.2508,17.1637,18.2408,38000.0
2008-10-16 10:00:00,18.27,18.27,17.24,17.27,31500.0,18.2208,18.2208,17.1936,17.2235,31500.0
2008-10-16 10:30:00,17.25,17.25,16.7,17.0,35000.0,17.2036,17.2036,16.6551,16.9543,35000.0
2008-10-16 11:00:00,16.97,17.3,16.97,17.26,51600.0,16.9243,17.2535,16.9243,17.2136,51600.0
2008-10-16 11:30:00,17.25,17.63,17.22,17.54,85400.0,17.2036,17.5826,17.1737,17.4928,85400.0
2008-10-16 12:00:00,17.5,18.06,17.49,17.74,78800.0,17.4529,18.0114,17.4429,17.6923,78800.0
2008-10-16 12:30:00,17.73,18.02,17.5,18.0,91300.0,17.6823,17.9715,17.4529,17.9516,91300.0
2008-10-16 13:00:00,18.0,18.11,17.99,18.01,40200.0,17.9516,18.0613,17.9416,17.9615,40200.0
2008-10-16 13:30:00,18.0,18.11,18.0,18.05,39800.0,17.9516,18.0613,17.9516,18.0014,39800.0
2008-10-16 14:00:00,18.09,18.1,18.0,18.0,42600.0,18.0413,18.0513,17.9516,17.9516,42600.0
2008-10-16 14:30:00,18.02,18.51,17.98,18.43,86600.0,17.9715,18.4602,17.9316,18.3804,86600.0
2008-10-16 15:00:00,18.43,18.95,18.43,18.56,47600.0,18.3804,18.899,18.3804,18.5101,47600.0
2008-10-16 15:30:00,18.55,19.3,18.55,19.25,164800.0,18.5001,19.2481,18.5001,19.1982,164800.0
2008-10-17 09:30:00,18.56,19.19,17.86,19.19,135100.0,18.5101,19.1384,17.812,19.1384,135100.0
2008-10-17 10:00:00,19.18,19.29,18.93,19.28,27100.0,19.1284,19.2381,18.8791,19.2281,27100.0
2008-10-17 10:30:00,19.3,19.62,19.12,19.62,31400.0,19.2481,19.5672,19.0686,19.5672,31400.0
2008-10-17 11:00:00,19.57,19.84,19.36,19.4,12600.0,19.5174,19.7866,19.3079,19.3478,12600.0
2008-10-17 11:30:00,19.38,19.39,19.11,19.18,8500.0,19.3279,19.3378,19.0586,19.1284,8500.0
2008-10-17 12:00:00,19.18,19.68,19.18,19.49,14100.0,19.1284,19.6271,19.1284,19.4376,14100.0
2008-10-17 12:30:00,19.5,19.63,19.38,19.58,24100.0,19.4475,19.5772,19.3279,19.5273,24100.0
2008-10-17 13:00:00,19.62,19.77,19.44,19.56,32000.0,19.5672,19.7168,19.3877,19.5074,32000.0
2008-10-17 13:30:00,19.56,19.87,19.46,19.52,44800.0,19.5074,19.8165,19.4076,19.4675,44800.0
2008-10-17 14:00:00,19.54,19.85,19.5,19.53,28400.0,19.4874,19.7966,19.4475,19.4775,28400.0
2008-10-17 14:30:00,19.53,19.72,19.25,19.45,27000.0,19.4775,19.6669,19.1982,19.3977,27000.0
2008-10-17 15:00:00,19.45,19.65,18.77,19.12,45500.0,19.3977,19.5971,18.7195,19.0686,45500.0
2008-10-17 15:30:00,19.14,19.19,18.56,18.76,97400.0,19.0885,19.1384,18.5101,18.7095,97400.0
2008-10-20 09:30:00,19.17,19.18,18.5,18.62,39000.0,19.1184,19.1284,18.4502,18.5699,39000.0
2008-10-20 10:00:00,18.62,18.92,18.62,18.71,30700.0,18.5699,18.8691,18.5699,18.6597,30700.0
2008-10-20 10:30:00,18.71,19.1,18.71,18.97,19400.0,18.6597,19.0486,18.6597,18.919,19400.0
2008-10-20 11:00:00,18.97,18.97,18.59,18.8,23200.0,18.919,18.919,18.54,18.7494,23200.0
2008-10-20 11:30:00,18.82,18.83,18.61,18.74,55600.0,18.7694,18.7793,18.5599,18.6896,55600.0
2008-10-20 12:00:00,18.72,19.04,18.69,18.88,39300.0,18.6696,18.9888,18.6397,18.8292,39300.0
2008-10-20 12:30:00,18.83,18.86,18.69,18.74,20500.0,18.7793,18.8093,18.6397,18.6896,20500.0
2008-10-20 13:00:00,18.75,18.8,18.68,18.8,18200.0,18.6996,18.7494,18.6297,18.7494,18200.0
2008-10-20 13:30:00,18.8,18.82,18.6,18.75,39100.0,18.7494,18.7694,18.55,18.6996,39100.0
2008-10-20 14:00:00,18.73,18.92,18.71,18.74,43300.0,18.6796,18.8691,18.6597,18.6896,43300.0
2008-10-20 14:30:00,18.71,18.97,18.65,18.97,23200.0,18.6597,18.919,18.5998,18.919,23200.0
2008-10-20 15:00:00,18.96,19.31,18.95,19.15,33700.0,18.909,19.2581,18.899,19.0985,33700.0
2008-10-20 15:30:00,19.2,19.5,19.08,19.4,76000.0,19.1483,19.4475,19.0287,19.3478,76000.0
2008-10-21 09:30:00,19.11,19.5,18.41,19.5,26200.0,19.0586,19.4475,18.3605,19.4475,26200.0
2008-10-21 10:00:00,19.52,19.98,19.52,19.94,38000.0,19.4675,19.9262,19.4675,19.8864,38000.0
2008-10-21 10:30:00,19.94,19.97,19.75,19.77,43300.0,19.8864,19.9163,19.6969,19.7168,43300.0
2008-10-21 11:00:00,19.75,19.78,19.47,19.56,20600.0,19.6969,19.7268,19.4176,19.5074,20600.0
2008-10-21 11:30:00,19.56,19.67,19.12,19.12,13200.0,19.5074,19.6171,19.0686,19.0686,13200.0
2008-10-21 12:00:00,19.11,19.32,18.97,19.11,18800.0,19.0586,19.268,18.919,19.0586,18800.0
2008-10-21 12:30:00,19.15,19.35,18.99,18.99,7500.0,19.0985,19.2979,18.9389,18.9389,7500.0
2008-10-21 13:00:00,18.93,19.4,18.92,19.38,8700.0,18.8791,19.3478,18.8691,19.3279,8700.0
2008-10-21 13:30:00,19.33,19.59,19.31,19.44,24400.0,19.278,19.5373,19.2581,19.3877,24400.0
2008-10-21 14:00:00,19.51,19.85,19.51,19.8,26400.0,19.4575,19.7966,19.4575,19.7467,26400.0
2008-10-21 14:30:00,19.8,19.85,19.65,19.73,20800.0,19.7467,19.7966,19.5971,19.6769,20800.0
2008-10-21 15:00:00,19.76,19.91,19.41,19.48,26300.0,19.7068,19.8564,19.3578,19.4276,26300.0
2008-10-21 15:30:00,19.5,19.62,19.12,19.24,48300.0,19.4475,19.5672,19.0686,19.1882,48300.0
2008-10-22 09:30:00,18.72,19.32,18.26,19.22,30200.0,18.6696,19.268,18.2109,19.1683,30200.0
2008-10-22 10:00:00,19.34,19.52,19.21,19.35,52200.0,19.288,19.4675,19.1583,19.2979,52200.0
2008-10-22 10:30:00,19.31,19.7,19.25,19.6,24800.0,19.2581,19.647,19.1982,19.5473,24800.0
2008-10-22 11:00:00,19.65,19.66,19.32,19.54,13900.0,19.5971,19.6071,19.268,19.4874,13900.0
2008-10-22 11:30:00,19.61,19.85,19.53,19.78,11700.0,19.5572,19.7966,19.4775,19.7268,11700.0
2008-10-22 12:00:00,19.76,19.95,19.69,19.85,11100.0,19.7068,19.8963,19.637,19.7966,11100.0
2008-10-22 12:30:00,19.8,19.8,19.52,19.52,6200.0,19.7467,19.7467,19.4675,19.4675,6200.0
2008-10-22 13:00:00,19.52,19.52,19.09,19.23,12300.0,19.4675,19.4675,19.0386,19.1783,12300.0
2008-10-22 13:30:00,19.22,19.22,18.98,19.18,5800.0,19.1683,19.1683,18.9289,19.1284,5800.0
2008-10-22 14:00:00,19.17,19.18,18.94,19.16,8900.0,19.1184,19.1284,18.889,19.1085,8900.0
2008-10-22 14:30:00,19.14,19.15,18.76,18.85,11900.0,19.0885,19.0985,18.7095,18.7993,11900.0
2008-10-22 15:00:00,18.85,18.98,18.55,18.56,22900.0,18.7993,18.9289,18.5001,18.5101,22900.0
2008-10-22 15:30:00,18.54,18.7,18.22,18.66,63200.0,18.4901,18.6497,18.171,18.6098,63200.0
2008-10-23 09:30:00,19.44,19.44,18.06,18.35,41300.0,19.3877,19.3877,18.0114,18.3006,41300.0
2008-10-23 10:00:00,18.41,18.8,17.94,18.0,27900.0,18.3605,18.7494,17.8917,17.9516,27900.0
2008-10-23 10:30:00,18.02,19.08,17.93,19.07,33700.0,17.9715,19.0287,17.8818,19.0187,33700.0
2008-10-23 11:00:00,19.07,19.11,18.8,18.86,19100.0,19.0187,19.0586,18.7494,18.8093,19100.0
2008-10-23 11:30:00,18.92,19.11,18.74,18.9,16100.0,18.8691,19.0586,18.6896,18.8492,16100.0
2008-10-23 12:00:00,18.84,18.84,18.19,18.2,30700.0,18.7893,18.7893,18.1411,18.151,30700.0
2008-10-23 12:30:00,18.24,18.34,18.06,18.14,27000.0,18.1909,18.2907,18.0114,18.0912,27000.0
2008-10-23 13:00:00,18.07,18.16,17.77,17.89,41400.0,18.0214,18.1111,17.7222,17.8419,41400.0
2008-10-23 13:30:00,17.83,17.97,17.53,17.67,30000.0,17.782,17.9217,17.4828,17.6225,30000.0
2008-10-23 14:00:00,17.66,17.67,17.2,17.65,61700.0,17.6125,17.6225,17.1537,17.6025,61700.0
2008-10-23 14:30:00,17.63,17.98,17.34,17.35,39900.0,17.5826,17.9316,17.2934,17.3033,39900.0
2008-10-23 15:00:00,17.53,17.9,17.45,17.66,62900.0,17.4828,17.8518,17.4031,17.6125,62900.0
2008-10-23 15:30:00,17.64,17.93,17.39,17.7,89800.0,17.5925,17.8818,17.3432,17.6524,89800.0
2008-10-24 09:30:00,16.69,17.31,16.34,17.16,46600.0,16.6451,17.2634,16.296,17.1138,46600.0
2008-10-24 10:00:00,17.19,17.19,16.59,16.72,29700.0,17.1438,17.1438,16.5454,16.675,29700.0
2008-10-24 10:30:00,16.74,16.92,16.58,16.58,46500.0,16.695,16.8745,16.5354,16.5354,46500.0
2008-10-24 11:00:00,16.6,16.65,16.25,16.39,46500.0,16.5553,16.6052,16.2063,16.3459,46500.0
2008-10-24 11:30:00,16.43,16.72,16.36,16.56,24100.0,16.3858,16.675,16.316,16.5154,24100.0
2008-10-24 12:00:00,16.53,16.57,16.38,16.45,45000.0,16.4855,16.5254,16.3359,16.4057,45000.0
2008-10-24 12:30:00,16.45,16.5,16.4,16.4,39200.0,16.4057,16.4556,16.3559,16.3559,39200.0
2008-10-24 13:00:00,16.42,16.68,16.42,16.5,28500.0,16.3758,16.6351,16.3758,16.4556,28500.0
2008-10-24 13:30:00,16.49,16.51,16.17,16.17,39000.0,16.4456,16.4656,16.1265,16.1265,39000.0
2008-10-24 14:00:00,16.17,16.57,16.17,16.48,29100.0,16.1265,16.5254,16.1265,16.4357,29100.0
2008-10-24 14:30:00,16.49,16.8,16.47,16.8,24600.0,16.4456,16.7548,16.4257,16.7548,24600.0
2008-10-24 15:00:00,16.76,16.97,16.37,16.52,95900.0,16.7149,16.9243,16.326,16.4756,95900.0
2008-10-24 15:30:00,16.55,16.61,16.15,16.15,122600.0,16.5055,16.5653,16.1066,16.1066,122600.0
2008-10-27 09:30:00,15.96,16.17,15.39,15.7,80700.0,15.9171,16.1265,15.3486,15.6578,80700.0
2008-10-27 10:00:00,15.76,16.07,15.75,15.77,42500.0,15.7176,16.0268,15.7076,15.7276,42500.0
2008-10-27 10:30:00,15.8,15.81,15.47,15.71,38100.0,15.7575,15.7675,15.4284,15.6677,38100.0
2008-10-27 11:00:00,15.66,15.88,15.44,15.52,37100.0,15.6179,15.8373,15.3985,15.4782,37100.0
2008-10-27 11:30:00,15.54,15.54,15.15,15.2,24900.0,15.4982,15.4982,15.1092,15.1591,24900.0
2008-10-27 12:00:00,15.21,15.66,15.21,15.55,30900.0,15.1691,15.6179,15.1691,15.5082,30900.0
2008-10-27 12:30:00,15.57,16.0,15.53,15.98,34900.0,15.5281,15.957,15.4882,15.937,34900.0
2008-10-27 13:00:00,16.0,16.0,15.76,15.91,26400.0,15.957,15.957,15.7176,15.8672,26400.0
2008-10-27 13:30:00,15.91,16.12,15.91,16.02,27900.0,15.8672,16.0766,15.8672,15.9769,27900.0
2008-10-27 14:00:00,16.01,16.02,15.73,15.74,36000.0,15.9669,15.9769,15.6877,15.6977,36000.0
2008-10-27 14:30:00,15.73,15.9,15.69,15.75,32200.0,15.6877,15.8572,15.6478,15.7076,32200.0
2008-10-27 15:00:00,15.75,15.99,15.75,15.9,52500.0,15.7076,15.947,15.7076,15.8572,52500.0
2008-10-27 15:30:00,15.91,16.06,15.35,15.45,120100.0,15.8672,16.0168,15.3087,15.4084,120100.0
2008-10-28 09:30:00,15.83,15.87,15.45,15.51,42900.0,15.7874,15.8273,15.4084,15.4683,42900.0
2008-10-28 10:00:00,15.51,15.53,15.2,15.36,61500.0,15.4683,15.4882,15.1591,15.3187,61500.0
2008-10-28 10:30:00,15.35,15.47,15.03,15.12,46700.0,15.3087,15.4284,14.9896,15.0793,46700.0
2008-10-28 11:00:00,15.13,15.25,14.82,14.88,38500.0,15.0893,15.209,14.7801,14.84,38500.0
2008-10-28 11:30:00,14.86,15.1,14.81,14.85,40300.0,14.82,15.0594,14.7702,14.81,40300.0
2008-10-28 12:00:00,14.83,14.88,14.65,14.86,34300.0,14.7901,14.84,14.6106,14.82,34300.0
2008-10-28 12:30:00,14.88,15.47,14.86,15.41,34400.0,14.84,15.4284,14.82,15.3685,34400.0
2008-10-28 13:00:00,15.42,15.73,15.39,15.63,29500.0,15.3785,15.6877,15.3486,15.588,29500.0
2008-10-28 13:30:00,15.62,15.62,15.4,15.53,23700.0,15.578,15.578,15.3586,15.4882,23700.0
2008-10-28 14:00:00,15.52,15.81,15.48,15.8,25000.0,15.4782,15.7675,15.4384,15.7575,25000.0
2008-10-28 14:30:00,15.8,16.2,15.73,16.12,41200.0,15.7575,16.1564,15.6877,16.0766,41200.0
2008-10-28 15:00:00,16.11,16.59,15.97,16.55,67500.0,16.0667,16.5454,15.927,16.5055,67500.0
2008-10-28 15:30:00,16.56,16.73,16.23,16.71,166400.0,16.5154,16.685,16.1863,16.665,166400.0
2008-10-29 09:30:00,15.55,16.81,15.55,16.59,37600.0,15.5082,16.7648,15.5082,16.5454,37600.0
2008-10-29 10:00:00,16.59,17.23,16.59,17.2,25800.0,16.5454,17.1836,16.5454,17.1537,25800.0
2008-10-29 10:30:00,17.23,17.29,16.86,16.93,23500.0,17.1836,17.2435,16.8146,16.8845,23500.0
2008-10-29 11:00:00,16.92,17.08,16.92,17.03,12300.0,16.8745,17.0341,16.8745,16.9842,12300.0
2008-10-29 11:30:00,17.06,17.17,16.95,17.06,43100.0,17.0141,17.1238,16.9044,17.0141,43100.0
2008-10-29 12:00:00,17.04,17.19,17.0,17.12,48100.0,16.9942,17.1438,16.9543,17.0739,48100.0
2008-10-29 12:30:00,17.11,17.2,17.06,17.12,36900.0,17.064,17.1537,17.0141,17.0739,36900.0
2008-10-29 13:00:00,17.1,17.11,16.87,16.95,38900.0,17.054,17.064,16.8246,16.9044,38900.0
2008-10-29 13:30:00,16.96,17.2,16.91,16.99,35900.0,16.9144,17.1537,16.8645,16.9443,35900.0
2008-10-29 14:00:00,16.99,17.29,16.88,17.11,63400.0,16.9443,17.2435,16.8346,17.064,63400.0
2008-10-29 14:30:00,17.12,17.48,16.95,17.38,50800.0,17.0739,17.433,16.9044,17.3332,50800.0
2008-10-29 15:00:00,17.44,18.15,17.22,18.05,78600.0,17.3931,18.1012,17.1737,18.0014,78600.0
2008-10-29 15:30:00,18.05,18.14,17.36,17.45,110500.0,18.0014,18.0912,17.3133,17.4031,110500.0
2008-10-30 09:30:00,17.95,18.56,17.62,18.23,42900.0,17.9017,18.5101,17.5726,18.181,42900.0
2008-10-30 10:00:00,18.19,18.19,17.93,18.03,17700.0,18.1411,18.1411,17.8818,17.9815,17700.0
2008-10-30 10:30:00,18.06,18.12,17.71,17.79,35800.0,18.0114,18.0713,17.6624,17.7421,35800.0
2008-10-30 11:00:00,17.78,17.9,17.62,17.67,30900.0,17.7322,17.8518,17.5726,17.6225,30900.0
2008-10-30 11:30:00,17.65,17.7,17.41,17.53,25600.0,17.6025,17.6524,17.3632,17.4828,25600.0
2008-10-30 12:00:00,17.51,17.69,17.51,17.57,13300.0,17.4629,17.6424,17.4629,17.5227,13300.0
2008-10-30 12:30:00,17.57,17.67,17.55,17.58,13100.0,17.5227,17.6225,17.5028,17.5327,13100.0
2008-10-30 13:00:00,17.58,17.64,17.35,17.35,31600.0,17.5327,17.5925,17.3033,17.3033,31600.0
2008-10-30 13:30:00,17.35,17.49,17.27,17.34,25600.0,17.3033,17.4429,17.2235,17.2934,25600.0
2008-10-30 14:00:00,17.34,17.49,17.32,17.38,43500.0,17.2934,17.4429,17.2734,17.3332,43500.0
2008-10-30 14:30:00,17.38,17.92,17.37,17.86,29800.0,17.3332,17.8718,17.3233,17.812,29800.0
2008-10-30 15:00:00,17.88,17.98,17.56,17.86,36800.0,17.8319,17.9316,17.5128,17.812,36800.0
2008-10-30 15:30:00,17.85,18.24,17.6,18.14,51400.0,17.802,18.1909,17.5527,18.0912,51400.0
2008-10-31 09:30:00,17.93,18.2,17.59,18.06,29000.0,17.8818,18.151,17.5427,18.0114,29000.0
2008-10-31 10:00:00,18.03,18.55,17.94,18.53,16800.0,17.9815,18.5001,17.8917,18.4801,16800.0
2008-10-31 10:30:00,18.51,18.94,18.51,18.89,18400.0,18.4602,18.889,18.4602,18.8392,18400.0
2008-10-31 11:00:00,18.87,19.4,18.7,19.4,43500.0,18.8192,19.3478,18.6497,19.3478,43500.0
2008-10-31 11:30:00,19.45,20.04,19.44,19.88,62900.0,19.3977,19.9861,19.3877,19.8265,62900.0
2008-10-31 12:00:00,19.86,19.95,19.47,19.47,32900.0,19.8066,19.8963,19.4176,19.4176,32900.0
2008-10-31 12:30:00,19.48,19.61,19.29,19.5,20200.0,19.4276,19.5572,19.2381,19.4475,20200.0
2008-10-31 13:00:00,19.49,19.83,19.48,19.68,28600.0,19.4376,19.7767,19.4276,19.6271,28600.0
2008-10-31 13:30:00,19.6,19.78,19.52,19.77,18400.0,19.5473,19.7268,19.4675,19.7168,18400.0
2008-10-31 14:00:00,19.79,19.82,19.36,19.42,23000.0,19.7368,19.7667,19.3079,19.3678,23000.0
2008-10-31 14:30:00,19.42,19.49,19.24,19.39,19200.0,19.3678,19.4376,19.1882,19.3378,19200.0
2008-10-31 15:00:00,19.43,19.57,19.0,19.05,50700.0,19.3777,19.5174,18.9489,18.9988,50700.0
2008-10-31 15:30:00,19.03,19.41,18.78,19.31,111200.0,18.9788,19.3578,18.7295,19.2581,111200.0
2008-11-03 09:30:00,19.48,19.48,18.32,19.16,68900.0,19.4276,19.4276,18.2707,19.1085,68900.0
2008-11-03 10:00:00,19.14,19.61,19.14,19.61,57100.0,19.0885,19.5572,19.0885,19.5572,57100.0
2008-11-03 10:30:00,19.59,20.0,19.53,19.86,43400.0,19.5373,19.9462,19.4775,19.8066,43400.0
2008-11-03 11:00:00,19.85,19.99,19.84,19.96,14600.0,19.7966,19.9362,19.7866,19.9063,14600.0
2008-11-03 11:30:00,19.97,20.26,19.97,20.04,51300.0,19.9163,20.2055,19.9163,19.9861,51300.0
2008-11-03 12:00:00,20.03,20.55,20.03,20.55,50400.0,19.9761,20.4947,19.9761,20.4947,50400.0
2008-11-03 12:30:00,20.58,20.75,20.33,20.33,39000.0,20.5246,20.6942,20.2753,20.2753,39000.0
2008-11-03 13:00:00,20.34,20.41,20.3,20.4,12800.0,20.2853,20.3551,20.2454,20.3451,12800.0
2008-11-03 13:30:00,20.41,20.49,19.98,20.07,66300.0,20.3551,20.4349,19.9262,20.016,66300.0
2008-11-03 14:00:00,20.08,20.21,19.95,20.02,40500.0,20.026,20.1556,19.8963,19.9661,40500.0
2008-11-03 14:30:00,20.02,20.09,19.92,19.97,36800.0,19.9661,20.036,19.8664,19.9163,36800.0
2008-11-03 15:00:00,19.97,19.98,19.78,19.85,45400.0,19.9163,19.9262,19.7268,19.7966,45400.0
2008-11-03 15:30:00,19.91,19.97,19.8,19.88,113300.0,19.8564,19.9163,19.7467,19.8265,113300.0
2008-11-04 09:30:00,20.5,20.62,19.91,19.98,46400.0,20.4448,20.5645,19.8564,19.9262,46400.0
2008-11-04 10:00:00,19.98,20.0,19.83,20.0,14400.0,19.9262,19.9462,19.7767,19.9462,14400.0
2008-11-04 10:30:00,20.0,20.0,19.71,19.88,30700.0,19.9462,19.9462,19.657,19.8265,30700.0
2008-11-04 11:00:00,19.88,20.0,19.82,19.96,13500.0,19.8265,19.9462,19.7667,19.9063,13500.0
2008-11-04 11:30:00,19.92,20.0,19.75,19.99,15800.0,19.8664,19.9462,19.6969,19.9362,15800.0
2008-11-04 12:00:00,19.96,19.96,19.69,19.71,17900.0,19.9063,19.9063,19.637,19.657,17900.0
2008-11-04 12:30:00,19.69,19.84,19.69,19.78,15200.0,19.637,19.7866,19.637,19.7268,15200.0
2008-11-04 13:00:00,19.84,19.89,19.8,19.86,19100.0,19.7866,19.8365,19.7467,19.8066,19100.0
2008-11-04 13:30:00,19.86,19.9,19.71,19.71,35200.0,19.8066,19.8465,19.657,19.657,35200.0
2008-11-04 14:00:00,19.71,19.82,19.61,19.82,27500.0,19.657,19.7667,19.5572,19.7667,27500.0
2008-11-04 14:30:00,19.82,19.87,19.71,19.75,24400.0,19.7667,19.8165,19.657,19.6969,24400.0
2008-11-04 15:00:00,19.75,19.79,19.64,19.79,21100.0,19.6969,19.7368,19.5872,19.7368,21100.0
2008-11-04 15:30:00,19.79,19.89,19.67,19.77,73900.0,19.7368,19.8365,19.6171,19.7168,73900.0
2008-11-05 09:30:00,19.72,19.72,19.28,19.43,52700.0,19.6669,19.6669,19.2281,19.3777,52700.0
2008-11-05 10:00:00,19.44,19.84,19.43,19.66,24100.0,19.3877,19.7866,19.3777,19.6071,24100.0
2008-11-05 10:30:00,19.72,19.72,19.5,19.5,17000.0,19.6669,19.6669,19.4475,19.4475,17000.0
2008-11-05 11:00:00,19.5,19.51,19.38,19.47,16900.0,19.4475,19.4575,19.3279,19.4176,16900.0
2008-11-05 11:30:00,19.47,19.48,19.16,19.17,25400.0,19.4176,19.4276,19.1085,19.1184,25400.0
2008-11-05 12:00:00,19.18,19.19,18.65,18.69,43100.0,19.1284,19.1384,18.5998,18.6397,43100.0
2008-11-05 12:30:00,18.71,18.72,18.52,18.65,12700.0,18.6597,18.6696,18.4702,18.5998,12700.0
2008-11-05 13:00:00,18.69,18.84,18.63,18.7,6400.0,18.6397,18.7893,18.5799,18.6497,6400.0
2008-11-05 13:30:00,18.68,18.74,18.51,18.65,12300.0,18.6297,18.6896,18.4602,18.5998,12300.0
2008-11-05 14:00:00,18.61,18.69,18.46,18.58,16500.0,18.5599,18.6397,18.4103,18.53,16500.0
2008-11-05 14:30:00,18.62,19.05,18.61,18.98,21700.0,18.5699,18.9988,18.5599,18.9289,21700.0
2008-11-05 15:00:00,18.95,19.01,18.56,18.62,22000.0,18.899,18.9589,18.5101,18.5699,22000.0
2008-11-05 15:30:00,18.62,18.89,18.21,18.37,120300.0,18.5699,18.8392,18.161,18.3206,120300.0
2008-11-06 09:30:00,18.21,18.58,18.0,18.05,47400.0,18.161,18.53,17.9516,18.0014,47400.0
2008-11-06 10:00:00,18.0,18.1,17.82,18.04,38400.0,17.9516,18.0513,17.7721,17.9915,38400.0
2008-11-06 10:30:00,18.02,18.08,17.74,17.99,25400.0,17.9715,18.0314,17.6923,17.9416,25400.0
2008-11-06 11:00:00,17.98,18.11,17.96,18.07,21700.0,17.9316,18.0613,17.9117,18.0214,21700.0
2008-11-06 11:30:00,18.02,18.3,17.94,18.13,21400.0,17.9715,18.2508,17.8917,18.0812,21400.0
2008-11-06 12:00:00,18.12,18.29,17.92,18.01,18500.0,18.0713,18.2408,17.8718,17.9615,18500.0
2008-11-06 12:30:00,17.98,18.1,17.92,17.95,15400.0,17.9316,18.0513,17.8718,17.9017,15400.0
2008-11-06 13:00:00,17.94,17.95,17.71,17.75,22500.0,17.8917,17.9017,17.6624,17.7022,22500.0
2008-11-06 13:30:00,17.76,17.78,17.58,17.71,12100.0,17.7122,17.7322,17.5327,17.6624,12100.0
2008-11-06 14:00:00,17.73,17.81,17.67,17.67,25900.0,17.6823,17.7621,17.6225,17.6225,25900.0
2008-11-06 14:30:00,17.67,17.99,17.67,17.85,25600.0,17.6225,17.9416,17.6225,17.802,25600.0
2008-11-06 15:00:00,17.85,17.91,17.31,17.37,77800.0,17.802,17.8618,17.2634,17.3233,77800.0
2008-11-06 15:30:00,17.42,17.68,17.36,17.62,59500.0,17.3731,17.6324,17.3133,17.5726,59500.0
2008-11-07 09:30:00,17.81,18.31,17.32,17.57,24500.0,17.7621,18.2607,17.2734,17.5227,24500.0
2008-11-07 10:00:00,17.59,18.27,17.59,18.12,28800.0,17.5427,18.2208,17.5427,18.0713,28800.0
2008-11-07 10:30:00,18.14,18.37,18.12,18.25,14300.0,18.0912,18.3206,18.0713,18.2009,14300.0
2008-11-07 11:00:00,18.25,18.25,18.03,18.08,20800.0,18.2009,18.2009,17.9815,18.0314,20800.0
2008-11-07 11:30:00,18.08,18.33,18.07,18.16,15500.0,18.0314,18.2807,18.0214,18.1111,15500.0
2008-11-07 12:00:00,18.16,18.4,18.15,18.18,16000.0,18.1111,18.3505,18.1012,18.1311,16000.0
2008-11-07 12:30:00,18.15,18.26,18.12,18.18,10800.0,18.1012,18.2109,18.0713,18.1311,10800.0
2008-11-07 13:00:00,18.21,18.25,18.07,18.17,7700.0,18.161,18.2009,18.0214,18.1211,7700.0
2008-11-07 13:30:00,18.2,18.21,18.05,18.17,15600.0,18.151,18.161,18.0014,18.1211,15600.0
2008-11-07 14:00:00,18.19,18.4,18.16,18.36,9400.0,18.1411,18.3505,18.1111,18.3106,9400.0
2008-11-07 14:30:00,18.36,18.53,18.19,18.19,14600.0,18.3106,18.4801,18.1411,18.1411,14600.0
2008-11-07 15:00:00,18.19,18.26,17.92,18.0,19500.0,18.1411,18.2109,17.8718,17.9516,19500.0
2008-11-07 15:30:00,17.95,18.36,17.95,18.36,40500.0,17.9017,18.3106,17.9017,18.3106,40500.0
2008-11-10 09:30:00,18.75,19.2,17.71,19.2,35500.0,18.6996,19.1483,17.6624,19.1483,35500.0
2008-11-10 10:00:00,19.23,19.31,18.97,19.1,16500.0,19.1783,19.2581,18.919,19.0486,16500.0
2008-11-10 10:30:00,19.1,19.22,18.99,19.14,13700.0,19.0486,19.1683,18.9389,19.0885,13700.0
2008-11-10 11:00:00,19.13,19.5,19.13,19.36,29400.0,19.0785,19.4475,19.0785,19.3079,29400.0
2008-11-10 11:30:00,19.36,19.41,19.17,19.3,32400.0,19.3079,19.3578,19.1184,19.2481,32400.0
2008-11-10 12:00:00,19.32,19.52,19.32,19.32,25700.0,19.268,19.4675,19.268,19.268,25700.0
2008-11-10 12:30:00,19.27,19.29,18.99,19.05,17200.0,19.2182,19.2381,18.9389,18.9988,17200.0
2008-11-10 13:00:00,19.01,19.16,18.99,19.13,16200.0,18.9589,19.1085,18.9389,19.0785,16200.0
2008-11-10 13:30:00,19.11,19.26,19.01,19.24,12600.0,19.0586,19.2082,18.9589,19.1882,12600.0
2008-11-10 14:00:00,19.25,19.39,19.11,19.16,12000.0,19.1982,19.3378,19.0586,19.1085,12000.0
2008-11-10 14:30:00,19.2,19.24,19.01,19.01,15500.0,19.1483,19.1882,18.9589,18.9589,15500.0
2008-11-10 15:00:00,18.97,19.06,18.86,18.93,30600.0,18.919,19.0087,18.8093,18.8791,30600.0
2008-11-10 15:30:00,18.92,19.1,18.73,19.07,61600.0,18.8691,19.0486,18.6796,19.0187,61600.0
2008-11-11 09:30:00,18.94,19.05,18.53,18.64,13800.0,18.889,18.9988,18.4801,18.5899,13800.0
2008-11-11 10:00:00,18.58,19.34,18.56,19.24,23700.0,18.53,19.288,18.5101,19.1882,23700.0
2008-11-11 10:30:00,19.25,19.38,19.17,19.3,20200.0,19.1982,19.3279,19.1184,19.2481,20200.0
2008-11-11 11:00:00,19.3,19.35,19.23,19.28,18300.0,19.2481,19.2979,19.1783,19.2281,18300.0
2008-11-11 11:30:00,19.28,19.33,19.16,19.3,7400.0,19.2281,19.278,19.1085,19.2481,7400.0
2008-11-11 12:00:00,19.3,19.31,19.04,19.04,4500.0,19.2481,19.2581,18.9888,18.9888,4500.0
2008-11-11 12:30:00,19.07,19.13,18.96,19.13,10800.0,19.0187,19.0785,18.909,19.0785,10800.0
2008-11-11 13:00:00,19.13,19.21,19.0,19.0,9100.0,19.0785,19.1583,18.9489,18.9489,9100.0
2008-11-11 13:30:00,19.04,19.39,19.02,19.33,17500.0,18.9888,19.3378,18.9688,19.278,17500.0
2008-11-11 14:00:00,19.32,19.36,19.03,19.3,66500.0,19.268,19.3079,18.9788,19.2481,66500.0
2008-11-11 14:30:00,19.3,19.38,19.12,19.17,24200.0,19.2481,19.3279,19.0686,19.1184,24200.0
2008-11-11 15:00:00,19.15,19.25,19.04,19.04,40800.0,19.0985,19.1982,18.9888,18.9888,40800.0
2008-11-11 15:30:00,19.06,19.07,18.4,18.6,86700.0,19.0087,19.0187,18.3505,18.55,86700.0
2008-11-12 09:30:00,18.27,19.32,17.73,18.03,37900.0,18.2208,19.268,17.6823,17.9815,37900.0
2008-11-12 10:00:00,18.06,18.11,17.68,17.68,25100.0,18.0114,18.0613,17.6324,17.6324,25100.0
2008-11-12 10:30:00,17.64,17.73,17.5,17.59,23100.0,17.5925,17.6823,17.4529,17.5427,23100.0
2008-11-12 11:00:00,17.58,17.77,17.39,17.68,22000.0,17.5327,17.7222,17.3432,17.6324,22000.0
2008-11-12 11:30:00,17.71,17.79,17.4,17.45,20700.0,17.6624,17.7421,17.3532,17.4031,20700.0
2008-11-12 12:00:00,17.43,17.43,16.99,17.16,28800.0,17.3831,17.3831,16.9443,17.1138,28800.0
2008-11-12 12:30:00,17.14,17.27,17.06,17.13,23100.0,17.0939,17.2235,17.0141,17.0839,23100.0
2008-11-12 13:00:00,17.12,17.19,17.0,17.19,15000.0,17.0739,17.1438,16.9543,17.1438,15000.0
2008-11-12 13:30:00,17.19,17.31,17.08,17.15,11100.0,17.1438,17.2634,17.0341,17.1039,11100.0
2008-11-12 14:00:00,17.16,17.3,17.05,17.29,28700.0,17.1138,17.2535,17.0041,17.2435,28700.0
2008-11-12 14:30:00,17.28,17.51,17.05,17.09,67000.0,17.2335,17.4629,17.0041,17.044,67000.0
2008-11-12 15:00:00,17.08,17.3,16.94,17.14,59200.0,17.0341,17.2535,16.8944,17.0939,59200.0
2008-11-12 15:30:00,17.12,17.37,17.0,17.04,107000.0,17.0739,17.3233,16.9543,16.9942,107000.0
2008-11-13 09:30:00,17.18,17.57,16.36,16.39,34300.0,17.1338,17.5227,16.316,16.3459,34300.0
2008-11-13 10:00:00,16.38,16.8,16.29,16.73,35200.0,16.3359,16.7548,16.2462,16.685,35200.0
2008-11-13 10:30:00,16.75,16.79,16.42,16.42,34500.0,16.7049,16.7448,16.3758,16.3758,34500.0
2008-11-13 11:00:00,16.41,16.45,16.06,16.28,83700.0,16.3659,16.4057,16.0168,16.2362,83700.0
2008-11-13 11:30:00,16.29,16.5,16.24,16.4,13100.0,16.2462,16.4556,16.1963,16.3559,13100.0
2008-11-13 12:00:00,16.41,16.5,16.16,16.16,20100.0,16.3659,16.4556,16.1165,16.1165,20100.0
2008-11-13 12:30:00,16.16,16.25,15.63,15.63,27300.0,16.1165,16.2063,15.588,15.588,27300.0
2008-11-13 13:00:00,15.63,16.46,15.58,16.43,33900.0,15.588,16.4157,15.5381,16.3858,33900.0
2008-11-13 13:30:00,16.42,16.65,16.24,16.3,30300.0,16.3758,16.6052,16.1963,16.2561,30300.0
2008-11-13 14:00:00,16.34,17.05,16.31,17.02,33700.0,16.296,17.0041,16.2661,16.9742,33700.0
2008-11-13 14:30:00,16.99,17.25,16.73,17.13,77600.0,16.9443,17.2036,16.685,17.0839,77600.0
2008-11-13 15:00:00,17.13,17.56,16.84,17.5,51800.0,17.0839,17.5128,16.7947,17.4529,51800.0
2008-11-13 15:30:00,17.5,17.77,17.36,17.66,149900.0,17.4529,17.7222,17.3133,17.6125,149900.0
2008-11-14 09:30:00,17.53,17.76,17.24,17.66,48900.0,17.4828,17.7122,17.1936,17.6125,48900.0
2008-11-14 10:00:00,17.66,17.88,17.56,17.69,20100.0,17.6125,17.8319,17.5128,17.6424,20100.0
2008-11-14 10:30:00,17.7,18.08,17.7,18.06,27300.0,17.6524,18.0314,17.6524,18.0114,27300.0
2008-11-14 11:00:00,18.07,18.2,17.82,18.11,20100.0,18.0214,18.151,17.7721,18.0613,20100.0
2008-11-14 11:30:00,18.1,18.1,17.82,17.82,19200.0,18.0513,18.0513,17.7721,17.7721,19200.0
2008-11-14 12:00:00,17.81,17.85,17.55,17.85,12700.0,17.7621,17.802,17.5028,17.802,12700.0
2008-11-14 12:30:00,17.85,17.96,17.78,17.85,18800.0,17.802,17.9117,17.7322,17.802,18800.0
2008-11-14 13:00:00,17.84,17.95,17.57,17.94,15600.0,17.792,17.9017,17.5227,17.8917,15600.0
2008-11-14 13:30:00,17.96,18.0,17.79,17.9,16300.0,17.9117,17.9516,17.7421,17.8518,16300.0
2008-11-14 14:00:00,17.9,18.07,17.79,17.89,34800.0,17.8518,18.0214,17.7421,17.8419,34800.0
2008-11-14 14:30:00,17.92,18.09,17.85,18.01,76600.0,17.8718,18.0413,17.802,17.9615,76600.0
2008-11-14 15:00:00,18.01,18.06,17.75,17.81,26600.0,17.9615,18.0114,17.7022,17.7621,26600.0
2008-11-14 15:30:00,17.81,17.81,17.08,17.13,79600.0,17.7621,17.7621,17.0341,17.0839,79600.0
2008-11-17 09:30:00,17.04,17.77,16.64,17.75,35800.0,16.9942,17.7222,16.5952,17.7022,35800.0
2008-11-17 10:00:00,17.74,17.74,17.3,17.52,22200.0,17.6923,17.6923,17.2535,17.4729,22200.0
2008-11-17 10:30:00,17.53,17.77,17.47,17.48,13000.0,17.4828,17.7222,17.423,17.433,13000.0
2008-11-17 11:00:00,17.46,17.7,17.46,17.5,18700.0,17.413,17.6524,17.413,17.4529,18700.0
2008-11-17 11:30:00,17.5,17.7,17.19,17.7,37800.0,17.4529,17.6524,17.1438,17.6524,37800.0
2008-11-17 12:00:00,17.7,18.07,17.7,17.96,20600.0,17.6524,18.0214,17.6524,17.9117,20600.0
2008-11-17 12:30:00,17.97,18.13,17.85,18.0,24800.0,17.9217,18.0812,17.802,17.9516,24800.0
2008-11-17 13:00:00,18.0,18.03,17.89,17.99,16500.0,17.9516,17.9815,17.8419,17.9416,16500.0
2008-11-17 13:30:00,17.99,18.09,17.8,17.97,16900.0,17.9416,18.0413,17.7521,17.9217,16900.0
2008-11-17 14:00:00,17.93,18.14,17.75,17.89,15500.0,17.8818,18.0912,17.7022,17.8419,15500.0
2008-11-17 14:30:00,17.89,18.15,17.81,17.91,21500.0,17.8419,18.1012,17.7621,17.8618,21500.0
2008-11-17 15:00:00,17.92,18.14,17.87,18.04,29100.0,17.8718,18.0912,17.8219,17.9915,29100.0
2008-11-17 15:30:00,18.06,18.07,17.64,17.67,50700.0,18.0114,18.0214,17.5925,17.6225,50700.0
2008-11-18 09:30:00,17.69,17.92,17.57,17.68,16200.0,17.6424,17.8718,17.5227,17.6324,16200.0
2008-11-18 10:00:00,17.64,17.69,17.31,17.68,13100.0,17.5925,17.6424,17.2634,17.6324,13100.0
2008-11-18 10:30:00,17.68,17.68,17.25,17.41,7300.0,17.6324,17.6324,17.2036,17.3632,7300.0
2008-11-18 11:00:00,17.35,17.75,17.32,17.75,10900.0,17.3033,17.7022,17.2734,17.7022,10900.0
2008-11-18 11:30:00,17.75,17.89,17.67,17.72,22100.0,17.7022,17.8419,17.6225,17.6723,22100.0
2008-11-18 12:00:00,17.72,17.72,17.34,17.37,10700.0,17.6723,17.6723,17.2934,17.3233,10700.0
2008-11-18 12:30:00,17.37,17.4,17.21,17.33,8600.0,17.3233,17.3532,17.1637,17.2834,8600.0
2008-11-18 13:00:00,17.31,17.31,17.02,17.23,6600.0,17.2634,17.2634,16.9742,17.1836,6600.0
2008-11-18 13:30:00,17.15,17.15,16.75,16.89,16100.0,17.1039,17.1039,16.7049,16.8446,16100.0
2008-11-18 14:00:00,16.94,16.96,16.73,16.85,11100.0,16.8944,16.9144,16.685,16.8047,11100.0
2008-11-18 14:30:00,16.84,16.86,16.51,16.68,30000.0,16.7947,16.8146,16.4656,16.6351,30000.0
2008-11-18 15:00:00,16.6,17.04,16.6,16.81,31200.0,16.5553,16.9942,16.5553,16.7648,31200.0
2008-11-18 15:30:00,16.82,17.23,16.61,17.06,123000.0,16.7747,17.1836,16.5653,17.0141,123000.0
2008-11-19 09:30:00,17.02,17.17,16.36,16.96,17200.0,16.9742,17.1238,16.316,16.9144,17200.0
2008-11-19 10:00:00,16.97,17.08,16.86,16.94,28600.0,16.9243,17.0341,16.8146,16.8944,28600.0
2008-11-19 10:30:00,16.92,16.98,16.52,16.57,21600.0,16.8745,16.9343,16.4756,16.5254,21600.0
2008-11-19 11:00:00,16.58,16.68,16.52,16.56,19700.0,16.5354,16.6351,16.4756,16.5154,19700.0
2008-11-19 11:30:00,16.56,16.56,16.14,16.14,36200.0,16.5154,16.5154,16.0966,16.0966,36200.0
2008-11-19 12:00:00,16.13,16.16,15.85,15.89,38200.0,16.0866,16.1165,15.8074,15.8473,38200.0
2008-11-19 12:30:00,15.94,16.04,15.92,15.93,23700.0,15.8971,15.9968,15.8772,15.8871,23700.0
2008-11-19 13:00:00,15.93,16.0,15.89,15.89,21900.0,15.8871,15.957,15.8473,15.8473,21900.0
2008-11-19 13:30:00,15.89,15.99,15.8,15.98,16500.0,15.8473,15.947,15.7575,15.937,16500.0
2008-11-19 14:00:00,15.97,15.97,15.66,15.77,25900.0,15.927,15.927,15.6179,15.7276,25900.0
2008-11-19 14:30:00,15.73,16.18,15.72,16.06,24000.0,15.6877,16.1365,15.6777,16.0168,24000.0
2008-11-19 15:00:00,16.05,16.16,15.79,15.93,23400.0,16.0068,16.1165,15.7475,15.8871,23400.0
2008-11-19 15:30:00,15.91,16.06,15.61,15.66,92900.0,15.8672,16.0168,15.568,15.6179,92900.0
2008-11-20 09:30:00,15.36,15.54,14.94,14.94,50000.0,15.3187,15.4982,14.8998,14.8998,50000.0
2008-11-20 10:00:00,14.94,14.95,14.56,14.71,38600.0,14.8998,14.9098,14.5208,14.6704,38600.0
2008-11-20 10:30:00,14.72,14.96,14.61,14.71,43300.0,14.6804,14.9198,14.5707,14.6704,43300.0
2008-11-20 11:00:00,14.7,15.01,14.65,14.75,39500.0,14.6605,14.9696,14.6106,14.7103,39500.0
2008-11-20 11:30:00,14.72,14.8,14.53,14.56,34000.0,14.6804,14.7602,14.4909,14.5208,34000.0
2008-11-20 12:00:00,14.55,14.85,14.33,14.85,49100.0,14.5109,14.81,14.2914,14.81,49100.0
2008-11-20 12:30:00,14.87,15.13,14.78,14.8,42000.0,14.83,15.0893,14.7402,14.7602,42000.0
2008-11-20 13:00:00,14.76,15.04,14.65,14.73,33800.0,14.7203,14.9995,14.6106,14.6904,33800.0
2008-11-20 13:30:00,14.71,14.86,14.47,14.85,33400.0,14.6704,14.82,14.4311,14.81,33400.0
2008-11-20 14:00:00,14.89,14.9,14.6,14.6,34600.0,14.8499,14.8599,14.5607,14.5607,34600.0
2008-11-20 14:30:00,14.63,14.7,14.32,14.45,43100.0,14.5906,14.6605,14.2815,14.4111,43100.0
2008-11-20 15:00:00,14.48,14.62,14.03,14.15,65100.0,14.441,14.5807,13.9923,14.1119,65100.0
2008-11-20 15:30:00,14.17,14.38,13.75,14.27,273000.0,14.1319,14.3413,13.713,14.2316,273000.0
2008-11-21 09:30:00,14.51,14.65,13.83,13.95,123200.0,14.471,14.6106,13.7928,13.9125,123200.0
2008-11-21 10:00:00,13.96,13.96,13.33,13.4,64200.0,13.9224,13.9224,13.2941,13.364,64200.0
2008-11-21 10:30:00,13.36,13.48,12.88,12.92,87100.0,13.3241,13.4437,12.8453,12.8852,87100.0
2008-11-21 11:00:00,12.89,12.98,12.66,12.8,66500.0,12.8553,12.9451,12.6259,12.7656,66500.0
2008-11-21 11:30:00,12.81,13.26,12.81,13.0,47700.0,12.7755,13.2243,12.7755,12.965,47700.0
2008-11-21 12:00:00,13.05,13.19,12.86,12.9,39200.0,13.0149,13.1545,12.8254,12.8653,39200.0
2008-11-21 12:30:00,12.9,13.12,12.87,12.95,35600.0,12.8653,13.0847,12.8354,12.9152,35600.0
2008-11-21 13:00:00,12.91,12.98,12.8,12.86,70000.0,12.8753,12.9451,12.7656,12.8254,70000.0
2008-11-21 13:30:00,12.87,12.91,12.62,12.67,69700.0,12.8354,12.8753,12.586,12.6359,69700.0
2008-11-21 14:00:00,12.67,13.09,12.66,12.92,64100.0,12.6359,13.0548,12.6259,12.8852,64100.0
2008-11-21 14:30:00,12.91,13.03,12.71,12.82,52000.0,12.8753,12.9949,12.6758,12.7855,52000.0
2008-11-21 15:00:00,12.83,13.62,12.82,13.57,110000.0,12.7955,13.5834,12.7855,13.5335,110000.0
2008-11-21 15:30:00,13.52,14.02,13.29,13.95,176800.0,13.4836,13.9823,13.2542,13.9125,176800.0
2008-11-24 09:30:00,14.31,14.31,13.35,13.78,64700.0,14.2715,14.2715,13.3141,13.7429,64700.0
2008-11-24 10:00:00,13.8,13.9,13.75,13.86,63300.0,13.7629,13.8626,13.713,13.8227,63300.0
2008-11-24 10:30:00,13.86,13.98,13.73,13.8,74400.0,13.8227,13.9424,13.6931,13.7629,74400.0
2008-11-24 11:00:00,13.82,13.85,13.54,13.7,56700.0,13.7828,13.8127,13.5036,13.6631,56700.0
2008-11-24 11:30:00,13.73,13.78,13.54,13.72,69700.0,13.6931,13.7429,13.5036,13.6831,69700.0
2008-11-24 12:00:00,13.74,13.87,13.51,13.54,20300.0,13.703,13.8327,13.4737,13.5036,20300.0
2008-11-24 12:30:00,13.54,13.81,13.54,13.78,31200.0,13.5036,13.7728,13.5036,13.7429,31200.0
2008-11-24 13:00:00,13.8,13.99,13.79,13.96,24600.0,13.7629,13.9524,13.7529,13.9224,24600.0
2008-11-24 13:30:00,13.96,13.98,13.82,13.96,25900.0,13.9224,13.9424,13.7828,13.9224,25900.0
2008-11-24 14:00:00,13.95,14.17,13.91,14.1,83700.0,13.9125,14.1319,13.8726,14.0621,83700.0
2008-11-24 14:30:00,14.09,14.19,13.92,14.1,68200.0,14.0521,14.1518,13.8826,14.0621,68200.0
2008-11-24 15:00:00,14.1,14.54,14.03,14.54,81900.0,14.0621,14.5009,13.9923,14.5009,81900.0
2008-11-24 15:30:00,14.55,14.65,14.37,14.57,111200.0,14.5109,14.6106,14.3313,14.5308,111200.0
2008-11-25 09:30:00,14.74,14.74,13.98,14.08,25200.0,14.7003,14.7003,13.9424,14.0421,25200.0
2008-11-25 10:00:00,14.08,14.21,13.78,13.98,34100.0,14.0421,14.1718,13.7429,13.9424,34100.0
2008-11-25 10:30:00,14.0,14.08,13.7,13.88,28900.0,13.9623,14.0421,13.6631,13.8427,28900.0
2008-11-25 11:00:00,13.9,14.07,13.74,14.07,20100.0,13.8626,14.0321,13.703,14.0321,20100.0
2008-11-25 11:30:00,14.03,14.11,13.85,13.85,18800.0,13.9923,14.072,13.8127,13.8127,18800.0
2008-11-25 12:00:00,13.81,13.89,13.72,13.82,21600.0,13.7728,13.8526,13.6831,13.7828,21600.0
2008-11-25 12:30:00,13.82,14.05,13.82,13.99,22300.0,13.7828,14.0122,13.7828,13.9524,22300.0
2008-11-25 13:00:00,14.01,14.3,14.01,14.25,27300.0,13.9723,14.2615,13.9723,14.2117,27300.0
2008-11-25 13:30:00,14.27,14.4,14.27,14.29,24200.0,14.2316,14.3613,14.2316,14.2516,24200.0
2008-11-25 14:00:00,14.32,14.32,14.15,14.15,41800.0,14.2815,14.2815,14.1119,14.1119,41800.0
2008-11-25 14:30:00,14.15,14.36,14.15,14.35,29200.0,14.1119,14.3214,14.1119,14.3114,29200.0
2008-11-25 15:00:00,14.38,14.4,14.22,14.36,47100.0,14.3413,14.3613,14.1817,14.3214,47100.0
2008-11-25 15:30:00,14.38,14.65,14.3,14.63,74300.0,14.3413,14.6106,14.2615,14.5906,74300.0
2008-11-26 09:30:00,14.12,14.54,13.92,14.34,49600.0,14.082,14.5009,13.8826,14.3014,49600.0
2008-11-26 10:00:00,14.33,14.81,14.25,14.74,36500.0,14.2914,14.7702,14.2117,14.7003,36500.0
2008-11-26 10:30:00,14.75,14.77,14.51,14.68,26400.0,14.7103,14.7303,14.471,14.6405,26400.0
2008-11-26 11:00:00,14.66,14.92,14.62,14.88,17300.0,14.6206,14.8799,14.5807,14.84,17300.0
2008-11-26 11:30:00,14.87,14.92,14.7,14.77,24200.0,14.83,14.8799,14.6605,14.7303,24200.0
2008-11-26 12:00:00,14.76,14.84,14.65,14.67,40100.0,14.7203,14.8001,14.6106,14.6305,40100.0
2008-11-26 12:30:00,14.7,14.7,14.56,14.7,13700.0,14.6605,14.6605,14.5208,14.6605,13700.0
2008-11-26 13:00:00,14.7,14.7,14.58,14.7,48600.0,14.6605,14.6605,14.5408,14.6605,48600.0
2008-11-26 13:30:00,14.7,14.7,14.45,14.47,10600.0,14.6605,14.6605,14.4111,14.4311,10600.0
2008-11-26 14:00:00,14.46,14.71,14.43,14.7,26400.0,14.4211,14.6704,14.3912,14.6605,26400.0
2008-11-26 14:30:00,14.7,15.14,14.7,15.09,49000.0,14.6605,15.0993,14.6605,15.0494,49000.0
2008-11-26 15:00:00,15.09,15.26,15.06,15.2,34800.0,15.0494,15.2189,15.0195,15.1591,34800.0
2008-11-26 15:30:00,15.18,15.35,15.13,15.29,72800.0,15.1392,15.3087,15.0893,15.2489,72800.0
2008-11-28 09:30:00,15.05,15.87,14.84,14.99,24600.0,15.0095,15.8273,14.8001,14.9497,24600.0
2008-11-28 10:00:00,15.01,15.07,14.78,14.94,19800.0,14.9696,15.0295,14.7402,14.8998,19800.0
2008-11-28 10:30:00,14.9,15.09,14.86,15.06,8900.0,14.8599,15.0494,14.82,15.0195,8900.0
2008-11-28 11:00:00,15.03,15.04,14.98,15.0,43400.0,14.9896,14.9995,14.9397,14.9596,43400.0
2008-11-28 11:30:00,15.0,15.06,14.88,15.0,42800.0,14.9596,15.0195,14.84,14.9596,42800.0
2008-11-28 12:00:00,15.0,15.2,14.99,15.2,34300.0,14.9596,15.1591,14.9497,15.1591,34300.0
2008-11-28 12:30:00,15.16,15.46,15.0,15.46,39300.0,15.1192,15.4184,14.9596,15.4184,39300.0
2008-12-01 09:30:00,14.75,15.55,14.68,14.92,58600.0,14.7103,15.5082,14.6405,14.8799,58600.0
2008-12-01 10:00:00,14.88,15.21,14.88,15.06,43800.0,14.84,15.1691,14.84,15.0195,43800.0
2008-12-01 10:30:00,15.06,15.15,14.91,14.93,17400.0,15.0195,15.1092,14.8699,14.8898,17400.0
2008-12-01 11:00:00,14.91,15.01,14.73,14.88,27000.0,14.8699,14.9696,14.6904,14.84,27000.0
2008-12-01 11:30:00,14.86,15.0,14.78,14.86,13800.0,14.82,14.9596,14.7402,14.82,13800.0
2008-12-01 12:00:00,14.86,14.9,14.8,14.85,20200.0,14.82,14.8599,14.7602,14.81,20200.0
2008-12-01 12:30:00,14.85,14.85,14.66,14.66,21100.0,14.81,14.81,14.6206,14.6206,21100.0
2008-12-01 13:00:00,14.69,14.79,14.66,14.76,17900.0,14.6505,14.7502,14.6206,14.7203,17900.0
2008-12-01 13:30:00,14.75,14.8,14.6,14.8,26100.0,14.7103,14.7602,14.5607,14.7602,26100.0
2008-12-01 14:00:00,14.8,14.81,14.46,14.52,25500.0,14.7602,14.7702,14.4211,14.4809,25500.0
2008-12-01 14:30:00,14.54,14.64,14.45,14.49,22100.0,14.5009,14.6006,14.4111,14.451,22100.0
2008-12-01 15:00:00,14.47,14.5,14.1,14.19,50700.0,14.4311,14.461,14.0621,14.1518,50700.0
2008-12-01 15:30:00,14.17,14.25,13.66,13.78,113900.0,14.1319,14.2117,13.6233,13.7429,113900.0
2008-12-02 09:30:00,14.11,14.11,13.76,13.98,41700.0,14.072,14.072,13.723,13.9424,41700.0
2008-12-02 10:00:00,13.99,14.19,13.93,13.97,28700.0,13.9524,14.1518,13.8925,13.9324,28700.0
2008-12-02 10:30:00,14.01,14.3,14.01,14.22,19300.0,13.9723,14.2615,13.9723,14.1817,19300.0
2008-12-02 11:00:00,14.22,14.4,14.11,14.35,20200.0,14.1817,14.3613,14.072,14.3114,20200.0
2008-12-02 11:30:00,14.38,14.44,14.26,14.29,28800.0,14.3413,14.4012,14.2216,14.2516,28800.0
2008-12-02 12:00:00,14.3,14.32,14.21,14.31,28700.0,14.2615,14.2815,14.1718,14.2715,28700.0
2008-12-02 12:30:00,14.28,14.34,14.1,14.34,18900.0,14.2416,14.3014,14.0621,14.3014,18900.0
2008-12-02 13:00:00,14.32,14.44,14.28,14.36,13300.0,14.2815,14.4012,14.2416,14.3214,13300.0
2008-12-02 13:30:00,14.35,14.36,14.15,14.16,12500.0,14.3114,14.3214,14.1119,14.1219,12500.0
2008-12-02 14:00:00,14.17,14.2,14.0,14.11,26600.0,14.1319,14.1618,13.9623,14.072,26600.0
2008-12-02 14:30:00,14.11,14.44,14.1,14.44,26800.0,14.072,14.4012,14.0621,14.4012,26800.0
2008-12-02 15:00:00,14.45,14.65,14.21,14.55,40600.0,14.4111,14.6106,14.1718,14.5109,40600.0
2008-12-02 15:30:00,14.55,15.0,14.46,14.81,176000.0,14.5109,14.9596,14.4211,14.7702,176000.0
2008-12-03 09:30:00,14.47,14.8,14.36,14.8,21900.0,14.4311,14.7602,14.3214,14.7602,21900.0
2008-12-03 10:00:00,14.77,15.03,14.68,14.88,36900.0,14.7303,14.9896,14.6405,14.84,36900.0
2008-12-03 10:30:00,14.89,15.07,14.89,15.0,56700.0,14.8499,15.0295,14.8499,14.9596,56700.0
2008-12-03 11:00:00,15.02,15.02,14.78,14.8,65000.0,14.9796,14.9796,14.7402,14.7602,65000.0
2008-12-03 11:30:00,14.75,14.89,14.65,14.87,30400.0,14.7103,14.8499,14.6106,14.83,30400.0
2008-12-03 12:00:00,14.87,14.88,14.4,14.5,32500.0,14.83,14.84,14.3613,14.461,32500.0
2008-12-03 12:30:00,14.52,14.69,14.52,14.62,15900.0,14.4809,14.6505,14.4809,14.5807,15900.0
2008-12-03 13:00:00,14.6,14.65,14.28,14.3,17600.0,14.5607,14.6106,14.2416,14.2615,17600.0
2008-12-03 13:30:00,14.3,14.3,13.88,13.97,34300.0,14.2615,14.2615,13.8427,13.9324,34300.0
2008-12-03 14:00:00,13.96,14.44,13.96,14.38,23900.0,13.9224,14.4012,13.9224,14.3413,23900.0
2008-12-03 14:30:00,14.38,14.66,14.38,14.48,31900.0,14.3413,14.6206,14.3413,14.441,31900.0
2008-12-03 15:00:00,14.46,14.67,14.27,14.58,42800.0,14.4211,14.6305,14.2316,14.5408,42800.0
2008-12-03 15:30:00,14.57,14.93,14.48,14.76,100900.0,14.5308,14.8898,14.441,14.7203,100900.0
2008-12-04 09:30:00,14.61,15.06,14.61,14.94,49700.0,14.5707,15.0195,14.5707,14.8998,49700.0
2008-12-04 10:00:00,14.93,15.1,14.86,15.05,43100.0,14.8898,15.0594,14.82,15.0095,43100.0
2008-12-04 10:30:00,15.03,15.2,15.03,15.2,24300.0,14.9896,15.1591,14.9896,15.1591,24300.0
2008-12-04 11:00:00,15.2,15.2,14.93,15.06,32900.0,15.1591,15.1591,14.8898,15.0195,32900.0
2008-12-04 11:30:00,15.05,15.11,14.98,15.06,25600.0,15.0095,15.0694,14.9397,15.0195,25600.0
2008-12-04 12:00:00,15.05,15.05,14.88,14.97,26700.0,15.0095,15.0095,14.84,14.9297,26700.0
2008-12-04 12:30:00,14.96,15.03,14.9,14.97,14400.0,14.9198,14.9896,14.8599,14.9297,14400.0
2008-12-04 13:00:00,14.96,14.96,14.82,14.82,10700.0,14.9198,14.9198,14.7801,14.7801,10700.0
2008-12-04 13:30:00,14.81,15.0,14.78,14.91,14400.0,14.7702,14.9596,14.7402,14.8699,14400.0
2008-12-04 14:00:00,14.91,14.97,14.84,14.91,16800.0,14.8699,14.9297,14.8001,14.8699,16800.0
2008-12-04 14:30:00,14.91,15.05,14.82,14.86,27300.0,14.8699,15.0095,14.7801,14.82,27300.0
2008-12-04 15:00:00,14.86,14.86,14.31,14.38,50300.0,14.82,14.82,14.2715,14.3413,50300.0
2008-12-04 15:30:00,14.35,14.75,14.26,14.57,52000.0,14.3114,14.7103,14.2216,14.5308,52000.0
2008-12-05 09:30:00,14.27,14.37,13.9,13.92,27300.0,14.2316,14.3313,13.8626,13.8826,27300.0
2008-12-05 10:00:00,13.92,14.09,13.86,14.05,32200.0,13.8826,14.0521,13.8227,14.0122,32200.0
2008-12-05 10:30:00,14.0,14.28,13.92,14.21,21400.0,13.9623,14.2416,13.8826,14.1718,21400.0
2008-12-05 11:00:00,14.2,14.29,13.99,14.01,9900.0,14.1618,14.2516,13.9524,13.9723,9900.0
2008-12-05 11:30:00,14.01,14.27,13.96,14.22,11300.0,13.9723,14.2316,13.9224,14.1817,11300.0
2008-12-05 12:00:00,14.24,14.45,14.22,14.41,13500.0,14.2017,14.4111,14.1817,14.3712,13500.0
2008-12-05 12:30:00,14.4,14.43,14.26,14.35,14400.0,14.3613,14.3912,14.2216,14.3114,14400.0
2008-12-05 13:00:00,14.42,14.65,14.41,14.59,12000.0,14.3812,14.6106,14.3712,14.5507,12000.0
2008-12-05 13:30:00,14.59,15.12,14.59,15.01,25900.0,14.5507,15.0793,14.5507,14.9696,25900.0
2008-12-05 14:00:00,15.01,15.02,14.68,14.77,18300.0,14.9696,14.9796,14.6405,14.7303,18300.0
2008-12-05 14:30:00,14.76,15.11,14.76,15.11,49100.0,14.7203,15.0694,14.7203,15.0694,49100.0
2008-12-05 15:00:00,15.15,15.17,14.8,15.02,35800.0,15.1092,15.1292,14.7602,14.9796,35800.0
2008-12-05 15:30:00,15.06,15.32,15.04,15.23,86500.0,15.0195,15.2788,14.9995,15.189,86500.0
2008-12-08 09:30:00,15.64,15.76,14.56,15.65,48500.0,15.5979,15.7176,14.5208,15.6079,48500.0
2008-12-08 10:00:00,15.68,15.85,15.63,15.81,30300.0,15.6378,15.8074,15.588,15.7675,30300.0
2008-12-08 10:30:00,15.76,16.08,15.73,15.82,32700.0,15.7176,16.0367,15.6877,15.7774,32700.0
2008-12-08 11:00:00,15.84,15.99,15.73,15.9,55600.0,15.7974,15.947,15.6877,15.8572,55600.0
2008-12-08 11:30:00,15.89,16.1,15.86,15.94,31200.0,15.8473,16.0567,15.8173,15.8971,31200.0
2008-12-08 12:00:00,15.93,16.24,15.91,16.17,16100.0,15.8871,16.1963,15.8672,16.1265,16100.0
2008-12-08 12:30:00,16.17,16.19,15.96,16.05,11000.0,16.1265,16.1464,15.9171,16.0068,11000.0
2008-12-08 13:00:00,16.06,16.26,16.06,16.1,11100.0,16.0168,16.2163,16.0168,16.0567,11100.0
2008-12-08 13:30:00,16.06,16.13,15.9,15.99,30300.0,16.0168,16.0866,15.8572,15.947,30300.0
2008-12-08 14:00:00,15.97,16.23,15.97,16.17,15600.0,15.927,16.1863,15.927,16.1265,15600.0
2008-12-08 14:30:00,16.23,16.4,16.02,16.33,25100.0,16.1863,16.3559,15.9769,16.2861,25100.0
2008-12-08 15:00:00,16.32,16.57,16.28,16.49,52600.0,16.2761,16.5254,16.2362,16.4456,52600.0
2008-12-08 15:30:00,16.52,16.58,16.03,16.37,74100.0,16.4756,16.5354,15.9869,16.326,74100.0
2008-12-09 09:30:00,16.8,16.8,16.22,16.29,34700.0,16.7548,16.7548,16.1764,16.2462,34700.0
2008-12-09 10:00:00,16.29,16.74,16.28,16.6,22900.0,16.2462,16.695,16.2362,16.5553,22900.0
2008-12-09 10:30:00,16.59,17.2,16.59,17.08,37500.0,16.5454,17.1537,16.5454,17.0341,37500.0
2008-12-09 11:00:00,17.08,17.15,16.61,16.63,17100.0,17.0341,17.1039,16.5653,16.5853,17100.0
2008-12-09 11:30:00,16.67,16.91,16.65,16.83,14100.0,16.6252,16.8645,16.6052,16.7847,14100.0
2008-12-09 12:00:00,16.83,17.0,16.76,16.86,30600.0,16.7847,16.9543,16.7149,16.8146,30600.0
2008-12-09 12:30:00,16.88,16.96,16.77,16.79,26000.0,16.8346,16.9144,16.7249,16.7448,26000.0
2008-12-09 13:00:00,16.75,16.81,16.44,16.48,26600.0,16.7049,16.7648,16.3958,16.4357,26600.0
2008-12-09 13:30:00,16.49,16.74,16.46,16.59,18300.0,16.4456,16.695,16.4157,16.5454,18300.0
2008-12-09 14:00:00,16.54,16.58,16.14,16.34,29000.0,16.4955,16.5354,16.0966,16.296,29000.0
2008-12-09 14:30:00,16.33,16.76,16.26,16.75,38100.0,16.2861,16.7149,16.2163,16.7049,38100.0
2008-12-09 15:00:00,16.76,17.06,16.65,16.71,56400.0,16.7149,17.0141,16.6052,16.665,56400.0
2008-12-09 15:30:00,16.71,16.89,16.47,16.57,115800.0,16.665,16.8446,16.4257,16.5254,115800.0
2008-12-10 09:30:00,16.84,16.84,16.5,16.75,14800.0,16.7947,16.7947,16.4556,16.7049,14800.0
2008-12-10 10:00:00,16.69,17.41,16.69,17.28,41900.0,16.6451,17.3632,16.6451,17.2335,41900.0
2008-12-10 10:30:00,17.3,17.51,17.04,17.23,34900.0,17.2535,17.4629,16.9942,17.1836,34900.0
2008-12-10 11:00:00,17.22,17.48,17.2,17.46,19400.0,17.1737,17.433,17.1537,17.413,19400.0
2008-12-10 11:30:00,17.48,17.85,17.44,17.77,46900.0,17.433,17.802,17.3931,17.7222,46900.0
2008-12-10 12:00:00,17.77,17.9,17.45,17.52,13900.0,17.7222,17.8518,17.4031,17.4729,13900.0
2008-12-10 12:30:00,17.5,17.54,17.35,17.37,7300.0,17.4529,17.4928,17.3033,17.3233,7300.0
2008-12-10 13:00:00,17.38,17.49,17.32,17.32,26700.0,17.3332,17.4429,17.2734,17.2734,26700.0
2008-12-10 13:30:00,17.33,17.5,17.11,17.15,18600.0,17.2834,17.4529,17.064,17.1039,18600.0
2008-12-10 14:00:00,17.13,17.24,16.96,17.06,24600.0,17.0839,17.1936,16.9144,17.0141,24600.0
2008-12-10 14:30:00,17.0,17.17,17.0,17.09,22900.0,16.9543,17.1238,16.9543,17.044,22900.0
2008-12-10 15:00:00,17.07,17.13,16.9,17.13,18200.0,17.0241,17.0839,16.8545,17.0839,18200.0
2008-12-10 15:30:00,17.11,17.19,16.93,17.16,38500.0,17.064,17.1438,16.8845,17.1138,38500.0
2008-12-11 09:30:00,16.54,17.13,16.4,16.83,51100.0,16.4955,17.0839,16.3559,16.7847,51100.0
2008-12-11 10:00:00,16.84,17.11,16.78,17.11,92400.0,16.7947,17.064,16.7349,17.064,92400.0
2008-12-11 10:30:00,17.13,17.13,16.71,16.73,29800.0,17.0839,17.0839,16.665,16.685,29800.0
2008-12-11 11:00:00,16.69,16.78,16.63,16.73,22900.0,16.6451,16.7349,16.5853,16.685,22900.0
2008-12-11 11:30:00,16.78,17.0,16.76,16.97,12700.0,16.7349,16.9543,16.7149,16.9243,12700.0
2008-12-11 12:00:00,16.97,17.0,16.92,16.97,21400.0,16.9243,16.9543,16.8745,16.9243,21400.0
2008-12-11 12:30:00,17.0,17.18,16.97,17.11,18100.0,16.9543,17.1338,16.9243,17.064,18100.0
2008-12-11 13:00:00,17.11,17.15,16.93,16.98,9400.0,17.064,17.1039,16.8845,16.9343,9400.0
2008-12-11 13:30:00,16.97,17.04,16.92,16.98,10700.0,16.9243,16.9942,16.8745,16.9343,10700.0
2008-12-11 14:00:00,17.0,17.04,16.94,17.04,19600.0,16.9543,16.9942,16.8944,16.9942,19600.0
2008-12-11 14:30:00,17.02,17.12,16.73,16.73,43700.0,16.9742,17.0739,16.685,16.685,43700.0
2008-12-11 15:00:00,16.72,16.75,16.37,16.47,49100.0,16.675,16.7049,16.326,16.4257,49100.0
2008-12-11 15:30:00,16.52,16.67,16.21,16.47,72500.0,16.4756,16.6252,16.1664,16.4257,72500.0
2008-12-12 09:30:00,16.17,16.67,16.1,16.66,32200.0,16.1265,16.6252,16.0567,16.6152,32200.0
2008-12-12 10:00:00,16.68,16.85,16.34,16.39,35800.0,16.6351,16.8047,16.296,16.3459,35800.0
2008-12-12 10:30:00,16.45,16.62,16.36,16.48,31500.0,16.4057,16.5753,16.316,16.4357,31500.0
2008-12-12 11:00:00,16.46,16.5,16.19,16.23,29400.0,16.4157,16.4556,16.1464,16.1863,29400.0
2008-12-12 11:30:00,16.16,16.3,16.1,16.24,29200.0,16.1165,16.2561,16.0567,16.1963,29200.0
2008-12-12 12:00:00,16.22,16.42,16.22,16.35,35600.0,16.1764,16.3758,16.1764,16.306,35600.0
2008-12-12 12:30:00,16.32,16.76,16.28,16.64,22500.0,16.2761,16.7149,16.2362,16.5952,22500.0
2008-12-12 13:00:00,16.67,16.7,16.41,16.48,20400.0,16.6252,16.6551,16.3659,16.4357,20400.0
2008-12-12 13:30:00,16.48,16.5,16.1,16.12,31300.0,16.4357,16.4556,16.0567,16.0766,31300.0
2008-12-12 14:00:00,16.12,16.48,16.12,16.38,40700.0,16.0766,16.4357,16.0766,16.3359,40700.0
2008-12-12 14:30:00,16.37,16.91,16.31,16.76,59200.0,16.326,16.8645,16.2661,16.7149,59200.0
2008-12-12 15:00:00,16.81,17.05,16.6,16.79,81100.0,16.7648,17.0041,16.5553,16.7448,81100.0
2008-12-12 15:30:00,16.8,16.89,16.64,16.82,90400.0,16.7548,16.8446,16.5952,16.7747,90400.0
2008-12-15 09:30:00,16.9,16.9,16.12,16.12,24300.0,16.8545,16.8545,16.0766,16.0766,24300.0
2008-12-15 10:00:00,16.13,16.16,15.83,15.85,33600.0,16.0866,16.1165,15.7874,15.8074,33600.0
2008-12-15 10:30:00,15.89,15.89,15.46,15.46,33700.0,15.8473,15.8473,15.4184,15.4184,33700.0
2008-12-15 11:00:00,15.44,15.75,15.38,15.6,18500.0,15.3985,15.7076,15.3386,15.558,18500.0
2008-12-15 11:30:00,15.57,15.76,15.4,15.72,21300.0,15.5281,15.7176,15.3586,15.6777,21300.0
2008-12-15 12:00:00,15.7,15.78,15.56,15.66,14300.0,15.6578,15.7375,15.5181,15.6179,14300.0
2008-12-15 12:30:00,15.71,15.87,15.71,15.79,9500.0,15.6677,15.8273,15.6677,15.7475,9500.0
2008-12-15 13:00:00,15.8,15.86,15.56,15.78,43400.0,15.7575,15.8173,15.5181,15.7375,43400.0
2008-12-15 13:30:00,15.76,15.99,15.76,15.88,21100.0,15.7176,15.947,15.7176,15.8373,21100.0
2008-12-15 14:00:00,15.91,16.06,15.83,15.83,6000.0,15.8672,16.0168,15.7874,15.7874,6000.0
2008-12-15 14:30:00,15.78,15.93,15.64,15.64,8500.0,15.7375,15.8871,15.5979,15.5979,8500.0
2008-12-15 15:00:00,15.68,15.82,15.49,15.69,34300.0,15.6378,15.7774,15.4483,15.6478,34300.0
2008-12-15 15:30:00,15.67,16.1,15.59,15.84,55900.0,15.6278,16.0567,15.5481,15.7974,55900.0
2008-12-16 09:30:00,16.08,16.39,15.76,16.38,38100.0,16.0367,16.3459,15.7176,16.3359,38100.0
2008-12-16 10:00:00,16.38,16.55,16.24,16.37,30800.0,16.3359,16.5055,16.1963,16.326,30800.0
2008-12-16 10:30:00,16.34,16.5,16.34,16.4,16800.0,16.296,16.4556,16.296,16.3559,16800.0
2008-12-16 11:00:00,16.41,16.6,16.38,16.47,19000.0,16.3659,16.5553,16.3359,16.4257,19000.0
2008-12-16 11:30:00,16.5,16.7,16.46,16.68,17100.0,16.4556,16.6551,16.4157,16.6351,17100.0
2008-12-16 12:00:00,16.68,16.69,16.55,16.59,12500.0,16.6351,16.6451,16.5055,16.5454,12500.0
2008-12-16 12:30:00,16.56,16.62,16.55,16.58,10900.0,16.5154,16.5753,16.5055,16.5354,10900.0
2008-12-16 13:00:00,16.55,16.55,16.24,16.27,17300.0,16.5055,16.5055,16.1963,16.2262,17300.0
2008-12-16 13:30:00,16.27,16.32,16.25,16.29,8200.0,16.2262,16.2761,16.2063,16.2462,8200.0
2008-12-16 14:00:00,16.31,16.65,16.29,16.5,23900.0,16.2661,16.6052,16.2462,16.4556,23900.0
2008-12-16 14:30:00,16.57,16.72,16.34,16.58,27900.0,16.5254,16.675,16.296,16.5354,27900.0
2008-12-16 15:00:00,16.59,17.0,16.44,16.85,70800.0,16.5454,16.9543,16.3958,16.8047,70800.0
2008-12-16 15:30:00,16.82,17.08,16.61,17.01,92300.0,16.7747,17.0341,16.5653,16.9642,92300.0
2008-12-17 09:30:00,16.84,17.17,16.42,16.94,21800.0,16.7947,17.1238,16.3758,16.8944,21800.0
2008-12-17 10:00:00,16.93,16.93,16.59,16.81,23100.0,16.8845,16.8845,16.5454,16.7648,23100.0
2008-12-17 10:30:00,16.86,16.95,16.76,16.92,13900.0,16.8146,16.9044,16.7149,16.8745,13900.0
2008-12-17 11:00:00,16.91,16.94,16.76,16.81,12400.0,16.8645,16.8944,16.7149,16.7648,12400.0
2008-12-17 11:30:00,16.83,17.03,16.78,17.0,9300.0,16.7847,16.9842,16.7349,16.9543,9300.0
2008-12-17 12:00:00,17.0,17.15,16.9,16.95,18300.0,16.9543,17.1039,16.8545,16.9044,18300.0
2008-12-17 12:30:00,16.92,16.99,16.77,16.88,42100.0,16.8745,16.9443,16.7249,16.8346,42100.0
2008-12-17 13:00:00,16.86,17.02,16.77,16.84,14800.0,16.8146,16.9742,16.7249,16.7947,14800.0
2008-12-17 13:30:00,16.87,17.13,16.86,17.07,16700.0,16.8246,17.0839,16.8146,17.0241,16700.0
2008-12-17 14:00:00,17.09,17.13,17.01,17.02,13600.0,17.044,17.0839,16.9642,16.9742,13600.0
2008-12-17 14:30:00,17.01,17.08,16.76,16.94,23900.0,16.9642,17.0341,16.7149,16.8944,23900.0
2008-12-17 15:00:00,16.94,17.12,16.79,16.9,22600.0,16.8944,17.0739,16.7448,16.8545,22600.0
2008-12-17 15:30:00,16.92,17.03,16.73,16.91,45800.0,16.8745,16.9842,16.685,16.8645,45800.0
2008-12-18 09:30:00,16.96,16.98,16.68,16.78,19100.0,16.9144,16.9343,16.6351,16.7349,19100.0
2008-12-18 10:00:00,16.82,17.31,16.81,17.28,40100.0,16.7747,17.2634,16.7648,17.2335,40100.0
2008-12-18 10:30:00,17.31,17.87,17.25,17.76,39400.0,17.2634,17.8219,17.2036,17.7122,39400.0
2008-12-18 11:00:00,17.77,17.9,17.73,17.76,22200.0,17.7222,17.8518,17.6823,17.7122,22200.0
2008-12-18 11:30:00,17.76,18.04,17.74,18.02,37800.0,17.7122,17.9915,17.6923,17.9715,37800.0
2008-12-18 12:00:00,18.02,18.05,17.65,17.76,22800.0,17.9715,18.0014,17.6025,17.7122,22800.0
2008-12-18 12:30:00,17.73,17.81,17.6,17.6,9300.0,17.6823,17.7621,17.5527,17.5527,9300.0
2008-12-18 13:00:00,17.55,17.78,17.54,17.69,17100.0,17.5028,17.7322,17.4928,17.6424,17100.0
2008-12-18 13:30:00,17.73,17.89,17.67,17.81,36400.0,17.6823,17.8419,17.6225,17.7621,36400.0
2008-12-18 14:00:00,17.82,17.93,17.64,17.68,20600.0,17.7721,17.8818,17.5925,17.6324,20600.0
2008-12-18 14:30:00,17.66,17.81,17.6,17.69,43200.0,17.6125,17.7621,17.5527,17.6424,43200.0
2008-12-18 15:00:00,17.63,17.64,17.08,17.16,41500.0,17.5826,17.5925,17.0341,17.1138,41500.0
2008-12-18 15:30:00,17.16,17.52,17.16,17.51,53600.0,17.1138,17.4729,17.1138,17.4629,53600.0
2008-12-19 09:30:00,18.06,18.16,17.32,17.87,256800.0,18.0114,18.1111,17.2734,17.8219,256800.0
2008-12-19 10:00:00,17.87,18.59,17.87,18.59,45900.0,17.8219,18.54,17.8219,18.54,45900.0
2008-12-19 10:30:00,18.59,18.9,18.55,18.78,35300.0,18.54,18.8492,18.5001,18.7295,35300.0
2008-12-19 11:00:00,18.79,18.82,18.59,18.78,48800.0,18.7394,18.7694,18.54,18.7295,48800.0
2008-12-19 11:30:00,18.72,18.8,18.61,18.65,39500.0,18.6696,18.7494,18.5599,18.5998,39500.0
2008-12-19 12:00:00,18.68,18.89,18.61,18.8,34700.0,18.6297,18.8392,18.5599,18.7494,34700.0
2008-12-19 12:30:00,18.8,18.89,18.54,18.59,32000.0,18.7494,18.8392,18.4901,18.54,32000.0
2008-12-19 13:00:00,18.59,18.87,18.55,18.84,33100.0,18.54,18.8192,18.5001,18.7893,33100.0
2008-12-19 13:30:00,18.9,19.09,18.88,18.99,23400.0,18.8492,19.0386,18.8292,18.9389,23400.0
2008-12-19 14:00:00,19.01,19.19,18.74,18.78,29300.0,18.9589,19.1384,18.6896,18.7295,29300.0
2008-12-19 14:30:00,18.79,19.07,18.71,18.86,36200.0,18.7394,19.0187,18.6597,18.8093,36200.0
2008-12-19 15:00:00,18.85,18.91,18.56,18.87,40700.0,18.7993,18.8591,18.5101,18.8192,40700.0
2008-12-19 15:30:00,18.84,18.99,18.64,18.87,144700.0,18.7893,18.9389,18.5899,18.8192,144700.0
2008-12-22 09:30:00,18.91,19.09,18.48,19.07,52700.0,18.8591,19.0386,18.4303,19.0187,52700.0
2008-12-22 10:00:00,19.03,19.38,19.01,19.33,45000.0,18.9788,19.3279,18.9589,19.278,45000.0
2008-12-22 10:30:00,19.35,19.45,19.27,19.28,23000.0,19.2979,19.3977,19.2182,19.2281,23000.0
2008-12-22 11:00:00,19.28,19.28,18.79,18.81,15100.0,19.2281,19.2281,18.7394,18.7594,15100.0
2008-12-22 11:30:00,18.78,18.83,18.58,18.67,25700.0,18.7295,18.7793,18.53,18.6198,25700.0
2008-12-22 12:00:00,18.66,18.68,18.5,18.52,12400.0,18.6098,18.6297,18.4502,18.4702,12400.0
2008-12-22 12:30:00,18.5,18.52,18.29,18.29,17000.0,18.4502,18.4702,18.2408,18.2408,17000.0
2008-12-22 13:00:00,18.3,18.36,18.11,18.13,18400.0,18.2508,18.3106,18.0613,18.0812,18400.0
2008-12-22 13:30:00,18.1,18.13,17.77,17.81,27000.0,18.0513,18.0812,17.7222,17.7621,27000.0
2008-12-22 14:00:00,17.8,17.9,17.5,17.59,24800.0,17.7521,17.8518,17.4529,17.5427,24800.0
2008-12-22 14:30:00,17.57,17.81,17.45,17.55,54000.0,17.5227,17.7621,17.4031,17.5028,54000.0
2008-12-22 15:00:00,17.56,17.76,17.42,17.52,79500.0,17.5128,17.7122,17.3731,17.4729,79500.0
2008-12-22 15:30:00,17.51,18.26,17.51,18.24,85000.0,17.4629,18.2109,17.4629,18.1909,85000.0
2008-12-23 09:30:00,18.27,18.89,18.01,18.5,21300.0,18.2208,18.8392,17.9615,18.4502,21300.0
2008-12-23 10:00:00,18.54,18.72,18.42,18.67,14000.0,18.4901,18.6696,18.3704,18.6198,14000.0
2008-12-23 10:30:00,18.67,18.76,18.19,18.19,24500.0,18.6198,18.7095,18.1411,18.1411,24500.0
2008-12-23 11:00:00,18.13,18.18,17.91,17.94,9300.0,18.0812,18.1311,17.8618,17.8917,9300.0
2008-12-23 11:30:00,17.94,18.06,17.89,17.9,12000.0,17.8917,18.0114,17.8419,17.8518,12000.0
2008-12-23 12:00:00,17.9,17.9,17.75,17.84,14100.0,17.8518,17.8518,17.7022,17.792,14100.0
2008-12-23 12:30:00,17.85,17.89,17.57,17.66,14700.0,17.802,17.8419,17.5227,17.6125,14700.0
2008-12-23 13:00:00,17.66,17.99,17.66,17.96,18700.0,17.6125,17.9416,17.6125,17.9117,18700.0
2008-12-23 13:30:00,17.96,18.01,17.81,17.95,33300.0,17.9117,17.9615,17.7621,17.9017,33300.0
2008-12-23 14:00:00,17.93,18.05,17.89,18.05,9900.0,17.8818,18.0014,17.8419,18.0014,9900.0
2008-12-23 14:30:00,18.08,18.08,17.78,17.78,20800.0,18.0314,18.0314,17.7322,17.7322,20800.0
2008-12-23 15:00:00,17.77,18.09,17.77,17.95,33000.0,17.7222,18.0413,17.7222,17.9017,33000.0
2008-12-23 15:30:00,17.98,18.13,17.82,17.93,37000.0,17.9316,18.0812,17.7721,17.8818,37000.0
2008-12-24 09:30:00,17.95,18.12,17.4,17.49,24000.0,17.9017,18.0713,17.3532,17.4429,24000.0
2008-12-24 10:00:00,17.47,17.47,17.26,17.45,21200.0,17.423,17.423,17.2136,17.4031,21200.0
2008-12-24 10:30:00,17.44,17.67,17.44,17.52,12500.0,17.3931,17.6225,17.3931,17.4729,12500.0
2008-12-24 11:00:00,17.52,17.67,17.45,17.66,15500.0,17.4729,17.6225,17.4031,17.6125,15500.0
2008-12-24 11:30:00,17.66,17.97,17.57,17.87,19100.0,17.6125,17.9217,17.5227,17.8219,19100.0
2008-12-24 12:00:00,17.84,17.91,17.82,17.85,13600.0,17.792,17.8618,17.7721,17.802,13600.0
2008-12-24 12:30:00,17.86,17.89,17.76,17.78,10800.0,17.812,17.8419,17.7122,17.7322,10800.0
2008-12-26 09:30:00,17.9,18.06,17.87,17.99,16300.0,17.8518,18.0114,17.8219,17.9416,16300.0
2008-12-26 10:00:00,18.01,18.02,18.0,18.01,4800.0,17.9615,17.9715,17.9516,17.9615,4800.0
2008-12-26 10:30:00,18.01,18.09,17.96,18.0,8800.0,17.9615,18.0413,17.9117,17.9516,8800.0
2008-12-26 11:00:00,18.01,18.01,17.95,17.95,4600.0,17.9615,17.9615,17.9017,17.9017,4600.0
2008-12-26 11:30:00,17.94,17.95,17.91,17.95,5100.0,17.8917,17.9017,17.8618,17.9017,5100.0
2008-12-26 12:00:00,17.98,18.01,17.94,17.95,2800.0,17.9316,17.9615,17.8917,17.9017,2800.0
2008-12-26 12:30:00,17.95,17.99,17.9,17.91,5000.0,17.9017,17.9416,17.8518,17.8618,5000.0
2008-12-26 13:00:00,17.95,18.01,17.94,17.99,5400.0,17.9017,17.9615,17.8917,17.9416,5400.0
2008-12-26 13:30:00,17.99,18.01,17.97,17.99,5700.0,17.9416,17.9615,17.9217,17.9416,5700.0
2008-12-26 14:00:00,17.99,18.2,17.99,18.16,8700.0,17.9416,18.151,17.9416,18.1111,8700.0
2008-12-26 14:30:00,18.19,18.33,18.18,18.19,8400.0,18.1411,18.2807,18.1311,18.1411,8400.0
2008-12-26 15:00:00,18.18,18.26,18.13,18.19,13100.0,18.1311,18.2109,18.0812,18.1411,13100.0
2008-12-26 15:30:00,18.2,18.21,18.11,18.2,17700.0,18.151,18.161,18.0613,18.151,17700.0
2008-12-29 09:30:00,17.1,18.16,17.1,17.96,38800.0,17.054,18.1111,17.054,17.9117,38800.0
2008-12-29 10:00:00,17.94,17.97,17.75,17.84,30400.0,17.8917,17.9217,17.7022,17.792,30400.0
2008-12-29 10:30:00,17.87,17.9,17.72,17.75,17000.0,17.8219,17.8518,17.6723,17.7022,17000.0
2008-12-29 11:00:00,17.77,17.81,17.61,17.64,14500.0,17.7222,17.7621,17.5626,17.5925,14500.0
2008-12-29 11:30:00,17.63,17.64,17.47,17.5,12000.0,17.5826,17.5925,17.423,17.4529,12000.0
2008-12-29 12:00:00,17.53,17.57,17.51,17.51,3500.0,17.4828,17.5227,17.4629,17.4629,3500.0
2008-12-29 12:30:00,17.52,17.54,17.4,17.4,8300.0,17.4729,17.4928,17.3532,17.3532,8300.0
2008-12-29 13:00:00,17.36,17.37,17.21,17.24,7200.0,17.3133,17.3233,17.1637,17.1936,7200.0
2008-12-29 13:30:00,17.21,17.35,17.21,17.34,9300.0,17.1637,17.3033,17.1637,17.2934,9300.0
2008-12-29 14:00:00,17.34,17.35,17.2,17.3,13300.0,17.2934,17.3033,17.1537,17.2535,13300.0
2008-12-29 14:30:00,17.3,17.47,17.25,17.36,11000.0,17.2535,17.423,17.2036,17.3133,11000.0
2008-12-29 15:00:00,17.4,17.55,17.36,17.38,22600.0,17.3532,17.5028,17.3133,17.3332,22600.0
2008-12-29 15:30:00,17.38,17.56,17.36,17.52,30000.0,17.3332,17.5128,17.3133,17.4729,30000.0
2008-12-30 09:30:00,17.64,17.65,17.18,17.26,25200.0,17.5925,17.6025,17.1338,17.2136,25200.0
2008-12-30 10:00:00,17.31,17.36,17.19,17.34,14100.0,17.2634,17.3133,17.1438,17.2934,14100.0
2008-12-30 10:30:00,17.38,17.4,17.22,17.25,16400.0,17.3332,17.3532,17.1737,17.2036,16400.0
2008-12-30 11:00:00,17.26,17.4,17.24,17.31,8200.0,17.2136,17.3532,17.1936,17.2634,8200.0
2008-12-30 11:30:00,17.31,17.4,17.24,17.33,9100.0,17.2634,17.3532,17.1936,17.2834,9100.0
2008-12-30 12:00:00,17.36,17.39,17.33,17.39,7500.0,17.3133,17.3432,17.2834,17.3432,7500.0
2008-12-30 12:30:00,17.38,17.4,17.2,17.22,14200.0,17.3332,17.3532,17.1537,17.1737,14200.0
2008-12-30 13:00:00,17.19,17.2,17.1,17.17,12300.0,17.1438,17.1537,17.054,17.1238,12300.0
2008-12-30 13:30:00,17.16,17.24,17.12,17.13,10800.0,17.1138,17.1936,17.0739,17.0839,10800.0
2008-12-30 14:00:00,17.14,17.21,17.1,17.2,11900.0,17.0939,17.1637,17.054,17.1537,11900.0
2008-12-30 14:30:00,17.2,17.21,17.08,17.15,15100.0,17.1537,17.1637,17.0341,17.1039,15100.0
2008-12-30 15:00:00,17.17,17.28,17.16,17.27,18000.0,17.1238,17.2335,17.1138,17.2235,18000.0
2008-12-30 15:30:00,17.29,17.69,17.16,17.65,41300.0,17.2435,17.6424,17.1138,17.6025,41300.0
2008-12-31 09:30:00,17.72,18.44,17.36,18.41,28100.0,17.6723,18.3904,17.3133,18.3605,28100.0
2008-12-31 10:00:00,18.43,18.45,18.03,18.16,11800.0,18.3804,18.4004,17.9815,18.1111,11800.0
2008-12-31 10:30:00,18.17,18.19,18.07,18.13,31900.0,18.1211,18.1411,18.0214,18.0812,31900.0
2008-12-31 11:00:00,18.12,18.41,18.05,18.41,15000.0,18.0713,18.3605,18.0014,18.3605,15000.0
2008-12-31 11:30:00,18.4,18.45,18.11,18.17,28100.0,18.3505,18.4004,18.0613,18.1211,28100.0
2008-12-31 12:00:00,18.17,18.18,17.87,17.97,30700.0,18.1211,18.1311,17.8219,17.9217,30700.0
2008-12-31 12:30:00,17.97,18.07,17.97,17.99,12300.0,17.9217,18.0214,17.9217,17.9416,12300.0
2008-12-31 13:00:00,18.0,18.08,17.97,18.03,11900.0,17.9516,18.0314,17.9217,17.9815,11900.0
2008-12-31 13:30:00,18.04,18.15,18.01,18.1,11800.0,17.9915,18.1012,17.9615,18.0513,11800.0
2008-12-31 14:00:00,18.1,18.15,17.99,18.02,17500.0,18.0513,18.1012,17.9416,17.9715,17500.0
2008-12-31 14:30:00,18.04,18.05,17.99,18.05,30200.0,17.9915,18.0014,17.9416,18.0014,30200.0
2008-12-31 15:00:00,18.05,18.35,18.02,18.32,36400.0,18.0014,18.3006,17.9715,18.2707,36400.0
2008-12-31 15:30:00,18.38,18.52,18.25,18.36,84200.0,18.3306,18.4702,18.2009,18.3106,84200.0
2009-01-02 09:30:00,18.42,18.42,18.22,18.32,18700.0,18.3704,18.3704,18.171,18.2707,18700.0
2009-01-02 10:00:00,18.31,18.67,18.22,18.56,28000.0,18.2607,18.6198,18.171,18.5101,28000.0
2009-01-02 10:30:00,18.61,18.99,18.58,18.81,24600.0,18.5599,18.9389,18.53,18.7594,24600.0
2009-01-02 11:00:00,18.8,18.81,18.62,18.7,18000.0,18.7494,18.7594,18.5699,18.6497,18000.0
2009-01-02 11:30:00,18.71,18.83,18.64,18.8,15300.0,18.6597,18.7793,18.5899,18.7494,15300.0
2009-01-02 12:00:00,18.8,18.87,18.77,18.83,7500.0,18.7494,18.8192,18.7195,18.7793,7500.0
2009-01-02 12:30:00,18.85,18.85,18.74,18.77,8100.0,18.7993,18.7993,18.6896,18.7195,8100.0
2009-01-02 13:00:00,18.78,18.81,18.59,18.81,20600.0,18.7295,18.7594,18.54,18.7594,20600.0
2009-01-02 13:30:00,18.79,18.8,18.68,18.8,13100.0,18.7394,18.7494,18.6297,18.7494,13100.0
2009-01-02 14:00:00,18.83,18.91,18.72,18.85,25300.0,18.7793,18.8591,18.6696,18.7993,25300.0
2009-01-02 14:30:00,18.85,18.89,18.7,18.79,20800.0,18.7993,18.8392,18.6497,18.7394,20800.0
2009-01-02 15:00:00,18.82,18.85,18.74,18.77,11100.0,18.7694,18.7993,18.6896,18.7195,11100.0
2009-01-02 15:30:00,18.78,18.87,18.65,18.69,90400.0,18.7295,18.8192,18.5998,18.6397,90400.0
2009-01-05 09:30:00,18.66,18.84,18.07,18.21,27300.0,18.6098,18.7893,18.0214,18.161,27300.0
2009-01-05 10:00:00,18.23,18.53,18.21,18.53,21800.0,18.181,18.4801,18.161,18.4801,21800.0
2009-01-05 10:30:00,18.51,18.64,18.51,18.6,30200.0,18.4602,18.5899,18.4602,18.55,30200.0
2009-01-05 11:00:00,18.59,18.88,18.55,18.73,17500.0,18.54,18.8292,18.5001,18.6796,17500.0
2009-01-05 11:30:00,18.72,18.75,18.63,18.7,17800.0,18.6696,18.6996,18.5799,18.6497,17800.0
2009-01-05 12:00:00,18.69,19.0,18.69,18.97,12000.0,18.6397,18.9489,18.6397,18.919,12000.0
2009-01-05 12:30:00,18.95,19.0,18.92,18.98,25100.0,18.899,18.9489,18.8691,18.9289,25100.0
2009-01-05 13:00:00,18.99,19.16,18.99,19.09,10700.0,18.9389,19.1085,18.9389,19.0386,10700.0
2009-01-05 13:30:00,19.1,19.25,19.1,19.25,16000.0,19.0486,19.1982,19.0486,19.1982,16000.0
2009-01-05 14:00:00,19.25,19.4,19.22,19.37,20600.0,19.1982,19.3478,19.1683,19.3179,20600.0
2009-01-05 14:30:00,19.32,19.37,18.97,19.02,22700.0,19.268,19.3179,18.919,18.9688,22700.0
2009-01-05 15:00:00,19.04,19.1,18.77,18.86,18600.0,18.9888,19.0486,18.7195,18.8093,18600.0
2009-01-05 15:30:00,18.81,19.1,18.79,19.08,46800.0,18.7594,19.0486,18.7394,19.0287,46800.0
2009-01-06 09:30:00,19.25,19.31,18.8,19.08,24200.0,19.1982,19.2581,18.7494,19.0287,24200.0
2009-01-06 10:00:00,19.08,19.23,19.04,19.04,25800.0,19.0287,19.1783,18.9888,18.9888,25800.0
2009-01-06 10:30:00,19.03,19.03,18.76,18.9,14900.0,18.9788,18.9788,18.7095,18.8492,14900.0
2009-01-06 11:00:00,18.93,19.0,18.8,18.91,11500.0,18.8791,18.9489,18.7494,18.8591,11500.0
2009-01-06 11:30:00,18.91,19.02,18.88,18.91,9400.0,18.8591,18.9688,18.8292,18.8591,9400.0
2009-01-06 12:00:00,18.91,19.03,18.83,18.84,23400.0,18.8591,18.9788,18.7793,18.7893,23400.0
2009-01-06 12:30:00,18.83,18.95,18.83,18.89,22700.0,18.7793,18.899,18.7793,18.8392,22700.0
2009-01-06 13:00:00,18.9,18.92,18.76,18.8,34100.0,18.8492,18.8691,18.7095,18.7494,34100.0
2009-01-06 13:30:00,18.8,19.07,18.68,19.05,24100.0,18.7494,19.0187,18.6297,18.9988,24100.0
2009-01-06 14:00:00,19.02,19.07,18.86,19.06,19100.0,18.9688,19.0187,18.8093,19.0087,19100.0
2009-01-06 14:30:00,19.08,19.36,19.08,19.16,33700.0,19.0287,19.3079,19.0287,19.1085,33700.0
2009-01-06 15:00:00,19.18,19.22,18.82,18.9,13100.0,19.1284,19.1683,18.7694,18.8492,13100.0
2009-01-06 15:30:00,18.86,19.02,18.76,18.96,28400.0,18.8093,18.9688,18.7095,18.909,28400.0
2009-01-07 09:30:00,18.59,18.8,18.44,18.75,12600.0,18.54,18.7494,18.3904,18.6996,12600.0
2009-01-07 10:00:00,18.7,18.75,18.22,18.26,16800.0,18.6497,18.6996,18.171,18.2109,16800.0
2009-01-07 10:30:00,18.24,18.32,18.17,18.29,10500.0,18.1909,18.2707,18.1211,18.2408,10500.0
2009-01-07 11:00:00,18.26,18.6,18.25,18.56,12300.0,18.2109,18.55,18.2009,18.5101,12300.0
2009-01-07 11:30:00,18.6,18.66,18.57,18.59,9100.0,18.55,18.6098,18.52,18.54,9100.0
2009-01-07 12:00:00,18.55,18.55,18.35,18.35,6300.0,18.5001,18.5001,18.3006,18.3006,6300.0
2009-01-07 12:30:00,18.35,18.43,18.26,18.26,8500.0,18.3006,18.3804,18.2109,18.2109,8500.0
2009-01-07 13:00:00,18.27,18.41,18.26,18.38,7800.0,18.2208,18.3605,18.2109,18.3306,7800.0
2009-01-07 13:30:00,18.39,18.39,18.08,18.08,9900.0,18.3405,18.3405,18.0314,18.0314,9900.0
2009-01-07 14:00:00,18.06,18.13,17.88,18.02,23100.0,18.0114,18.0812,17.8319,17.9715,23100.0
2009-01-07 14:30:00,18.0,18.01,17.78,17.9,16700.0,17.9516,17.9615,17.7322,17.8518,16700.0
2009-01-07 15:00:00,17.89,17.93,17.69,17.87,30400.0,17.8419,17.8818,17.6424,17.8219,30400.0
2009-01-07 15:30:00,17.88,17.99,17.82,17.99,62900.0,17.8319,17.9416,17.7721,17.9416,62900.0
2009-01-08 09:30:00,17.86,18.37,17.7,18.29,21500.0,17.812,18.3206,17.6524,18.2408,21500.0
2009-01-08 10:00:00,18.33,18.4,18.22,18.39,7900.0,18.2807,18.3505,18.171,18.3405,7900.0
2009-01-08 10:30:00,18.4,18.69,18.31,18.6,17300.0,18.3505,18.6397,18.2607,18.55,17300.0
2009-01-08 11:00:00,18.56,18.76,18.39,18.39,12300.0,18.5101,18.7095,18.3405,18.3405,12300.0
2009-01-08 11:30:00,18.41,18.51,18.32,18.33,9800.0,18.3605,18.4602,18.2707,18.2807,9800.0
2009-01-08 12:00:00,18.33,18.45,18.3,18.34,4200.0,18.2807,18.4004,18.2508,18.2907,4200.0
2009-01-08 12:30:00,18.3,18.37,18.21,18.27,10500.0,18.2508,18.3206,18.161,18.2208,10500.0
2009-01-08 13:00:00,18.21,18.21,18.01,18.12,8200.0,18.161,18.161,17.9615,18.0713,8200.0
2009-01-08 13:30:00,18.12,18.12,18.01,18.02,8500.0,18.0713,18.0713,17.9615,17.9715,8500.0
2009-01-08 14:00:00,18.02,18.09,18.01,18.01,12800.0,17.9715,18.0413,17.9615,17.9615,12800.0
2009-01-08 14:30:00,18.01,18.05,17.86,18.0,31800.0,17.9615,18.0014,17.812,17.9516,31800.0
2009-01-08 15:00:00,18.02,18.11,17.95,18.04,31700.0,17.9715,18.0613,17.9017,17.9915,31700.0
2009-01-08 15:30:00,18.07,18.34,17.93,18.28,45600.0,18.0214,18.2907,17.8818,18.2308,45600.0
2009-01-09 09:30:00,18.34,18.39,17.41,17.53,23400.0,18.2907,18.3405,17.3632,17.4828,23400.0
2009-01-09 10:00:00,17.53,17.75,17.49,17.5,15400.0,17.4828,17.7022,17.4429,17.4529,15400.0
2009-01-09 10:30:00,17.49,17.49,17.21,17.36,17600.0,17.4429,17.4429,17.1637,17.3133,17600.0
2009-01-09 11:00:00,17.36,17.61,17.36,17.55,7200.0,17.3133,17.5626,17.3133,17.5028,7200.0
2009-01-09 11:30:00,17.53,17.72,17.26,17.69,13100.0,17.4828,17.6723,17.2136,17.6424,13100.0
2009-01-09 12:00:00,17.72,17.95,17.69,17.81,14500.0,17.6723,17.9017,17.6424,17.7621,14500.0
2009-01-09 12:30:00,17.79,17.83,17.6,17.67,10900.0,17.7421,17.782,17.5527,17.6225,10900.0
2009-01-09 13:00:00,17.67,17.73,17.5,17.57,11400.0,17.6225,17.6823,17.4529,17.5227,11400.0
2009-01-09 13:30:00,17.57,17.75,17.5,17.69,11300.0,17.5227,17.7022,17.4529,17.6424,11300.0
2009-01-09 14:00:00,17.69,17.91,17.69,17.82,14500.0,17.6424,17.8618,17.6424,17.7721,14500.0
2009-01-09 14:30:00,17.84,18.13,17.63,17.83,67400.0,17.792,18.0812,17.5826,17.782,67400.0
2009-01-09 15:00:00,17.85,17.89,17.56,17.69,24000.0,17.802,17.8419,17.5128,17.6424,24000.0
2009-01-09 15:30:00,17.73,17.79,17.39,17.52,49600.0,17.6823,17.7421,17.3432,17.4729,49600.0
2009-01-12 09:30:00,17.22,18.2,17.05,17.52,42300.0,17.1737,18.151,17.0041,17.4729,42300.0
2009-01-12 10:00:00,17.54,17.68,17.49,17.6,11000.0,17.4928,17.6324,17.4429,17.5527,11000.0
2009-01-12 10:30:00,17.59,17.6,17.52,17.57,11300.0,17.5427,17.5527,17.4729,17.5227,11300.0
2009-01-12 11:00:00,17.6,17.8,17.59,17.76,33000.0,17.5527,17.7521,17.5427,17.7122,33000.0
2009-01-12 11:30:00,17.73,17.76,17.64,17.71,10400.0,17.6823,17.7122,17.5925,17.6624,10400.0
2009-01-12 12:00:00,17.71,17.76,17.6,17.74,15500.0,17.6624,17.7122,17.5527,17.6923,15500.0
2009-01-12 12:30:00,17.74,17.8,17.47,17.48,7100.0,17.6923,17.7521,17.423,17.433,7100.0
2009-01-12 13:00:00,17.48,17.57,17.48,17.56,6300.0,17.433,17.5227,17.433,17.5128,6300.0
2009-01-12 13:30:00,17.55,17.6,17.55,17.55,4600.0,17.5028,17.5527,17.5028,17.5028,4600.0
2009-01-12 14:00:00,17.55,17.55,17.39,17.44,7200.0,17.5028,17.5028,17.3432,17.3931,7200.0
2009-01-12 14:30:00,17.45,17.45,17.25,17.35,20700.0,17.4031,17.4031,17.2036,17.3033,20700.0
2009-01-12 15:00:00,17.36,17.51,17.34,17.48,26700.0,17.3133,17.4629,17.2934,17.433,26700.0
2009-01-12 15:30:00,17.5,17.61,17.32,17.44,44400.0,17.4529,17.5626,17.2734,17.3931,44400.0
2009-01-13 09:30:00,17.41,18.05,17.35,18.05,22500.0,17.3632,18.0014,17.3033,18.0014,22500.0
2009-01-13 10:00:00,18.05,18.09,17.95,18.0,16700.0,18.0014,18.0413,17.9017,17.9516,16700.0
2009-01-13 10:30:00,18.03,18.26,17.9,18.26,15100.0,17.9815,18.2109,17.8518,18.2109,15100.0
2009-01-13 11:00:00,18.25,18.31,18.15,18.2,6500.0,18.2009,18.2607,18.1012,18.151,6500.0
2009-01-13 11:30:00,18.19,18.23,18.05,18.1,10600.0,18.1411,18.181,18.0014,18.0513,10600.0
2009-01-13 12:00:00,18.1,18.12,17.97,18.0,12800.0,18.0513,18.0713,17.9217,17.9516,12800.0
2009-01-13 12:30:00,18.0,18.06,17.87,17.87,6900.0,17.9516,18.0114,17.8219,17.8219,6900.0
2009-01-13 13:00:00,17.89,17.9,17.7,17.76,7600.0,17.8419,17.8518,17.6524,17.7122,7600.0
2009-01-13 13:30:00,17.71,17.74,17.46,17.54,17100.0,17.6624,17.6923,17.413,17.4928,17100.0
2009-01-13 14:00:00,17.54,17.65,17.38,17.5,12200.0,17.4928,17.6025,17.3332,17.4529,12200.0
2009-01-13 14:30:00,17.53,17.7,17.52,17.58,9400.0,17.4828,17.6524,17.4729,17.5327,9400.0
2009-01-13 15:00:00,17.57,17.7,17.5,17.67,22800.0,17.5227,17.6524,17.4529,17.6225,22800.0
2009-01-13 15:30:00,17.67,17.92,17.51,17.9,43600.0,17.6225,17.8718,17.4629,17.8518,43600.0
2009-01-14 09:30:00,18.2,18.26,17.42,17.71,28500.0,18.151,18.2109,17.3731,17.6624,28500.0
2009-01-14 10:00:00,17.66,17.8,17.57,17.57,12700.0,17.6125,17.7521,17.5227,17.5227,12700.0
2009-01-14 10:30:00,17.58,17.58,17.08,17.18,30800.0,17.5327,17.5327,17.0341,17.1338,30800.0
2009-01-14 11:00:00,17.23,17.31,17.13,17.3,7300.0,17.1836,17.2634,17.0839,17.2535,7300.0
2009-01-14 11:30:00,17.26,17.34,17.11,17.27,12100.0,17.2136,17.2934,17.064,17.2235,12100.0
2009-01-14 12:00:00,17.28,17.33,17.18,17.3,10600.0,17.2335,17.2834,17.1338,17.2535,10600.0
2009-01-14 12:30:00,17.28,17.35,17.07,17.14,16500.0,17.2335,17.3033,17.0241,17.0939,16500.0
2009-01-14 13:00:00,17.12,17.14,16.96,16.96,11600.0,17.0739,17.0939,16.9144,16.9144,11600.0
2009-01-14 13:30:00,16.98,17.04,16.92,16.92,7300.0,16.9343,16.9942,16.8745,16.8745,7300.0
2009-01-14 14:00:00,16.94,17.1,16.9,16.98,20500.0,16.8944,17.054,16.8545,16.9343,20500.0
2009-01-14 14:30:00,17.07,17.13,16.99,17.11,18900.0,17.0241,17.0839,16.9443,17.064,18900.0
2009-01-14 15:00:00,17.03,17.03,16.71,16.79,28400.0,16.9842,16.9842,16.665,16.7448,28400.0
2009-01-14 15:30:00,16.82,17.04,16.77,16.87,47700.0,16.7747,16.9942,16.7249,16.8246,47700.0
2009-01-15 09:30:00,16.86,16.86,16.41,16.45,19500.0,16.8146,16.8146,16.3659,16.4057,19500.0
2009-01-15 10:00:00,16.47,16.51,15.92,16.01,30400.0,16.4257,16.4656,15.8772,15.9669,30400.0
2009-01-15 10:30:00,16.0,16.09,15.9,16.07,13200.0,15.957,16.0467,15.8572,16.0268,13200.0
2009-01-15 11:00:00,16.05,16.19,16.02,16.15,8300.0,16.0068,16.1464,15.9769,16.1066,8300.0
2009-01-15 11:30:00,16.14,16.24,15.95,15.97,15000.0,16.0966,16.1963,15.9071,15.927,15000.0
2009-01-15 12:00:00,15.99,16.04,15.81,15.81,15200.0,15.947,15.9968,15.7675,15.7675,15200.0
2009-01-15 12:30:00,15.83,15.93,15.78,15.83,9900.0,15.7874,15.8871,15.7375,15.7874,9900.0
2009-01-15 13:00:00,15.9,16.18,15.84,16.17,18100.0,15.8572,16.1365,15.7974,16.1265,18100.0
2009-01-15 13:30:00,16.18,16.6,16.18,16.6,14900.0,16.1365,16.5553,16.1365,16.5553,14900.0
2009-01-15 14:00:00,16.59,16.72,16.5,16.62,20100.0,16.5454,16.675,16.4556,16.5753,20100.0
2009-01-15 14:30:00,16.63,16.94,16.6,16.78,28200.0,16.5853,16.8944,16.5553,16.7349,28200.0
2009-01-15 15:00:00,16.78,17.0,16.67,16.71,24100.0,16.7349,16.9543,16.6252,16.665,24100.0
2009-01-15 15:30:00,16.71,17.05,16.51,17.01,52500.0,16.665,17.0041,16.4656,16.9642,52500.0
2009-01-16 09:30:00,17.15,17.25,16.93,16.96,37700.0,17.1039,17.2036,16.8845,16.9144,37700.0
2009-01-16 10:00:00,16.97,17.28,16.95,17.28,16800.0,16.9243,17.2335,16.9044,17.2335,16800.0
2009-01-16 10:30:00,17.27,17.33,16.92,16.95,12900.0,17.2235,17.2834,16.8745,16.9044,12900.0
2009-01-16 11:00:00,16.96,17.01,16.78,16.84,8500.0,16.9144,16.9642,16.7349,16.7947,8500.0
2009-01-16 11:30:00,16.89,17.02,16.85,16.99,21500.0,16.8446,16.9742,16.8047,16.9443,21500.0
2009-01-16 12:00:00,17.03,17.03,16.67,16.76,26900.0,16.9842,16.9842,16.6252,16.7149,26900.0
2009-01-16 12:30:00,16.75,16.76,16.52,16.63,8000.0,16.7049,16.7149,16.4756,16.5853,8000.0
2009-01-16 13:00:00,16.73,16.73,16.53,16.6,8200.0,16.685,16.685,16.4855,16.5553,8200.0
2009-01-16 13:30:00,16.67,16.91,16.66,16.86,12200.0,16.6252,16.8645,16.6152,16.8146,12200.0
2009-01-16 14:00:00,16.85,17.04,16.81,17.0,9400.0,16.8047,16.9942,16.7648,16.9543,9400.0
2009-01-16 14:30:00,17.02,17.12,16.83,17.12,13200.0,16.9742,17.0739,16.7847,17.0739,13200.0
2009-01-16 15:00:00,17.13,17.3,17.07,17.12,23700.0,17.0839,17.2535,17.0241,17.0739,23700.0
2009-01-16 15:30:00,17.12,17.36,17.09,17.35,61100.0,17.0739,17.3133,17.044,17.3033,61100.0
2009-01-20 09:30:00,17.15,17.46,16.44,16.49,26900.0,17.1039,17.413,16.3958,16.4456,26900.0
2009-01-20 10:00:00,16.5,16.52,16.3,16.48,34600.0,16.4556,16.4756,16.2561,16.4357,34600.0
2009-01-20 10:30:00,16.46,16.48,16.04,16.1,37500.0,16.4157,16.4357,15.9968,16.0567,37500.0
2009-01-20 11:00:00,16.12,16.24,15.91,15.99,22900.0,16.0766,16.1963,15.8672,15.947,22900.0
2009-01-20 11:30:00,15.96,16.11,15.79,15.82,16600.0,15.9171,16.0667,15.7475,15.7774,16600.0
2009-01-20 12:00:00,15.85,16.0,15.72,15.73,26700.0,15.8074,15.957,15.6777,15.6877,26700.0
2009-01-20 12:30:00,15.72,15.83,15.6,15.63,22700.0,15.6777,15.7874,15.558,15.588,22700.0
2009-01-20 13:00:00,15.65,15.8,15.46,15.77,30300.0,15.6079,15.7575,15.4184,15.7276,30300.0
2009-01-20 13:30:00,15.74,15.81,15.6,15.62,16300.0,15.6977,15.7675,15.558,15.578,16300.0
2009-01-20 14:00:00,15.62,15.7,15.39,15.56,22300.0,15.578,15.6578,15.3486,15.5181,22300.0
2009-01-20 14:30:00,15.53,15.66,15.44,15.52,28100.0,15.4882,15.6179,15.3985,15.4782,28100.0
2009-01-20 15:00:00,15.53,15.56,15.34,15.5,36800.0,15.4882,15.5181,15.2987,15.4583,36800.0
2009-01-20 15:30:00,15.51,15.68,15.35,15.38,103100.0,15.4683,15.6378,15.3087,15.3386,103100.0
2009-01-21 09:30:00,15.56,15.59,15.27,15.49,26700.0,15.5181,15.5481,15.2289,15.4483,26700.0
2009-01-21 10:00:00,15.52,15.52,15.22,15.3,29000.0,15.4782,15.4782,15.1791,15.2588,29000.0
2009-01-21 10:30:00,15.3,15.36,15.15,15.19,32500.0,15.2588,15.3187,15.1092,15.1491,32500.0
2009-01-21 11:00:00,15.2,15.4,15.2,15.31,21500.0,15.1591,15.3586,15.1591,15.2688,21500.0
2009-01-21 11:30:00,15.34,15.42,15.27,15.38,20000.0,15.2987,15.3785,15.2289,15.3386,20000.0
2009-01-21 12:00:00,15.4,15.51,15.32,15.34,16000.0,15.3586,15.4683,15.2788,15.2987,16000.0
2009-01-21 12:30:00,15.35,15.4,15.3,15.37,15700.0,15.3087,15.3586,15.2588,15.3287,15700.0
2009-01-21 13:00:00,15.37,15.37,15.27,15.28,16200.0,15.3287,15.3287,15.2289,15.2389,16200.0
2009-01-21 13:30:00,15.3,15.64,15.3,15.51,16500.0,15.2588,15.5979,15.2588,15.4683,16500.0
2009-01-21 14:00:00,15.52,15.72,15.41,15.69,20100.0,15.4782,15.6777,15.3685,15.6478,20100.0
2009-01-21 14:30:00,15.72,16.02,15.69,16.0,33600.0,15.6777,15.9769,15.6478,15.957,33600.0
2009-01-21 15:00:00,16.01,16.32,15.9,16.1,58100.0,15.9669,16.2761,15.8572,16.0567,58100.0
2009-01-21 15:30:00,16.07,16.52,15.98,16.39,94100.0,16.0268,16.4756,15.937,16.3459,94100.0
2009-01-22 09:30:00,16.23,16.25,15.75,15.92,24200.0,16.1863,16.2063,15.7076,15.8772,24200.0
2009-01-22 10:00:00,15.94,16.1,15.86,15.9,10200.0,15.8971,16.0567,15.8173,15.8572,10200.0
2009-01-22 10:30:00,15.91,15.91,15.58,15.58,10600.0,15.8672,15.8672,15.5381,15.5381,10600.0
2009-01-22 11:00:00,15.58,15.6,15.26,15.26,19300.0,15.5381,15.558,15.2189,15.2189,19300.0
2009-01-22 11:30:00,15.27,15.35,15.12,15.14,16000.0,15.2289,15.3087,15.0793,15.0993,16000.0
2009-01-22 12:00:00,15.15,15.24,15.13,15.22,5100.0,15.1092,15.199,15.0893,15.1791,5100.0
2009-01-22 12:30:00,15.24,15.48,15.21,15.36,11100.0,15.199,15.4384,15.1691,15.3187,11100.0
2009-01-22 13:00:00,15.34,15.46,15.16,15.24,10600.0,15.2987,15.4184,15.1192,15.199,10600.0
2009-01-22 13:30:00,15.25,15.4,15.18,15.38,9200.0,15.209,15.3586,15.1392,15.3386,9200.0
2009-01-22 14:00:00,15.41,15.78,15.37,15.43,44700.0,15.3685,15.7375,15.3287,15.3885,44700.0
2009-01-22 14:30:00,15.44,15.51,15.2,15.41,26800.0,15.3985,15.4683,15.1591,15.3685,26800.0
2009-01-22 15:00:00,15.4,15.43,15.1,15.38,34800.0,15.3586,15.3885,15.0594,15.3386,34800.0
2009-01-22 15:30:00,15.34,15.46,15.18,15.34,110600.0,15.2987,15.4184,15.1392,15.2987,110600.0
2009-01-23 09:30:00,15.03,15.16,14.94,14.99,15600.0,14.9896,15.1192,14.8998,14.9497,15600.0
2009-01-23 10:00:00,14.95,15.47,14.92,15.41,50900.0,14.9098,15.4284,14.8799,15.3685,50900.0
2009-01-23 10:30:00,15.41,15.5,15.25,15.39,11600.0,15.3685,15.4583,15.209,15.3486,11600.0
2009-01-23 11:00:00,15.39,16.02,15.39,15.87,19600.0,15.3486,15.9769,15.3486,15.8273,19600.0
2009-01-23 11:30:00,15.88,15.91,15.78,15.79,13600.0,15.8373,15.8672,15.7375,15.7475,13600.0
2009-01-23 12:00:00,15.82,15.93,15.76,15.89,11500.0,15.7774,15.8871,15.7176,15.8473,11500.0
2009-01-23 12:30:00,15.86,15.89,15.67,15.78,14500.0,15.8173,15.8473,15.6278,15.7375,14500.0
2009-01-23 13:00:00,15.78,15.9,15.69,15.79,13200.0,15.7375,15.8572,15.6478,15.7475,13200.0
2009-01-23 13:30:00,15.79,15.85,15.66,15.72,20600.0,15.7475,15.8074,15.6179,15.6777,20600.0
2009-01-23 14:00:00,15.74,15.8,15.57,15.62,16900.0,15.6977,15.7575,15.5281,15.578,16900.0
2009-01-23 14:30:00,15.61,15.63,15.41,15.46,27000.0,15.568,15.588,15.3685,15.4184,27000.0
2009-01-23 15:00:00,15.44,15.69,15.41,15.52,27800.0,15.3985,15.6478,15.3685,15.4782,27800.0
2009-01-23 15:30:00,15.5,15.68,15.48,15.55,72200.0,15.4583,15.6378,15.4384,15.5082,72200.0
2009-01-26 09:30:00,15.55,16.29,15.4,16.06,24600.0,15.5082,16.2462,15.3586,16.0168,24600.0
2009-01-26 10:00:00,16.18,16.52,16.17,16.39,27200.0,16.1365,16.4756,16.1265,16.3459,27200.0
2009-01-26 10:30:00,16.41,16.48,16.13,16.27,10300.0,16.3659,16.4357,16.0866,16.2262,10300.0
2009-01-26 11:00:00,16.3,16.4,16.15,16.18,6900.0,16.2561,16.3559,16.1066,16.1365,6900.0
2009-01-26 11:30:00,16.18,16.25,16.15,16.25,10600.0,16.1365,16.2063,16.1066,16.2063,10600.0
2009-01-26 12:00:00,16.26,16.37,16.11,16.35,4900.0,16.2163,16.326,16.0667,16.306,4900.0
2009-01-26 12:30:00,16.35,16.47,16.21,16.22,18300.0,16.306,16.4257,16.1664,16.1764,18300.0
2009-01-26 13:00:00,16.28,16.49,16.26,16.41,18000.0,16.2362,16.4456,16.2163,16.3659,18000.0
2009-01-26 13:30:00,16.43,16.44,16.22,16.34,20200.0,16.3858,16.3958,16.1764,16.296,20200.0
2009-01-26 14:00:00,16.35,16.35,15.99,16.09,24700.0,16.306,16.306,15.947,16.0467,24700.0
2009-01-26 14:30:00,16.12,16.27,16.09,16.17,49200.0,16.0766,16.2262,16.0467,16.1265,49200.0
2009-01-26 15:00:00,16.14,16.38,16.0,16.2,24100.0,16.0966,16.3359,15.957,16.1564,24100.0
2009-01-26 15:30:00,16.19,16.23,16.04,16.12,33200.0,16.1464,16.1863,15.9968,16.0766,33200.0
2009-01-27 09:30:00,16.23,16.8,16.23,16.67,32600.0,16.1863,16.7548,16.1863,16.6252,32600.0
2009-01-27 10:00:00,16.75,16.94,16.63,16.69,22900.0,16.7049,16.8944,16.5853,16.6451,22900.0
2009-01-27 10:30:00,16.73,16.93,16.73,16.91,23000.0,16.685,16.8845,16.685,16.8645,23000.0
2009-01-27 11:00:00,16.91,17.09,16.88,17.02,20000.0,16.8645,17.044,16.8346,16.9742,20000.0
2009-01-27 11:30:00,17.0,17.19,16.97,17.01,34800.0,16.9543,17.1438,16.9243,16.9642,34800.0
2009-01-27 12:00:00,17.0,17.33,16.99,17.26,80900.0,16.9543,17.2834,16.9443,17.2136,80900.0
2009-01-27 12:30:00,17.28,17.34,17.18,17.31,7400.0,17.2335,17.2934,17.1338,17.2634,7400.0
2009-01-27 13:00:00,17.29,17.41,17.18,17.19,15200.0,17.2435,17.3632,17.1338,17.1438,15200.0
2009-01-27 13:30:00,17.19,17.39,17.15,17.2,92700.0,17.1438,17.3432,17.1039,17.1537,92700.0
2009-01-27 14:00:00,17.19,17.28,17.14,17.21,11100.0,17.1438,17.2335,17.0939,17.1637,11100.0
2009-01-27 14:30:00,17.23,17.39,17.17,17.32,11700.0,17.1836,17.3432,17.1238,17.2734,11700.0
2009-01-27 15:00:00,17.35,17.39,17.15,17.22,19700.0,17.3033,17.3432,17.1039,17.1737,19700.0
2009-01-27 15:30:00,17.21,17.26,17.04,17.04,66500.0,17.1637,17.2136,16.9942,16.9942,66500.0
2009-01-28 09:30:00,17.32,17.86,17.32,17.81,30100.0,17.2734,17.812,17.2734,17.7621,30100.0
2009-01-28 10:00:00,17.89,17.9,17.7,17.81,14000.0,17.8419,17.8518,17.6524,17.7621,14000.0
2009-01-28 10:30:00,17.78,18.01,17.78,17.89,18500.0,17.7322,17.9615,17.7322,17.8419,18500.0
2009-01-28 11:00:00,17.89,18.08,17.88,18.02,8900.0,17.8419,18.0314,17.8319,17.9715,8900.0
2009-01-28 11:30:00,18.02,18.06,17.84,17.86,7600.0,17.9715,18.0114,17.792,17.812,7600.0
2009-01-28 12:00:00,17.86,17.89,17.84,17.88,9600.0,17.812,17.8419,17.792,17.8319,9600.0
2009-01-28 12:30:00,17.88,17.88,17.7,17.73,13000.0,17.8319,17.8319,17.6524,17.6823,13000.0
2009-01-28 13:00:00,17.71,17.81,17.67,17.79,16800.0,17.6624,17.7621,17.6225,17.7421,16800.0
2009-01-28 13:30:00,17.78,17.83,17.71,17.79,8000.0,17.7322,17.782,17.6624,17.7421,8000.0
2009-01-28 14:00:00,17.79,17.92,17.71,17.89,20800.0,17.7421,17.8718,17.6624,17.8419,20800.0
2009-01-28 14:30:00,17.92,17.95,17.72,17.83,15700.0,17.8718,17.9017,17.6723,17.782,15700.0
2009-01-28 15:00:00,17.83,17.89,17.47,17.55,44200.0,17.782,17.8419,17.423,17.5028,44200.0
2009-01-28 15:30:00,17.53,17.62,17.4,17.56,52700.0,17.4828,17.5726,17.3532,17.5128,52700.0
2009-01-29 09:30:00,17.3,17.46,17.11,17.2,31700.0,17.2535,17.413,17.064,17.1537,31700.0
2009-01-29 10:00:00,17.19,17.28,17.0,17.2,27100.0,17.1438,17.2335,16.9543,17.1537,27100.0
2009-01-29 10:30:00,17.21,17.58,17.21,17.56,7800.0,17.1637,17.5327,17.1637,17.5128,7800.0
2009-01-29 11:00:00,17.52,17.52,17.34,17.34,5300.0,17.4729,17.4729,17.2934,17.2934,5300.0
2009-01-29 11:30:00,17.35,17.37,17.25,17.3,4400.0,17.3033,17.3233,17.2036,17.2535,4400.0
2009-01-29 12:00:00,17.28,17.28,17.08,17.12,41400.0,17.2335,17.2335,17.0341,17.0739,41400.0
2009-01-29 12:30:00,17.11,17.14,16.98,17.0,22100.0,17.064,17.0939,16.9343,16.9543,22100.0
2009-01-29 13:00:00,16.98,17.03,16.95,16.99,14400.0,16.9343,16.9842,16.9044,16.9443,14400.0
2009-01-29 13:30:00,16.99,17.09,16.92,17.05,33800.0,16.9443,17.044,16.8745,17.0041,33800.0
2009-01-29 14:00:00,17.05,17.28,17.05,17.28,21500.0,17.0041,17.2335,17.0041,17.2335,21500.0
2009-01-29 14:30:00,17.27,17.33,17.07,17.07,13500.0,17.2235,17.2834,17.0241,17.0241,13500.0
2009-01-29 15:00:00,17.11,17.29,17.1,17.12,16300.0,17.064,17.2435,17.054,17.0739,16300.0
2009-01-29 15:30:00,17.12,17.19,16.98,17.17,66200.0,17.0739,17.1438,16.9343,17.1238,66200.0
2009-01-30 09:30:00,17.28,17.56,16.94,17.27,26800.0,17.2335,17.5128,16.8944,17.2235,26800.0
2009-01-30 10:00:00,17.21,17.83,17.21,17.33,31000.0,17.1637,17.782,17.1637,17.2834,31000.0
2009-01-30 10:30:00,17.28,17.51,17.23,17.39,40600.0,17.2335,17.4629,17.1836,17.3432,40600.0
2009-01-30 11:00:00,17.37,17.53,17.34,17.41,37300.0,17.3233,17.4828,17.2934,17.3632,37300.0
2009-01-30 11:30:00,17.46,17.59,17.42,17.5,44900.0,17.413,17.5427,17.3731,17.4529,44900.0
2009-01-30 12:00:00,17.5,17.73,17.5,17.73,8600.0,17.4529,17.6823,17.4529,17.6823,8600.0
2009-01-30 12:30:00,17.73,17.83,17.68,17.81,5600.0,17.6823,17.782,17.6324,17.7621,5600.0
2009-01-30 13:00:00,17.83,18.0,17.79,17.89,15100.0,17.782,17.9516,17.7421,17.8419,15100.0
2009-01-30 13:30:00,17.86,17.91,17.59,17.78,16200.0,17.812,17.8618,17.5427,17.7322,16200.0
2009-01-30 14:00:00,17.78,17.78,17.5,17.65,14300.0,17.7322,17.7322,17.4529,17.6025,14300.0
2009-01-30 14:30:00,17.66,17.77,17.5,17.54,22200.0,17.6125,17.7222,17.4529,17.4928,22200.0
2009-01-30 15:00:00,17.55,17.66,17.45,17.48,37700.0,17.5028,17.6125,17.4031,17.433,37700.0
2009-01-30 15:30:00,17.46,17.68,17.35,17.45,63100.0,17.413,17.6324,17.3033,17.4031,63100.0
2009-02-02 09:30:00,17.18,17.71,17.18,17.65,42200.0,17.1338,17.6624,17.1338,17.6025,42200.0
2009-02-02 10:00:00,17.63,18.18,17.63,18.0,30500.0,17.5826,18.1311,17.5826,17.9516,30500.0
2009-02-02 10:30:00,18.01,18.01,17.84,17.9,38300.0,17.9615,17.9615,17.792,17.8518,38300.0
2009-02-02 11:00:00,17.88,18.07,17.87,18.07,24900.0,17.8319,18.0214,17.8219,18.0214,24900.0
2009-02-02 11:30:00,18.07,18.14,17.9,17.91,40800.0,18.0214,18.0912,17.8518,17.8618,40800.0
2009-02-02 12:00:00,17.91,18.0,17.86,17.96,29400.0,17.8618,17.9516,17.812,17.9117,29400.0
2009-02-02 12:30:00,17.96,18.12,17.96,18.07,18400.0,17.9117,18.0713,17.9117,18.0214,18400.0
2009-02-02 13:00:00,18.03,18.14,17.93,17.93,18300.0,17.9815,18.0912,17.8818,17.8818,18300.0
2009-02-02 13:30:00,17.95,18.18,17.92,17.95,36400.0,17.9017,18.1311,17.8718,17.9017,36400.0
2009-02-02 14:00:00,17.96,17.98,17.79,17.92,21000.0,17.9117,17.9316,17.7421,17.8718,21000.0
2009-02-02 14:30:00,17.94,17.96,17.81,17.91,23000.0,17.8917,17.9117,17.7621,17.8618,23000.0
2009-02-02 15:00:00,17.93,18.31,17.91,18.29,42600.0,17.8818,18.2607,17.8618,18.2408,42600.0
2009-02-02 15:30:00,18.31,18.4,18.14,18.15,80300.0,18.2607,18.3505,18.0912,18.1012,80300.0
2009-02-03 09:30:00,18.25,18.61,18.17,18.38,30100.0,18.2009,18.5599,18.1211,18.3306,30100.0
2009-02-03 10:00:00,18.44,18.68,18.34,18.54,22800.0,18.3904,18.6297,18.2907,18.4901,22800.0
2009-02-03 10:30:00,18.57,18.76,18.55,18.55,16500.0,18.52,18.7095,18.5001,18.5001,16500.0
2009-02-03 11:00:00,18.56,18.83,18.56,18.71,30400.0,18.5101,18.7793,18.5101,18.6597,30400.0
2009-02-03 11:30:00,18.75,18.76,18.4,18.4,15400.0,18.6996,18.7095,18.3505,18.3505,15400.0
2009-02-03 12:00:00,18.47,18.62,18.45,18.45,12600.0,18.4203,18.5699,18.4004,18.4004,12600.0
2009-02-03 12:30:00,18.48,18.61,18.45,18.55,10900.0,18.4303,18.5599,18.4004,18.5001,10900.0
2009-02-03 13:00:00,18.55,18.76,18.52,18.72,9300.0,18.5001,18.7095,18.4702,18.6696,9300.0
2009-02-03 13:30:00,18.71,18.91,18.71,18.88,14100.0,18.6597,18.8591,18.6597,18.8292,14100.0
2009-02-03 14:00:00,18.89,19.02,18.86,18.89,25000.0,18.8392,18.9688,18.8093,18.8392,25000.0
2009-02-03 14:30:00,18.9,19.02,18.8,18.87,36200.0,18.8492,18.9688,18.7494,18.8192,36200.0
2009-02-03 15:00:00,18.86,19.06,18.71,19.06,50700.0,18.8093,19.0087,18.6597,19.0087,50700.0
2009-02-03 15:30:00,19.06,19.08,18.73,18.94,48900.0,19.0087,19.0287,18.6796,18.889,48900.0
2009-02-04 09:30:00,18.75,19.53,18.62,19.51,49700.0,18.6996,19.4775,18.5699,19.4575,49700.0
2009-02-04 10:00:00,19.52,19.9,19.52,19.9,38700.0,19.4675,19.8465,19.4675,19.8465,38700.0
2009-02-04 10:30:00,19.85,19.95,19.53,19.86,27200.0,19.7966,19.8963,19.4775,19.8066,27200.0
2009-02-04 11:00:00,19.84,19.92,19.77,19.86,17200.0,19.7866,19.8664,19.7168,19.8066,17200.0
2009-02-04 11:30:00,19.85,19.85,19.48,19.52,17800.0,19.7966,19.7966,19.4276,19.4675,17800.0
2009-02-04 12:00:00,19.55,19.63,19.44,19.44,9500.0,19.4974,19.5772,19.3877,19.3877,9500.0
2009-02-04 12:30:00,19.46,19.46,19.14,19.16,25800.0,19.4076,19.4076,19.0885,19.1085,25800.0
2009-02-04 13:00:00,19.17,19.4,19.08,19.33,36800.0,19.1184,19.3478,19.0287,19.278,36800.0
2009-02-04 13:30:00,19.29,19.3,18.78,18.93,27000.0,19.2381,19.2481,18.7295,18.8791,27000.0
2009-02-04 14:00:00,18.92,18.98,18.61,18.66,20200.0,18.8691,18.9289,18.5599,18.6098,20200.0
2009-02-04 14:30:00,18.64,19.13,18.58,19.02,24600.0,18.5899,19.0785,18.53,18.9688,24600.0
2009-02-04 15:00:00,19.03,19.11,18.8,18.9,13200.0,18.9788,19.0586,18.7494,18.8492,13200.0
2009-02-04 15:30:00,18.9,19.03,18.75,18.79,40700.0,18.8492,18.9788,18.6996,18.7394,40700.0
2009-02-05 09:30:00,18.55,18.82,18.34,18.36,42400.0,18.5001,18.7694,18.2907,18.3106,42400.0
2009-02-05 10:00:00,18.35,18.74,18.35,18.62,19300.0,18.3006,18.6896,18.3006,18.5699,19300.0
2009-02-05 10:30:00,18.62,18.98,18.58,18.92,23800.0,18.5699,18.9289,18.53,18.8691,23800.0
2009-02-05 11:00:00,18.96,19.23,18.89,19.1,20400.0,18.909,19.1783,18.8392,19.0486,20400.0
2009-02-05 11:30:00,19.11,19.16,19.03,19.16,84900.0,19.0586,19.1085,18.9788,19.1085,84900.0
2009-02-05 12:00:00,19.18,19.56,19.18,19.29,20700.0,19.1284,19.5074,19.1284,19.2381,20700.0
2009-02-05 12:30:00,19.27,19.38,19.2,19.38,15000.0,19.2182,19.3279,19.1483,19.3279,15000.0
2009-02-05 13:00:00,19.43,19.47,19.23,19.24,18600.0,19.3777,19.4176,19.1783,19.1882,18600.0
2009-02-05 13:30:00,19.21,19.25,19.17,19.19,9400.0,19.1583,19.1982,19.1184,19.1384,9400.0
2009-02-05 14:00:00,19.16,19.5,19.16,19.5,16800.0,19.1085,19.4475,19.1085,19.4475,16800.0
2009-02-05 14:30:00,19.55,19.57,19.04,19.11,14300.0,19.4974,19.5174,18.9888,19.0586,14300.0
2009-02-05 15:00:00,19.12,19.27,19.0,19.16,19100.0,19.0686,19.2182,18.9489,19.1085,19100.0
2009-02-05 15:30:00,19.17,19.23,18.97,19.12,57500.0,19.1184,19.1783,18.919,19.0686,57500.0
2009-02-06 09:30:00,19.04,19.8,19.04,19.8,19800.0,18.9888,19.7467,18.9888,19.7467,19800.0
2009-02-06 10:00:00,19.79,19.95,19.52,19.61,15900.0,19.7368,19.8963,19.4675,19.5572,15900.0
2009-02-06 10:30:00,19.62,19.65,19.42,19.62,9200.0,19.5672,19.5971,19.3678,19.5672,9200.0
2009-02-06 11:00:00,19.62,19.81,19.62,19.71,11600.0,19.5672,19.7567,19.5672,19.657,11600.0
2009-02-06 11:30:00,19.7,19.91,19.68,19.91,8600.0,19.647,19.8564,19.6271,19.8564,8600.0
2009-02-06 12:00:00,19.89,19.96,19.89,19.91,20600.0,19.8365,19.9063,19.8365,19.8564,20600.0
2009-02-06 12:30:00,19.93,20.0,19.86,19.87,33500.0,19.8764,19.9462,19.8066,19.8165,33500.0
2009-02-06 13:00:00,19.86,20.04,19.85,20.04,42100.0,19.8066,19.9861,19.7966,19.9861,42100.0
2009-02-06 13:30:00,20.04,20.08,19.87,19.93,17100.0,19.9861,20.026,19.8165,19.8764,17100.0
2009-02-06 14:00:00,19.9,19.9,19.76,19.86,7900.0,19.8465,19.8465,19.7068,19.8066,7900.0
2009-02-06 14:30:00,19.88,19.94,19.75,19.81,9200.0,19.8265,19.8864,19.6969,19.7567,9200.0
2009-02-06 15:00:00,19.8,19.81,19.67,19.71,36600.0,19.7467,19.7567,19.6171,19.657,36600.0
2009-02-06 15:30:00,19.72,19.95,19.7,19.91,64300.0,19.6669,19.8963,19.647,19.8564,64300.0
2009-02-09 09:30:00,19.78,19.95,19.23,19.3,21900.0,19.7268,19.8963,19.1783,19.2481,21900.0
2009-02-09 10:00:00,19.27,19.33,18.97,19.23,23500.0,19.2182,19.278,18.919,19.1783,23500.0
2009-02-09 10:30:00,19.22,19.48,19.22,19.43,27600.0,19.1683,19.4276,19.1683,19.3777,27600.0
2009-02-09 11:00:00,19.4,19.52,19.27,19.28,27600.0,19.3478,19.4675,19.2182,19.2281,27600.0
2009-02-09 11:30:00,19.29,19.32,19.19,19.32,6900.0,19.2381,19.268,19.1384,19.268,6900.0
2009-02-09 12:00:00,19.27,19.35,19.21,19.28,4600.0,19.2182,19.2979,19.1583,19.2281,4600.0
2009-02-09 12:30:00,19.28,19.32,19.13,19.15,23700.0,19.2281,19.268,19.0785,19.0985,23700.0
2009-02-09 13:00:00,19.14,19.23,19.14,19.16,20400.0,19.0885,19.1783,19.0885,19.1085,20400.0
2009-02-09 13:30:00,19.16,19.25,19.07,19.23,20600.0,19.1085,19.1982,19.0187,19.1783,20600.0
2009-02-09 14:00:00,19.23,19.36,19.06,19.06,18300.0,19.1783,19.3079,19.0087,19.0087,18300.0
2009-02-09 14:30:00,19.07,19.09,18.94,18.94,13300.0,19.0187,19.0386,18.889,18.889,13300.0
2009-02-09 15:00:00,18.93,19.18,18.88,19.18,14800.0,18.8791,19.1284,18.8292,19.1284,14800.0
2009-02-09 15:30:00,19.18,19.28,19.03,19.23,26200.0,19.1284,19.2281,18.9788,19.1783,26200.0
2009-02-10 09:30:00,19.16,19.6,19.1,19.36,15700.0,19.1085,19.5473,19.0486,19.3079,15700.0
2009-02-10 10:00:00,19.34,19.49,19.34,19.46,13600.0,19.288,19.4376,19.288,19.4076,13600.0
2009-02-10 10:30:00,19.45,19.51,19.37,19.45,8400.0,19.3977,19.4575,19.3179,19.3977,8400.0
2009-02-10 11:00:00,19.55,19.6,19.04,19.13,22500.0,19.4974,19.5473,18.9888,19.0785,22500.0
2009-02-10 11:30:00,19.1,19.1,18.35,18.51,48800.0,19.0486,19.0486,18.3006,18.4602,48800.0
2009-02-10 12:00:00,18.52,18.69,18.48,18.48,18200.0,18.4702,18.6397,18.4303,18.4303,18200.0
2009-02-10 12:30:00,18.49,18.7,18.47,18.61,9100.0,18.4403,18.6497,18.4203,18.5599,9100.0
2009-02-10 13:00:00,18.61,18.64,18.38,18.51,16400.0,18.5599,18.5899,18.3306,18.4602,16400.0
2009-02-10 13:30:00,18.51,18.55,18.42,18.51,11100.0,18.4602,18.5001,18.3704,18.4602,11100.0
2009-02-10 14:00:00,18.51,18.63,18.3,18.3,14400.0,18.4602,18.5799,18.2508,18.2508,14400.0
2009-02-10 14:30:00,18.32,18.42,18.15,18.15,17300.0,18.2707,18.3704,18.1012,18.1012,17300.0
2009-02-10 15:00:00,18.19,18.51,18.19,18.45,25600.0,18.1411,18.4602,18.1411,18.4004,25600.0
2009-02-10 15:30:00,18.46,18.48,18.19,18.27,99700.0,18.4103,18.4303,18.1411,18.2208,99700.0
2009-02-11 09:30:00,18.34,18.8,18.2,18.27,37900.0,18.2907,18.7494,18.151,18.2208,37900.0
2009-02-11 10:00:00,18.24,18.24,17.53,17.56,95100.0,18.1909,18.1909,17.4828,17.5128,95100.0
2009-02-11 10:30:00,17.52,17.93,17.41,17.85,42900.0,17.4729,17.8818,17.3632,17.802,42900.0
2009-02-11 11:00:00,17.85,18.08,17.71,18.08,49500.0,17.802,18.0314,17.6624,18.0314,49500.0
2009-02-11 11:30:00,18.12,18.21,18.06,18.11,38100.0,18.0713,18.161,18.0114,18.0613,38100.0
2009-02-11 12:00:00,18.08,18.18,18.01,18.13,20700.0,18.0314,18.1311,17.9615,18.0812,20700.0
2009-02-11 12:30:00,18.14,18.35,18.0,18.0,29000.0,18.0912,18.3006,17.9516,17.9516,29000.0
2009-02-11 13:00:00,18.04,18.19,17.97,18.07,37100.0,17.9915,18.1411,17.9217,18.0214,37100.0
2009-02-11 13:30:00,18.05,18.05,17.88,18.01,35300.0,18.0014,18.0014,17.8319,17.9615,35300.0
2009-02-11 14:00:00,18.0,18.15,17.94,18.09,22700.0,17.9516,18.1012,17.8917,18.0413,22700.0
2009-02-11 14:30:00,18.09,18.29,18.0,18.15,40700.0,18.0413,18.2408,17.9516,18.1012,40700.0
2009-02-11 15:00:00,18.14,18.15,17.94,18.0,56400.0,18.0912,18.1012,17.8917,17.9516,56400.0
2009-02-11 15:30:00,18.02,18.13,17.95,18.09,87700.0,17.9715,18.0812,17.9017,18.0413,87700.0
2009-02-12 09:30:00,17.84,18.32,17.82,18.17,57000.0,17.792,18.2707,17.7721,18.1211,57000.0
2009-02-12 10:00:00,18.21,18.59,18.0,18.58,30700.0,18.161,18.54,17.9516,18.53,30700.0
2009-02-12 10:30:00,18.58,18.69,18.4,18.43,24200.0,18.53,18.6397,18.3505,18.3804,24200.0
2009-02-12 11:00:00,18.41,18.58,18.29,18.5,26100.0,18.3605,18.53,18.2408,18.4502,26100.0
2009-02-12 11:30:00,18.5,18.67,18.34,18.5,48200.0,18.4502,18.6198,18.2907,18.4502,48200.0
2009-02-12 12:00:00,18.5,18.61,18.35,18.61,21700.0,18.4502,18.5599,18.3006,18.5599,21700.0
2009-02-12 12:30:00,18.6,18.6,18.4,18.44,32000.0,18.55,18.55,18.3505,18.3904,32000.0
2009-02-12 13:00:00,18.42,18.42,18.17,18.23,14100.0,18.3704,18.3704,18.1211,18.181,14100.0
2009-02-12 13:30:00,18.26,18.27,18.12,18.27,18500.0,18.2109,18.2208,18.0713,18.2208,18500.0
2009-02-12 14:00:00,18.25,18.34,18.04,18.1,34600.0,18.2009,18.2907,17.9915,18.0513,34600.0
2009-02-12 14:30:00,18.07,18.12,17.87,17.94,32600.0,18.0214,18.0713,17.8219,17.8917,32600.0
2009-02-12 15:00:00,17.93,18.41,17.85,18.33,48900.0,17.8818,18.3605,17.802,18.2807,48900.0
2009-02-12 15:30:00,18.38,18.59,18.16,18.4,101400.0,18.3306,18.54,18.1111,18.3505,101400.0
2009-02-13 09:30:00,18.36,18.45,17.82,18.45,51600.0,18.3106,18.4004,17.7721,18.4004,51600.0
2009-02-13 10:00:00,18.38,18.56,18.21,18.52,21100.0,18.3306,18.5101,18.161,18.4702,21100.0
2009-02-13 10:30:00,18.52,18.9,18.52,18.89,13700.0,18.4702,18.8492,18.4702,18.8392,13700.0
2009-02-13 11:00:00,18.87,18.87,18.5,18.64,21400.0,18.8192,18.8192,18.4502,18.5899,21400.0
2009-02-13 11:30:00,18.61,18.68,18.5,18.6,14100.0,18.5599,18.6297,18.4502,18.55,14100.0
2009-02-13 12:00:00,18.59,18.98,18.56,18.97,47100.0,18.54,18.9289,18.5101,18.919,47100.0
2009-02-13 12:30:00,18.93,19.05,18.91,18.96,47900.0,18.8791,18.9988,18.8591,18.909,47900.0
2009-02-13 13:00:00,18.95,19.15,18.95,18.97,70100.0,18.899,19.0985,18.899,18.919,70100.0
2009-02-13 13:30:00,19.0,19.21,18.96,19.09,6400.0,18.9489,19.1583,18.909,19.0386,6400.0
2009-02-13 14:00:00,19.2,19.25,19.02,19.12,10300.0,19.1483,19.1982,18.9688,19.0686,10300.0
2009-02-13 14:30:00,19.07,19.2,18.95,19.0,21300.0,19.0187,19.1483,18.899,18.9489,21300.0
2009-02-13 15:00:00,19.0,19.2,18.91,19.17,41900.0,18.9489,19.1483,18.8591,19.1184,41900.0
2009-02-13 15:30:00,19.13,19.19,18.94,18.96,76500.0,19.0785,19.1384,18.889,18.909,76500.0
2009-02-17 09:30:00,18.47,18.59,18.02,18.58,35000.0,18.4203,18.54,17.9715,18.53,35000.0
2009-02-17 10:00:00,18.53,18.9,18.48,18.68,27000.0,18.4801,18.8492,18.4303,18.6297,27000.0
2009-02-17 10:30:00,18.75,18.84,18.43,18.43,36300.0,18.6996,18.7893,18.3804,18.3804,36300.0
2009-02-17 11:00:00,18.43,18.56,18.35,18.43,34600.0,18.3804,18.5101,18.3006,18.3804,34600.0
2009-02-17 11:30:00,18.42,18.56,18.28,18.34,16300.0,18.3704,18.5101,18.2308,18.2907,16300.0
2009-02-17 12:00:00,18.35,18.56,18.35,18.4,7700.0,18.3006,18.5101,18.3006,18.3505,7700.0
2009-02-17 12:30:00,18.47,18.65,18.46,18.63,8800.0,18.4203,18.5998,18.4103,18.5799,8800.0
2009-02-17 13:00:00,18.63,18.7,18.51,18.56,7000.0,18.5799,18.6497,18.4602,18.5101,7000.0
2009-02-17 13:30:00,18.57,18.83,18.56,18.63,15700.0,18.52,18.7793,18.5101,18.5799,15700.0
2009-02-17 14:00:00,18.63,18.8,18.6,18.64,14300.0,18.5799,18.7494,18.55,18.5899,14300.0
2009-02-17 14:30:00,18.63,18.94,18.63,18.93,29700.0,18.5799,18.889,18.5799,18.8791,29700.0
2009-02-17 15:00:00,18.91,19.06,18.64,18.84,62000.0,18.8591,19.0087,18.5899,18.7893,62000.0
2009-02-17 15:30:00,18.82,19.21,18.82,19.02,113600.0,18.7694,19.1583,18.7694,18.9688,113600.0
2009-02-18 09:30:00,19.13,19.4,18.56,18.63,26800.0,19.0785,19.3478,18.5101,18.5799,26800.0
2009-02-18 10:00:00,18.65,18.81,18.5,18.71,28800.0,18.5998,18.7594,18.4502,18.6597,28800.0
2009-02-18 10:30:00,18.7,18.81,18.61,18.76,47400.0,18.6497,18.7594,18.5599,18.7095,47400.0
2009-02-18 11:00:00,18.71,18.81,18.64,18.77,17400.0,18.6597,18.7594,18.5899,18.7195,17400.0
2009-02-18 11:30:00,18.76,18.88,18.7,18.8,23000.0,18.7095,18.8292,18.6497,18.7494,23000.0
2009-02-18 12:00:00,18.75,18.95,18.71,18.72,34600.0,18.6996,18.899,18.6597,18.6696,34600.0
2009-02-18 12:30:00,18.72,18.86,18.69,18.84,24100.0,18.6696,18.8093,18.6397,18.7893,24100.0
2009-02-18 13:00:00,18.84,18.85,18.68,18.83,23400.0,18.7893,18.7993,18.6297,18.7793,23400.0
2009-02-18 13:30:00,18.8,18.81,18.52,18.55,21400.0,18.7494,18.7594,18.4702,18.5001,21400.0
2009-02-18 14:00:00,18.54,18.64,18.44,18.61,42400.0,18.4901,18.5899,18.3904,18.5599,42400.0
2009-02-18 14:30:00,18.56,18.66,18.47,18.66,44700.0,18.5101,18.6098,18.4203,18.6098,44700.0
2009-02-18 15:00:00,18.65,18.8,18.5,18.5,47900.0,18.5998,18.7494,18.4502,18.4502,47900.0
2009-02-18 15:30:00,18.51,18.63,18.47,18.5,95300.0,18.4602,18.5799,18.4203,18.4502,95300.0
2009-02-19 09:30:00,19.09,19.21,18.66,18.96,22300.0,19.0386,19.1583,18.6098,18.909,22300.0
2009-02-19 10:00:00,18.95,18.95,18.44,18.45,18600.0,18.899,18.899,18.3904,18.4004,18600.0
2009-02-19 10:30:00,18.42,18.43,18.28,18.36,17800.0,18.3704,18.3804,18.2308,18.3106,17800.0
2009-02-19 11:00:00,18.34,18.51,18.3,18.49,20700.0,18.2907,18.4602,18.2508,18.4403,20700.0
2009-02-19 11:30:00,18.49,18.51,18.18,18.21,13400.0,18.4403,18.4602,18.1311,18.161,13400.0
2009-02-19 12:00:00,18.21,18.21,18.01,18.19,11900.0,18.161,18.161,17.9615,18.1411,11900.0
2009-02-19 12:30:00,18.19,18.33,18.18,18.18,17600.0,18.1411,18.2807,18.1311,18.1311,17600.0
2009-02-19 13:00:00,18.17,18.54,18.16,18.54,23000.0,18.1211,18.4901,18.1111,18.4901,23000.0
2009-02-19 13:30:00,18.54,18.55,18.37,18.38,20000.0,18.4901,18.5001,18.3206,18.3306,20000.0
2009-02-19 14:00:00,18.37,18.41,18.21,18.26,13200.0,18.3206,18.3605,18.161,18.2109,13200.0
2009-02-19 14:30:00,18.24,18.37,18.13,18.29,29400.0,18.1909,18.3206,18.0812,18.2408,29400.0
2009-02-19 15:00:00,18.26,18.39,18.25,18.29,39100.0,18.2109,18.3405,18.2009,18.2408,39100.0
2009-02-19 15:30:00,18.28,18.44,18.25,18.3,77000.0,18.2308,18.3904,18.2009,18.2508,77000.0
2009-02-20 09:30:00,18.03,18.28,17.55,18.22,57200.0,17.9815,18.2308,17.5028,18.171,57200.0
2009-02-20 10:00:00,18.21,18.47,17.97,18.22,38800.0,18.161,18.4203,17.9217,18.171,38800.0
2009-02-20 10:30:00,18.2,18.3,18.13,18.18,23000.0,18.151,18.2508,18.0812,18.1311,23000.0
2009-02-20 11:00:00,18.2,18.28,18.15,18.2,17700.0,18.151,18.2308,18.1012,18.151,17700.0
2009-02-20 11:30:00,18.21,18.28,18.08,18.17,22200.0,18.161,18.2308,18.0314,18.1211,22200.0
2009-02-20 12:00:00,18.16,18.28,18.07,18.25,37200.0,18.1111,18.2308,18.0214,18.2009,37200.0
2009-02-20 12:30:00,18.21,18.28,18.12,18.22,26000.0,18.161,18.2308,18.0713,18.171,26000.0
2009-02-20 13:00:00,18.2,18.23,18.07,18.15,28500.0,18.151,18.181,18.0214,18.1012,28500.0
2009-02-20 13:30:00,18.15,18.26,18.01,18.12,27700.0,18.1012,18.2109,17.9615,18.0713,27700.0
2009-02-20 14:00:00,18.1,18.55,18.07,18.21,34300.0,18.0513,18.5001,18.0214,18.161,34300.0
2009-02-20 14:30:00,18.26,18.52,18.09,18.24,30300.0,18.2109,18.4702,18.0413,18.1909,30300.0
2009-02-20 15:00:00,18.23,18.28,18.05,18.1,37800.0,18.181,18.2308,18.0014,18.0513,37800.0
2009-02-20 15:30:00,18.09,18.3,18.06,18.15,58000.0,18.0413,18.2508,18.0114,18.1012,58000.0
2009-02-23 09:30:00,18.26,18.36,18.15,18.19,36700.0,18.2109,18.3106,18.1012,18.1411,36700.0
2009-02-23 10:00:00,18.17,18.2,17.85,18.19,35900.0,18.1211,18.151,17.802,18.1411,35900.0
2009-02-23 10:30:00,18.16,18.22,17.73,17.73,41300.0,18.1111,18.171,17.6823,17.6823,41300.0
2009-02-23 11:00:00,17.71,17.95,17.71,17.91,8500.0,17.6624,17.9017,17.6624,17.8618,8500.0
2009-02-23 11:30:00,17.84,17.84,17.62,17.64,8700.0,17.792,17.792,17.5726,17.5925,8700.0
2009-02-23 12:00:00,17.62,17.71,17.5,17.52,28400.0,17.5726,17.6624,17.4529,17.4729,28400.0
2009-02-23 12:30:00,17.52,17.56,17.3,17.3,47600.0,17.4729,17.5128,17.2535,17.2535,47600.0
2009-02-23 13:00:00,17.32,17.43,17.32,17.36,27700.0,17.2734,17.3831,17.2734,17.3133,27700.0
2009-02-23 13:30:00,17.36,17.43,17.36,17.36,14400.0,17.3133,17.3831,17.3133,17.3133,14400.0
2009-02-23 14:00:00,17.34,17.75,17.34,17.54,21200.0,17.2934,17.7022,17.2934,17.4928,21200.0
2009-02-23 14:30:00,17.57,17.58,17.26,17.26,22200.0,17.5227,17.5327,17.2136,17.2136,22200.0
2009-02-23 15:00:00,17.27,17.51,17.16,17.28,49200.0,17.2235,17.4629,17.1138,17.2335,49200.0
2009-02-23 15:30:00,17.28,17.4,17.11,17.15,89400.0,17.2335,17.3532,17.064,17.1039,89400.0
2009-02-24 09:30:00,17.46,17.46,17.05,17.22,36200.0,17.413,17.413,17.0041,17.1737,36200.0
2009-02-24 10:00:00,17.17,17.35,17.09,17.25,30100.0,17.1238,17.3033,17.044,17.2036,30100.0
2009-02-24 10:30:00,17.22,17.33,17.02,17.24,32900.0,17.1737,17.2834,16.9742,17.1936,32900.0
2009-02-24 11:00:00,17.23,17.31,17.18,17.28,26000.0,17.1836,17.2634,17.1338,17.2335,26000.0
2009-02-24 11:30:00,17.28,17.31,17.2,17.26,21500.0,17.2335,17.2634,17.1537,17.2136,21500.0
2009-02-24 12:00:00,17.24,17.29,17.2,17.22,14500.0,17.1936,17.2435,17.1537,17.1737,14500.0
2009-02-24 12:30:00,17.23,17.44,17.21,17.33,18700.0,17.1836,17.3931,17.1637,17.2834,18700.0
2009-02-24 13:00:00,17.31,17.46,17.26,17.45,44400.0,17.2634,17.413,17.2136,17.4031,44400.0
2009-02-24 13:30:00,17.45,17.45,17.36,17.39,33300.0,17.4031,17.4031,17.3133,17.3432,33300.0
2009-02-24 14:00:00,17.39,17.45,17.34,17.37,30000.0,17.3432,17.4031,17.2934,17.3233,30000.0
2009-02-24 14:30:00,17.36,17.52,17.3,17.44,28000.0,17.3133,17.4729,17.2535,17.3931,28000.0
2009-02-24 15:00:00,17.41,17.62,17.34,17.51,35400.0,17.3632,17.5726,17.2934,17.4629,35400.0
2009-02-24 15:30:00,17.52,17.57,17.33,17.39,109400.0,17.4729,17.5227,17.2834,17.3432,109400.0
2009-02-25 09:30:00,17.23,17.47,17.11,17.2,19000.0,17.1836,17.423,17.064,17.1537,19000.0
2009-02-25 10:00:00,17.2,17.57,17.15,17.54,29100.0,17.1537,17.5227,17.1039,17.4928,29100.0
2009-02-25 10:30:00,17.53,17.58,17.17,17.3,26900.0,17.4828,17.5327,17.1238,17.2535,26900.0
2009-02-25 11:00:00,17.32,17.46,17.3,17.39,13500.0,17.2734,17.413,17.2535,17.3432,13500.0
2009-02-25 11:30:00,17.4,17.55,17.1,17.13,32000.0,17.3532,17.5028,17.054,17.0839,32000.0
2009-02-25 12:00:00,17.14,17.26,17.07,17.21,25200.0,17.0939,17.2136,17.0241,17.1637,25200.0
2009-02-25 12:30:00,17.21,17.39,17.21,17.37,13900.0,17.1637,17.3432,17.1637,17.3233,13900.0
2009-02-25 13:00:00,17.36,17.36,17.2,17.25,38600.0,17.3133,17.3133,17.1537,17.2036,38600.0
2009-02-25 13:30:00,17.29,17.58,17.29,17.5,20500.0,17.2435,17.5327,17.2435,17.4529,20500.0
2009-02-25 14:00:00,17.51,17.53,17.2,17.36,48500.0,17.4629,17.4828,17.1537,17.3133,48500.0
2009-02-25 14:30:00,17.39,17.49,17.3,17.38,22100.0,17.3432,17.4429,17.2535,17.3332,22100.0
2009-02-25 15:00:00,17.38,17.81,17.38,17.66,56800.0,17.3332,17.7621,17.3332,17.6125,56800.0
2009-02-25 15:30:00,17.66,17.78,17.2,17.25,148600.0,17.6125,17.7322,17.1537,17.2036,148600.0
2009-02-26 09:30:00,17.39,17.71,17.0,17.05,29400.0,17.3432,17.6624,16.9543,17.0041,29400.0
2009-02-26 10:00:00,17.02,17.2,16.56,16.62,76800.0,16.9742,17.1537,16.5154,16.5753,76800.0
2009-02-26 10:30:00,16.64,16.65,16.36,16.48,66700.0,16.5952,16.6052,16.316,16.4357,66700.0
2009-02-26 11:00:00,16.48,16.56,16.28,16.5,32600.0,16.4357,16.5154,16.2362,16.4556,32600.0
2009-02-26 11:30:00,16.5,16.68,16.34,16.63,28300.0,16.4556,16.6351,16.296,16.5853,28300.0
2009-02-26 12:00:00,16.63,16.72,16.6,16.68,56200.0,16.5853,16.675,16.5553,16.6351,56200.0
2009-02-26 12:30:00,16.68,16.81,16.63,16.67,37500.0,16.6351,16.7648,16.5853,16.6252,37500.0
2009-02-26 13:00:00,16.66,16.76,16.63,16.67,29000.0,16.6152,16.7149,16.5853,16.6252,29000.0
2009-02-26 13:30:00,16.67,16.78,16.66,16.69,20500.0,16.6252,16.7349,16.6152,16.6451,20500.0
2009-02-26 14:00:00,16.67,16.72,16.41,16.42,63100.0,16.6252,16.675,16.3659,16.3758,63100.0
2009-02-26 14:30:00,16.41,16.42,15.83,15.87,68400.0,16.3659,16.3758,15.7874,15.8273,68400.0
2009-02-26 15:00:00,15.83,15.83,15.04,15.27,114000.0,15.7874,15.7874,14.9995,15.2289,114000.0
2009-02-26 15:30:00,15.27,15.58,15.2,15.4,175400.0,15.2289,15.5381,15.1591,15.3586,175400.0
2009-02-27 09:30:00,15.1,15.71,14.27,14.95,60400.0,15.0594,15.6677,14.2316,14.9098,60400.0
2009-02-27 10:00:00,14.95,15.14,14.68,14.95,45000.0,14.9098,15.0993,14.6405,14.9098,45000.0
2009-02-27 10:30:00,14.93,15.05,14.64,14.7,78400.0,14.8898,15.0095,14.6006,14.6605,78400.0
2009-02-27 11:00:00,14.71,14.73,14.37,14.41,36200.0,14.6704,14.6904,14.3313,14.3712,36200.0
2009-02-27 11:30:00,14.41,14.7,14.36,14.62,33600.0,14.3712,14.6605,14.3214,14.5807,33600.0
2009-02-27 12:00:00,14.6,14.91,14.55,14.91,37600.0,14.5607,14.8699,14.5109,14.8699,37600.0
2009-02-27 12:30:00,14.88,14.9,14.74,14.81,25400.0,14.84,14.8599,14.7003,14.7702,25400.0
2009-02-27 13:00:00,14.82,14.84,14.53,14.61,28900.0,14.7801,14.8001,14.4909,14.5707,28900.0
2009-02-27 13:30:00,14.6,14.82,14.54,14.72,32400.0,14.5607,14.7801,14.5009,14.6804,32400.0
2009-02-27 14:00:00,14.7,14.97,14.69,14.72,52900.0,14.6605,14.9297,14.6505,14.6804,52900.0
2009-02-27 14:30:00,14.72,14.97,14.71,14.85,45700.0,14.6804,14.9297,14.6704,14.81,45700.0
2009-02-27 15:00:00,14.84,14.87,14.18,14.22,92800.0,14.8001,14.83,14.1419,14.1817,92800.0
2009-02-27 15:30:00,14.22,14.6,14.19,14.25,129200.0,14.1817,14.5607,14.1518,14.2117,129200.0
2009-03-02 09:30:00,14.41,14.41,13.87,13.89,82800.0,14.3712,14.3712,13.8327,13.8526,82800.0
2009-03-02 10:00:00,13.91,14.03,13.53,13.56,61000.0,13.8726,13.9923,13.4936,13.5235,61000.0
2009-03-02 10:30:00,13.56,13.56,13.36,13.38,57600.0,13.5235,13.5235,13.3241,13.344,57600.0
2009-03-02 11:00:00,13.39,13.44,13.26,13.26,51500.0,13.354,13.4038,13.2243,13.2243,51500.0
2009-03-02 11:30:00,13.26,13.33,13.13,13.19,38300.0,13.2243,13.2941,13.0947,13.1545,38300.0
2009-03-02 12:00:00,13.18,13.37,13.14,13.32,54700.0,13.1445,13.334,13.1046,13.2842,54700.0
2009-03-02 12:30:00,13.32,13.48,13.22,13.36,40600.0,13.2842,13.4437,13.1844,13.3241,40600.0
2009-03-02 13:00:00,13.36,13.51,13.33,13.39,34300.0,13.3241,13.4737,13.2941,13.354,34300.0
2009-03-02 13:30:00,13.39,13.57,13.34,13.55,38900.0,13.354,13.5335,13.3041,13.5135,38900.0
2009-03-02 14:00:00,13.54,13.72,13.52,13.7,51800.0,13.5036,13.6831,13.4836,13.6631,51800.0
2009-03-02 14:30:00,13.65,13.83,13.58,13.64,66000.0,13.6133,13.7928,13.5435,13.6033,66000.0
2009-03-02 15:00:00,13.65,13.68,13.45,13.57,73200.0,13.6133,13.6432,13.4138,13.5335,73200.0
2009-03-02 15:30:00,13.58,13.64,13.49,13.55,169300.0,13.5435,13.6033,13.4537,13.5135,169300.0
2009-03-03 09:30:00,13.83,13.94,13.44,13.78,43300.0,13.7928,13.9025,13.4038,13.7429,43300.0
2009-03-03 10:00:00,13.78,13.78,13.57,13.57,19200.0,13.7429,13.7429,13.5335,13.5335,19200.0
2009-03-03 10:30:00,13.55,13.79,13.49,13.74,36000.0,13.5135,13.7529,13.4537,13.703,36000.0
2009-03-03 11:00:00,13.77,13.9,13.64,13.75,40000.0,13.733,13.8626,13.6033,13.713,40000.0
2009-03-03 11:30:00,13.75,13.76,13.63,13.69,25400.0,13.713,13.723,13.5933,13.6532,25400.0
2009-03-03 12:00:00,13.74,14.0,13.69,13.9,34900.0,13.703,13.9623,13.6532,13.8626,34900.0
2009-03-03 12:30:00,13.9,14.08,13.9,13.95,77200.0,13.8626,14.0421,13.8626,13.9125,77200.0
2009-03-03 13:00:00,13.94,14.06,13.92,14.01,43900.0,13.9025,14.0222,13.8826,13.9723,43900.0
2009-03-03 13:30:00,14.0,14.19,13.97,14.12,42800.0,13.9623,14.1518,13.9324,14.082,42800.0
2009-03-03 14:00:00,14.13,14.31,14.12,14.27,40500.0,14.092,14.2715,14.082,14.2316,40500.0
2009-03-03 14:30:00,14.25,14.42,14.15,14.34,44800.0,14.2117,14.3812,14.1119,14.3014,44800.0
2009-03-03 15:00:00,14.33,14.39,14.05,14.05,57100.0,14.2914,14.3513,14.0122,14.0122,57100.0
2009-03-03 15:30:00,14.04,14.07,13.8,13.81,127800.0,14.0022,14.0321,13.7629,13.7728,127800.0
2009-03-04 09:30:00,14.03,14.03,13.61,13.63,38500.0,13.9923,13.9923,13.5734,13.5933,38500.0
2009-03-04 10:00:00,13.64,13.71,13.33,13.48,20500.0,13.6033,13.6731,13.2941,13.4437,20500.0
2009-03-04 10:30:00,13.47,13.73,13.43,13.61,31400.0,13.4338,13.6931,13.3939,13.5734,31400.0
2009-03-04 11:00:00,13.57,13.67,13.51,13.61,19300.0,13.5335,13.6332,13.4737,13.5734,19300.0
2009-03-04 11:30:00,13.63,13.82,13.6,13.77,40500.0,13.5933,13.7828,13.5634,13.733,40500.0
2009-03-04 12:00:00,13.77,13.9,13.74,13.85,61200.0,13.733,13.8626,13.703,13.8127,61200.0
2009-03-04 12:30:00,13.83,13.88,13.75,13.82,19100.0,13.7928,13.8427,13.713,13.7828,19100.0
2009-03-04 13:00:00,13.83,13.85,13.72,13.76,25600.0,13.7928,13.8127,13.6831,13.723,25600.0
2009-03-04 13:30:00,13.76,13.83,13.72,13.77,16500.0,13.723,13.7928,13.6831,13.733,16500.0
2009-03-04 14:00:00,13.75,13.97,13.74,13.92,36500.0,13.713,13.9324,13.703,13.8826,36500.0
2009-03-04 14:30:00,13.91,14.15,13.87,14.14,27700.0,13.8726,14.1119,13.8327,14.102,27700.0
2009-03-04 15:00:00,14.14,14.16,14.01,14.12,35900.0,14.102,14.1219,13.9723,14.082,35900.0
2009-03-04 15:30:00,14.14,14.14,13.96,13.97,129600.0,14.102,14.102,13.9224,13.9324,129600.0
2009-03-05 09:30:00,13.64,13.84,13.32,13.46,34300.0,13.6033,13.8028,13.2842,13.4238,34300.0
2009-03-05 10:00:00,13.49,13.59,13.38,13.49,49000.0,13.4537,13.5534,13.344,13.4537,49000.0
2009-03-05 10:30:00,13.5,13.57,13.3,13.33,24800.0,13.4637,13.5335,13.2642,13.2941,24800.0
2009-03-05 11:00:00,13.3,13.35,13.21,13.31,65100.0,13.2642,13.3141,13.1745,13.2742,65100.0
2009-03-05 11:30:00,13.31,13.4,13.23,13.28,21700.0,13.2742,13.364,13.1944,13.2443,21700.0
2009-03-05 12:00:00,13.27,13.37,13.21,13.29,26600.0,13.2343,13.334,13.1745,13.2542,26600.0
2009-03-05 12:30:00,13.3,13.32,13.21,13.24,16700.0,13.2642,13.2842,13.1745,13.2044,16700.0
2009-03-05 13:00:00,13.24,13.3,13.13,13.19,19700.0,13.2044,13.2642,13.0947,13.1545,19700.0
2009-03-05 13:30:00,13.2,13.2,12.96,13.01,30400.0,13.1645,13.1645,12.9251,12.975,30400.0
2009-03-05 14:00:00,13.04,13.12,12.85,12.93,91800.0,13.0049,13.0847,12.8154,12.8952,91800.0
2009-03-05 14:30:00,12.9,13.01,12.83,12.97,51400.0,12.8653,12.975,12.7955,12.9351,51400.0
2009-03-05 15:00:00,12.98,13.16,12.93,13.0,115400.0,12.9451,13.1246,12.8952,12.965,115400.0
2009-03-05 15:30:00,13.02,13.02,12.74,12.78,100800.0,12.985,12.985,12.7057,12.7456,100800.0
2009-03-06 09:30:00,12.9,13.14,12.68,12.98,31900.0,12.8653,13.1046,12.6459,12.9451,31900.0
2009-03-06 10:00:00,12.99,12.99,12.57,12.71,20800.0,12.9551,12.9551,12.5362,12.6758,20800.0
2009-03-06 10:30:00,12.69,12.73,12.42,12.43,31600.0,12.6559,12.6958,12.3866,12.3966,31600.0
2009-03-06 11:00:00,12.43,12.43,12.21,12.23,47700.0,12.3966,12.3966,12.1772,12.1971,47700.0
2009-03-06 11:30:00,12.23,12.33,12.21,12.32,31000.0,12.1971,12.2968,12.1772,12.2869,31000.0
2009-03-06 12:00:00,12.33,12.55,12.32,12.53,25100.0,12.2968,12.5162,12.2869,12.4963,25100.0
2009-03-06 12:30:00,12.53,12.69,12.47,12.66,16800.0,12.4963,12.6559,12.4365,12.6259,16800.0
2009-03-06 13:00:00,12.66,12.66,12.55,12.57,28500.0,12.6259,12.6259,12.5162,12.5362,28500.0
2009-03-06 13:30:00,12.58,12.58,12.46,12.51,12400.0,12.5462,12.5462,12.4265,12.4763,12400.0
2009-03-06 14:00:00,12.49,12.68,12.48,12.62,30800.0,12.4564,12.6459,12.4464,12.586,30800.0
2009-03-06 14:30:00,12.65,12.65,12.36,12.39,20700.0,12.616,12.616,12.3267,12.3567,20700.0
2009-03-06 15:00:00,12.4,12.49,12.37,12.4,24700.0,12.3666,12.4564,12.3367,12.3666,24700.0
2009-03-06 15:30:00,12.39,12.69,12.37,12.68,60200.0,12.3567,12.6559,12.3367,12.6459,60200.0
2009-03-09 09:30:00,12.6,13.06,12.53,12.81,83100.0,12.5661,13.0249,12.4963,12.7755,83100.0
2009-03-09 10:00:00,12.82,13.22,12.82,12.99,50000.0,12.7855,13.1844,12.7855,12.9551,50000.0
2009-03-09 10:30:00,13.0,13.09,12.8,12.8,27500.0,12.965,13.0548,12.7656,12.7656,27500.0
2009-03-09 11:00:00,12.81,12.88,12.68,12.73,18300.0,12.7755,12.8453,12.6459,12.6958,18300.0
2009-03-09 11:30:00,12.74,12.79,12.68,12.7,26600.0,12.7057,12.7556,12.6459,12.6658,26600.0
2009-03-09 12:00:00,12.71,12.78,12.64,12.73,16900.0,12.6758,12.7456,12.606,12.6958,16900.0
2009-03-09 12:30:00,12.74,12.76,12.6,12.7,19700.0,12.7057,12.7257,12.5661,12.6658,19700.0
2009-03-09 13:00:00,12.68,12.68,12.48,12.53,10700.0,12.6459,12.6459,12.4464,12.4963,10700.0
2009-03-09 13:30:00,12.54,12.57,12.47,12.51,31400.0,12.5063,12.5362,12.4365,12.4763,31400.0
2009-03-09 14:00:00,12.5,12.57,12.46,12.52,12300.0,12.4664,12.5362,12.4265,12.4863,12300.0
2009-03-09 14:30:00,12.51,12.52,12.43,12.43,21900.0,12.4763,12.4863,12.3966,12.3966,21900.0
2009-03-09 15:00:00,12.46,12.49,12.33,12.44,31900.0,12.4265,12.4564,12.2968,12.4065,31900.0
2009-03-09 15:30:00,12.43,12.54,12.36,12.4,62700.0,12.3966,12.5063,12.3267,12.3666,62700.0
2009-03-10 09:30:00,12.69,12.94,12.38,12.4,54700.0,12.6559,12.9052,12.3467,12.3666,54700.0
2009-03-10 10:00:00,12.4,12.61,12.35,12.35,37000.0,12.3666,12.5761,12.3168,12.3168,37000.0
2009-03-10 10:30:00,12.38,12.52,12.31,12.5,17100.0,12.3467,12.4863,12.2769,12.4664,17100.0
2009-03-10 11:00:00,12.49,12.49,12.35,12.4,17800.0,12.4564,12.4564,12.3168,12.3666,17800.0
2009-03-10 11:30:00,12.42,12.49,12.37,12.49,12600.0,12.3866,12.4564,12.3367,12.4564,12600.0
2009-03-10 12:00:00,12.5,12.62,12.48,12.53,34100.0,12.4664,12.586,12.4464,12.4963,34100.0
2009-03-10 12:30:00,12.56,12.6,12.51,12.52,15500.0,12.5262,12.5661,12.4763,12.4863,15500.0
2009-03-10 13:00:00,12.51,12.53,12.4,12.43,27300.0,12.4763,12.4963,12.3666,12.3966,27300.0
2009-03-10 13:30:00,12.42,12.64,12.42,12.51,22600.0,12.3866,12.606,12.3866,12.4763,22600.0
2009-03-10 14:00:00,12.5,12.58,12.46,12.57,17500.0,12.4664,12.5462,12.4265,12.5362,17500.0
2009-03-10 14:30:00,12.58,12.61,12.41,12.5,40300.0,12.5462,12.5761,12.3766,12.4664,40300.0
2009-03-10 15:00:00,12.49,12.59,12.44,12.56,50100.0,12.4564,12.5561,12.4065,12.5262,50100.0
2009-03-10 15:30:00,12.56,12.63,12.46,12.6,91600.0,12.5262,12.596,12.4265,12.5661,91600.0
2009-03-11 09:30:00,12.65,12.93,12.58,12.91,31800.0,12.616,12.8952,12.5462,12.8753,31800.0
2009-03-11 10:00:00,12.9,12.99,12.9,12.95,20900.0,12.8653,12.9551,12.8653,12.9152,20900.0
2009-03-11 10:30:00,12.96,13.07,12.88,13.07,66000.0,12.9251,13.0348,12.8453,13.0348,66000.0
2009-03-11 11:00:00,13.07,13.08,12.7,12.7,36700.0,13.0348,13.0448,12.6658,12.6658,36700.0
2009-03-11 11:30:00,12.71,12.71,12.27,12.27,43200.0,12.6758,12.6758,12.237,12.237,43200.0
2009-03-11 12:00:00,12.28,12.41,12.27,12.31,24100.0,12.247,12.3766,12.237,12.2769,24100.0
2009-03-11 12:30:00,12.29,12.32,12.04,12.06,30000.0,12.2569,12.2869,12.0076,12.0276,30000.0
2009-03-11 13:00:00,12.06,12.2,12.06,12.14,23900.0,12.0276,12.1672,12.0276,12.1073,23900.0
2009-03-11 13:30:00,12.15,12.2,12.08,12.15,17700.0,12.1173,12.1672,12.0475,12.1173,17700.0
2009-03-11 14:00:00,12.16,12.21,12.02,12.06,31800.0,12.1273,12.1772,11.9877,12.0276,31800.0
2009-03-11 14:30:00,12.08,12.08,11.81,11.87,52700.0,12.0475,12.0475,11.7782,11.8381,52700.0
2009-03-11 15:00:00,11.88,12.15,11.88,12.15,63300.0,11.848,12.1173,11.848,12.1173,63300.0
2009-03-11 15:30:00,12.14,12.22,12.05,12.05,77200.0,12.1073,12.1871,12.0176,12.0176,77200.0
2009-03-12 09:30:00,12.02,12.21,11.81,12.01,28200.0,11.9877,12.1772,11.7782,11.9777,28200.0
2009-03-12 10:00:00,12.09,12.73,12.09,12.69,42100.0,12.0575,12.6958,12.0575,12.6559,42100.0
2009-03-12 10:30:00,12.7,13.05,12.69,12.87,47000.0,12.6658,13.0149,12.6559,12.8354,47000.0
2009-03-12 11:00:00,12.86,12.87,12.7,12.78,25300.0,12.8254,12.8354,12.6658,12.7456,25300.0
2009-03-12 11:30:00,12.82,13.1,12.78,12.92,23800.0,12.7855,13.0648,12.7456,12.8852,23800.0
2009-03-12 12:00:00,12.94,13.1,12.94,13.04,18000.0,12.9052,13.0648,12.9052,13.0049,18000.0
2009-03-12 12:30:00,13.06,13.08,12.97,13.04,17500.0,13.0249,13.0448,12.9351,13.0049,17500.0
2009-03-12 13:00:00,13.07,13.07,12.91,13.02,15700.0,13.0348,13.0348,12.8753,12.985,15700.0
2009-03-12 13:30:00,13.02,13.12,12.97,13.11,24600.0,12.985,13.0847,12.9351,13.0747,24600.0
2009-03-12 14:00:00,13.12,13.3,13.07,13.28,36000.0,13.0847,13.2642,13.0348,13.2443,36000.0
2009-03-12 14:30:00,13.28,13.38,13.21,13.33,62800.0,13.2443,13.344,13.1745,13.2941,62800.0
2009-03-12 15:00:00,13.3,13.36,13.24,13.26,66600.0,13.2642,13.3241,13.2044,13.2243,66600.0
2009-03-12 15:30:00,13.26,13.36,13.18,13.33,127300.0,13.2243,13.3241,13.1445,13.2941,127300.0
2009-03-13 09:30:00,13.36,13.48,13.2,13.47,37800.0,13.3241,13.4437,13.1645,13.4338,37800.0
2009-03-13 10:00:00,13.47,13.57,13.4,13.45,17800.0,13.4338,13.5335,13.364,13.4138,17800.0
2009-03-13 10:30:00,13.4,13.62,13.4,13.48,16500.0,13.364,13.5834,13.364,13.4437,16500.0
2009-03-13 11:00:00,13.47,13.51,13.29,13.43,28200.0,13.4338,13.4737,13.2542,13.3939,28200.0
2009-03-13 11:30:00,13.43,13.44,13.31,13.34,13300.0,13.3939,13.4038,13.2742,13.3041,13300.0
2009-03-13 12:00:00,13.37,13.39,13.33,13.36,6300.0,13.334,13.354,13.2941,13.3241,6300.0
2009-03-13 12:30:00,13.39,13.47,13.38,13.46,7200.0,13.354,13.4338,13.344,13.4238,7200.0
2009-03-13 13:00:00,13.46,13.62,13.44,13.62,10200.0,13.4238,13.5834,13.4038,13.5834,10200.0
2009-03-13 13:30:00,13.62,14.0,13.61,13.79,77900.0,13.5834,13.9623,13.5734,13.7529,77900.0
2009-03-13 14:00:00,13.81,13.93,13.81,13.89,30600.0,13.7728,13.8925,13.7728,13.8526,30600.0
2009-03-13 14:30:00,13.92,14.1,13.92,13.99,43500.0,13.8826,14.0621,13.8826,13.9524,43500.0
2009-03-13 15:00:00,13.99,14.07,13.98,14.01,82700.0,13.9524,14.0321,13.9424,13.9723,82700.0
2009-03-13 15:30:00,14.01,14.08,13.96,14.03,96000.0,13.9723,14.0421,13.9224,13.9923,96000.0
2009-03-16 09:30:00,13.41,14.25,13.41,14.12,22900.0,13.3739,14.2117,13.3739,14.082,22900.0
2009-03-16 10:00:00,14.15,14.17,14.03,14.1,19300.0,14.1119,14.1319,13.9923,14.0621,19300.0
2009-03-16 10:30:00,14.12,14.27,14.06,14.06,18500.0,14.082,14.2316,14.0222,14.0222,18500.0
2009-03-16 11:00:00,14.04,14.23,14.03,14.18,24100.0,14.0022,14.1917,13.9923,14.1419,24100.0
2009-03-16 11:30:00,14.19,14.19,13.95,13.95,14100.0,14.1518,14.1518,13.9125,13.9125,14100.0
2009-03-16 12:00:00,13.94,13.96,13.75,13.75,26800.0,13.9025,13.9224,13.713,13.713,26800.0
2009-03-16 12:30:00,13.76,14.0,13.76,14.0,22700.0,13.723,13.9623,13.723,13.9623,22700.0
2009-03-16 13:00:00,14.0,14.0,13.77,13.8,26500.0,13.9623,13.9623,13.733,13.7629,26500.0
2009-03-16 13:30:00,13.8,13.8,13.72,13.74,28800.0,13.7629,13.7629,13.6831,13.703,28800.0
2009-03-16 14:00:00,13.73,13.74,13.64,13.67,22000.0,13.6931,13.703,13.6033,13.6332,22000.0
2009-03-16 14:30:00,13.67,13.67,13.49,13.49,35600.0,13.6332,13.6332,13.4537,13.4537,35600.0
2009-03-16 15:00:00,13.5,13.53,13.36,13.43,94200.0,13.4637,13.4936,13.3241,13.3939,94200.0
2009-03-16 15:30:00,13.43,13.5,13.31,13.44,129400.0,13.3939,13.4637,13.2742,13.4038,129400.0
2009-03-17 09:30:00,13.43,13.6,13.37,13.41,18300.0,13.3939,13.5634,13.334,13.3739,18300.0
2009-03-17 10:00:00,13.45,13.7,13.44,13.61,36200.0,13.4138,13.6631,13.4038,13.5734,36200.0
2009-03-17 10:30:00,13.63,13.84,13.6,13.78,30500.0,13.5933,13.8028,13.5634,13.7429,30500.0
2009-03-17 11:00:00,13.75,13.75,13.46,13.47,20700.0,13.713,13.713,13.4238,13.4338,20700.0
2009-03-17 11:30:00,13.45,13.48,13.36,13.42,17100.0,13.4138,13.4437,13.3241,13.3839,17100.0
2009-03-17 12:00:00,13.41,13.49,13.38,13.48,12900.0,13.3739,13.4537,13.344,13.4437,12900.0
2009-03-17 12:30:00,13.5,13.63,13.48,13.62,8600.0,13.4637,13.5933,13.4437,13.5834,8600.0
2009-03-17 13:00:00,13.59,13.75,13.59,13.72,6900.0,13.5534,13.713,13.5534,13.6831,6900.0
2009-03-17 13:30:00,13.73,13.83,13.66,13.7,22100.0,13.6931,13.7928,13.6233,13.6631,22100.0
2009-03-17 14:00:00,13.69,13.99,13.66,13.84,77800.0,13.6532,13.9524,13.6233,13.8028,77800.0
2009-03-17 14:30:00,13.79,14.03,13.79,13.95,26700.0,13.7529,13.9923,13.7529,13.9125,26700.0
2009-03-17 15:00:00,13.97,14.17,13.93,14.04,53900.0,13.9324,14.1319,13.8925,14.0022,53900.0
2009-03-17 15:30:00,14.05,14.21,14.0,14.21,65000.0,14.0122,14.1718,13.9623,14.1718,65000.0
2009-03-18 09:30:00,13.81,14.18,13.78,14.12,22100.0,13.7728,14.1419,13.7429,14.082,22100.0
2009-03-18 10:00:00,14.09,14.21,13.94,13.97,13600.0,14.0521,14.1718,13.9025,13.9324,13600.0
2009-03-18 10:30:00,13.98,14.01,13.86,14.01,9700.0,13.9424,13.9723,13.8227,13.9723,9700.0
2009-03-18 11:00:00,14.01,14.06,13.9,13.96,8400.0,13.9723,14.0222,13.8626,13.9224,8400.0
2009-03-18 11:30:00,14.01,14.12,13.94,14.12,5000.0,13.9723,14.082,13.9025,14.082,5000.0
2009-03-18 12:00:00,14.14,14.36,14.14,14.33,14200.0,14.102,14.3214,14.102,14.2914,14200.0
2009-03-18 12:30:00,14.31,14.42,14.28,14.4,17900.0,14.2715,14.3812,14.2416,14.3613,17900.0
2009-03-18 13:00:00,14.39,14.5,14.34,14.44,10800.0,14.3513,14.461,14.3014,14.4012,10800.0
2009-03-18 13:30:00,14.45,14.5,14.39,14.39,14100.0,14.4111,14.461,14.3513,14.3513,14100.0
2009-03-18 14:00:00,14.4,14.87,14.34,14.63,31400.0,14.3613,14.83,14.3014,14.5906,31400.0
2009-03-18 14:30:00,14.65,14.8,14.52,14.72,52400.0,14.6106,14.7602,14.4809,14.6804,52400.0
2009-03-18 15:00:00,14.73,14.74,14.26,14.41,58800.0,14.6904,14.7003,14.2216,14.3712,58800.0
2009-03-18 15:30:00,14.41,14.45,14.21,14.45,75000.0,14.3712,14.4111,14.1718,14.4111,75000.0
2009-03-19 09:30:00,14.61,14.61,14.16,14.16,19900.0,14.5707,14.5707,14.1219,14.1219,19900.0
2009-03-19 10:00:00,14.17,14.17,13.99,14.02,19100.0,14.1319,14.1319,13.9524,13.9823,19100.0
2009-03-19 10:30:00,14.02,14.12,13.94,13.95,17600.0,13.9823,14.082,13.9025,13.9125,17600.0
2009-03-19 11:00:00,13.95,14.02,13.79,13.8,18300.0,13.9125,13.9823,13.7529,13.7629,18300.0
2009-03-19 11:30:00,13.75,13.79,13.63,13.76,13500.0,13.713,13.7529,13.5933,13.723,13500.0
2009-03-19 12:00:00,13.75,13.82,13.66,13.71,13500.0,13.713,13.7828,13.6233,13.6731,13500.0
2009-03-19 12:30:00,13.7,13.78,13.66,13.68,17100.0,13.6631,13.7429,13.6233,13.6432,17100.0
2009-03-19 13:00:00,13.69,13.81,13.67,13.79,19800.0,13.6532,13.7728,13.6332,13.7529,19800.0
2009-03-19 13:30:00,13.78,13.84,13.74,13.78,42800.0,13.7429,13.8028,13.703,13.7429,42800.0
2009-03-19 14:00:00,13.78,13.83,13.7,13.73,32000.0,13.7429,13.7928,13.6631,13.6931,32000.0
2009-03-19 14:30:00,13.72,13.78,13.6,13.65,41000.0,13.6831,13.7429,13.5634,13.6133,41000.0
2009-03-19 15:00:00,13.65,13.73,13.64,13.65,51500.0,13.6133,13.6931,13.6033,13.6133,51500.0
2009-03-19 15:30:00,13.66,13.72,13.59,13.68,109900.0,13.6233,13.6831,13.5534,13.6432,109900.0
2009-03-20 09:30:00,13.84,14.04,13.69,13.75,165400.0,13.8028,14.0022,13.6532,13.713,165400.0
2009-03-20 10:00:00,13.72,13.79,13.69,13.78,20500.0,13.6831,13.7529,13.6532,13.7429,20500.0
2009-03-20 10:30:00,13.79,13.8,13.68,13.74,11900.0,13.7529,13.7629,13.6432,13.703,11900.0
2009-03-20 11:00:00,13.73,13.75,13.57,13.6,12500.0,13.6931,13.713,13.5335,13.5634,12500.0
2009-03-20 11:30:00,13.6,13.68,13.6,13.67,23100.0,13.5634,13.6432,13.5634,13.6332,23100.0
2009-03-20 12:00:00,13.67,13.72,13.58,13.67,24000.0,13.6332,13.6831,13.5435,13.6332,24000.0
2009-03-20 12:30:00,13.68,13.83,13.58,13.62,39500.0,13.6432,13.7928,13.5435,13.5834,39500.0
2009-03-20 13:00:00,13.63,13.69,13.56,13.58,8200.0,13.5933,13.6532,13.5235,13.5435,8200.0
2009-03-20 13:30:00,13.59,13.64,13.46,13.49,27300.0,13.5534,13.6033,13.4238,13.4537,27300.0
2009-03-20 14:00:00,13.47,13.56,13.37,13.56,13600.0,13.4338,13.5235,13.334,13.5235,13600.0
2009-03-20 14:30:00,13.55,13.56,13.38,13.49,16200.0,13.5135,13.5235,13.344,13.4537,16200.0
2009-03-20 15:00:00,13.48,13.5,13.39,13.43,24100.0,13.4437,13.4637,13.354,13.3939,24100.0
2009-03-20 15:30:00,13.44,13.46,13.35,13.45,120800.0,13.4038,13.4238,13.3141,13.4138,120800.0
2009-03-23 09:30:00,13.8,13.8,13.4,13.59,62800.0,13.7629,13.7629,13.364,13.5534,62800.0
2009-03-23 10:00:00,13.62,13.76,13.56,13.68,25900.0,13.5834,13.723,13.5235,13.6432,25900.0
2009-03-23 10:30:00,13.69,13.75,13.57,13.74,34200.0,13.6532,13.713,13.5335,13.703,34200.0
2009-03-23 11:00:00,13.74,13.86,13.73,13.84,29300.0,13.703,13.8227,13.6931,13.8028,29300.0
2009-03-23 11:30:00,13.84,13.93,13.81,13.9,22800.0,13.8028,13.8925,13.7728,13.8626,22800.0
2009-03-23 12:00:00,13.92,14.02,13.87,13.91,17400.0,13.8826,13.9823,13.8327,13.8726,17400.0
2009-03-23 12:30:00,13.92,13.94,13.8,13.82,14300.0,13.8826,13.9025,13.7629,13.7828,14300.0
2009-03-23 13:00:00,13.81,13.92,13.65,13.67,18900.0,13.7728,13.8826,13.6133,13.6332,18900.0
2009-03-23 13:30:00,13.65,13.67,13.44,13.57,73300.0,13.6133,13.6332,13.4038,13.5335,73300.0
2009-03-23 14:00:00,13.57,13.8,13.57,13.8,22600.0,13.5335,13.7629,13.5335,13.7629,22600.0
2009-03-23 14:30:00,13.8,13.99,13.77,13.97,38600.0,13.7629,13.9524,13.733,13.9324,38600.0
2009-03-23 15:00:00,13.97,14.05,13.86,13.89,59400.0,13.9324,14.0122,13.8227,13.8526,59400.0
2009-03-23 15:30:00,13.91,14.03,13.79,14.03,189800.0,13.8726,13.9923,13.7529,13.9923,189800.0
2009-03-24 09:30:00,13.81,14.12,13.55,14.07,72300.0,13.7728,14.082,13.5135,14.0321,72300.0
2009-03-24 10:00:00,14.09,14.25,13.72,13.72,39600.0,14.0521,14.2117,13.6831,13.6831,39600.0
2009-03-24 10:30:00,13.73,13.85,13.69,13.8,20900.0,13.6931,13.8127,13.6532,13.7629,20900.0
2009-03-24 11:00:00,13.77,13.9,13.77,13.89,7800.0,13.733,13.8626,13.733,13.8526,7800.0
2009-03-24 11:30:00,13.88,13.91,13.68,13.71,14300.0,13.8427,13.8726,13.6432,13.6731,14300.0
2009-03-24 12:00:00,13.7,13.71,13.62,13.69,10200.0,13.6631,13.6731,13.5834,13.6532,10200.0
2009-03-24 12:30:00,13.69,13.88,13.69,13.88,16800.0,13.6532,13.8427,13.6532,13.8427,16800.0
2009-03-24 13:00:00,13.88,14.01,13.77,14.0,49200.0,13.8427,13.9723,13.733,13.9623,49200.0
2009-03-24 13:30:00,14.0,14.2,13.94,14.0,87500.0,13.9623,14.1618,13.9025,13.9623,87500.0
2009-03-24 14:00:00,14.0,14.08,13.95,14.03,26800.0,13.9623,14.0421,13.9125,13.9923,26800.0
2009-03-24 14:30:00,14.05,14.13,13.93,14.0,51300.0,14.0122,14.092,13.8925,13.9623,51300.0
2009-03-24 15:00:00,14.0,14.03,13.93,13.98,39200.0,13.9623,13.9923,13.8925,13.9424,39200.0
2009-03-24 15:30:00,13.97,14.0,13.73,13.77,56900.0,13.9324,13.9623,13.6931,13.733,56900.0
2009-03-25 09:30:00,13.93,14.41,13.7,14.39,49000.0,13.8925,14.3712,13.6631,14.3513,49000.0
2009-03-25 10:00:00,14.38,14.59,14.27,14.29,37400.0,14.3413,14.5507,14.2316,14.2516,37400.0
2009-03-25 10:30:00,14.29,14.4,14.24,14.27,31400.0,14.2516,14.3613,14.2017,14.2316,31400.0
2009-03-25 11:00:00,14.3,14.4,14.29,14.3,17800.0,14.2615,14.3613,14.2516,14.2615,17800.0
2009-03-25 11:30:00,14.31,14.36,14.27,14.28,22800.0,14.2715,14.3214,14.2316,14.2416,22800.0
2009-03-25 12:00:00,14.29,14.41,14.11,14.25,13900.0,14.2516,14.3712,14.072,14.2117,13900.0
2009-03-25 12:30:00,14.23,14.29,14.13,14.14,10900.0,14.1917,14.2516,14.092,14.102,10900.0
2009-03-25 13:00:00,14.14,14.25,13.97,13.97,14700.0,14.102,14.2117,13.9324,13.9324,14700.0
2009-03-25 13:30:00,13.97,14.04,13.8,13.98,18300.0,13.9324,14.0022,13.7629,13.9424,18300.0
2009-03-25 14:00:00,13.95,13.95,13.7,13.72,15000.0,13.9125,13.9125,13.6631,13.6831,15000.0
2009-03-25 14:30:00,13.73,13.75,13.45,13.49,24300.0,13.6931,13.713,13.4138,13.4537,24300.0
2009-03-25 15:00:00,13.48,13.85,13.44,13.84,20300.0,13.4437,13.8127,13.4038,13.8028,20300.0
2009-03-25 15:30:00,13.83,14.22,13.79,14.21,62500.0,13.7928,14.1817,13.7529,14.1718,62500.0
2009-03-26 09:30:00,14.31,14.55,14.21,14.22,37500.0,14.2715,14.5109,14.1718,14.1817,37500.0
2009-03-26 10:00:00,14.24,14.51,14.23,14.41,26300.0,14.2017,14.471,14.1917,14.3712,26300.0
2009-03-26 10:30:00,14.41,14.6,14.36,14.52,32800.0,14.3712,14.5607,14.3214,14.4809,32800.0
2009-03-26 11:00:00,14.54,14.76,14.53,14.6,15100.0,14.5009,14.7203,14.4909,14.5607,15100.0
2009-03-26 11:30:00,14.59,14.64,14.38,14.46,60100.0,14.5507,14.6006,14.3413,14.4211,60100.0
2009-03-26 12:00:00,14.47,14.59,14.41,14.54,89900.0,14.4311,14.5507,14.3712,14.5009,89900.0
2009-03-26 12:30:00,14.55,14.68,14.52,14.55,21500.0,14.5109,14.6405,14.4809,14.5109,21500.0
2009-03-26 13:00:00,14.52,14.8,14.52,14.71,25500.0,14.4809,14.7602,14.4809,14.6704,25500.0
2009-03-26 13:30:00,14.72,14.77,14.59,14.7,10400.0,14.6804,14.7303,14.5507,14.6605,10400.0
2009-03-26 14:00:00,14.67,14.85,14.67,14.71,17100.0,14.6305,14.81,14.6305,14.6704,17100.0
2009-03-26 14:30:00,14.69,14.77,14.49,14.54,31000.0,14.6505,14.7303,14.451,14.5009,31000.0
2009-03-26 15:00:00,14.53,14.82,14.48,14.81,61500.0,14.4909,14.7801,14.441,14.7702,61500.0
2009-03-26 15:30:00,14.83,15.13,14.77,15.12,210000.0,14.7901,15.0893,14.7303,15.0793,210000.0
2009-03-27 09:30:00,14.77,14.98,14.54,14.75,59400.0,14.7303,14.9397,14.5009,14.7103,59400.0
2009-03-27 10:00:00,14.74,14.89,14.72,14.78,65600.0,14.7003,14.8499,14.6804,14.7402,65600.0
2009-03-27 10:30:00,14.75,14.84,14.72,14.76,45900.0,14.7103,14.8001,14.6804,14.7203,45900.0
2009-03-27 11:00:00,14.74,14.8,14.63,14.67,38900.0,14.7003,14.7602,14.5906,14.6305,38900.0
2009-03-27 11:30:00,14.67,14.93,14.67,14.79,38900.0,14.6305,14.8898,14.6305,14.7502,38900.0
2009-03-27 12:00:00,14.77,14.85,14.58,14.58,35000.0,14.7303,14.81,14.5408,14.5408,35000.0
2009-03-27 12:30:00,14.59,14.65,14.51,14.52,37900.0,14.5507,14.6106,14.471,14.4809,37900.0
2009-03-27 13:00:00,14.51,14.52,14.4,14.51,37800.0,14.471,14.4809,14.3613,14.471,37800.0
2009-03-27 13:30:00,14.5,14.56,14.4,14.47,43800.0,14.461,14.5208,14.3613,14.4311,43800.0
2009-03-27 14:00:00,14.49,14.72,14.44,14.62,30700.0,14.451,14.6804,14.4012,14.5807,30700.0
2009-03-27 14:30:00,14.61,14.67,14.47,14.58,22400.0,14.5707,14.6305,14.4311,14.5408,22400.0
2009-03-27 15:00:00,14.58,14.68,14.41,14.45,39500.0,14.5408,14.6405,14.3712,14.4111,39500.0
2009-03-27 15:30:00,14.44,14.51,14.29,14.37,88300.0,14.4012,14.471,14.2516,14.3313,88300.0
2009-03-30 09:30:00,14.8,14.87,14.27,14.3,110300.0,14.7602,14.83,14.2316,14.2615,110300.0
2009-03-30 10:00:00,14.32,14.34,14.17,14.27,60400.0,14.2815,14.3014,14.1319,14.2316,60400.0
2009-03-30 10:30:00,14.26,14.26,13.94,14.05,28400.0,14.2216,14.2216,13.9025,14.0122,28400.0
2009-03-30 11:00:00,14.03,14.04,13.9,13.98,34900.0,13.9923,14.0022,13.8626,13.9424,34900.0
2009-03-30 11:30:00,13.96,14.1,13.93,14.1,45800.0,13.9224,14.0621,13.8925,14.0621,45800.0
2009-03-30 12:00:00,14.13,14.23,14.06,14.21,35200.0,14.092,14.1917,14.0222,14.1718,35200.0
2009-03-30 12:30:00,14.21,14.22,14.08,14.08,34700.0,14.1718,14.1817,14.0421,14.0421,34700.0
2009-03-30 13:00:00,14.1,14.1,13.99,14.05,20300.0,14.0621,14.0621,13.9524,14.0122,20300.0
2009-03-30 13:30:00,14.05,14.1,13.98,14.03,35500.0,14.0122,14.0621,13.9424,13.9923,35500.0
2009-03-30 14:00:00,14.02,14.04,14.0,14.02,32300.0,13.9823,14.0022,13.9623,13.9823,32300.0
2009-03-30 14:30:00,14.02,14.04,13.99,14.0,29000.0,13.9823,14.0022,13.9524,13.9623,29000.0
2009-03-30 15:00:00,14.0,14.26,14.0,14.13,53700.0,13.9623,14.2216,13.9623,14.092,53700.0
2009-03-30 15:30:00,14.14,14.25,14.1,14.17,109900.0,14.102,14.2117,14.0621,14.1319,109900.0
2009-03-31 09:30:00,14.41,14.46,14.24,14.25,30100.0,14.3712,14.4211,14.2017,14.2117,30100.0
2009-03-31 10:00:00,14.25,14.26,14.08,14.17,29000.0,14.2117,14.2216,14.0421,14.1319,29000.0
2009-03-31 10:30:00,14.18,14.25,14.06,14.09,34800.0,14.1419,14.2117,14.0222,14.0521,34800.0
2009-03-31 11:00:00,14.1,14.24,14.1,14.24,22900.0,14.0621,14.2017,14.0621,14.2017,22900.0
2009-03-31 11:30:00,14.22,14.24,14.16,14.17,13500.0,14.1817,14.2017,14.1219,14.1319,13500.0
2009-03-31 12:00:00,14.19,14.22,14.18,14.2,11400.0,14.1518,14.1817,14.1419,14.1618,11400.0
2009-03-31 12:30:00,14.21,14.21,14.09,14.1,44900.0,14.1718,14.1718,14.0521,14.0621,44900.0
2009-03-31 13:00:00,14.11,14.15,14.03,14.06,49400.0,14.072,14.1119,13.9923,14.0222,49400.0
2009-03-31 13:30:00,14.08,14.11,14.02,14.1,31500.0,14.0421,14.072,13.9823,14.0621,31500.0
2009-03-31 14:00:00,14.12,14.13,14.01,14.09,52200.0,14.082,14.092,13.9723,14.0521,52200.0
2009-03-31 14:30:00,14.1,14.23,14.09,14.14,36500.0,14.0621,14.1917,14.0521,14.102,36500.0
2009-03-31 15:00:00,14.13,14.13,13.98,14.02,60900.0,14.092,14.092,13.9424,13.9823,60900.0
2009-03-31 15:30:00,14.02,14.02,13.73,13.82,185200.0,13.9823,13.9823,13.6931,13.7828,185200.0
2009-04-01 09:30:00,13.62,13.73,12.96,13.0,75100.0,13.5834,13.6931,12.9251,12.965,75100.0
2009-04-01 10:00:00,13.0,13.32,12.98,13.32,94800.0,12.965,13.2842,12.9451,13.2842,94800.0
2009-04-01 10:30:00,13.32,13.33,13.18,13.22,88100.0,13.2842,13.2941,13.1445,13.1844,88100.0
2009-04-01 11:00:00,13.21,13.26,13.08,13.14,30000.0,13.1745,13.2243,13.0448,13.1046,30000.0
2009-04-01 11:30:00,13.13,13.18,13.02,13.06,35300.0,13.0947,13.1445,12.985,13.0249,35300.0
2009-04-01 12:00:00,13.06,13.19,13.03,13.06,29800.0,13.0249,13.1545,12.9949,13.0249,29800.0
2009-04-01 12:30:00,13.07,13.07,12.94,12.96,25900.0,13.0348,13.0348,12.9052,12.9251,25900.0
2009-04-01 13:00:00,12.96,12.99,12.88,12.9,37700.0,12.9251,12.9551,12.8453,12.8653,37700.0
2009-04-01 13:30:00,12.9,13.06,12.88,13.04,37100.0,12.8653,13.0249,12.8453,13.0049,37100.0
2009-04-01 14:00:00,13.04,13.24,13.03,13.21,43300.0,13.0049,13.2044,12.9949,13.1745,43300.0
2009-04-01 14:30:00,13.22,13.22,13.14,13.14,23800.0,13.1844,13.1844,13.1046,13.1046,23800.0
2009-04-01 15:00:00,13.15,13.15,12.9,13.05,54100.0,13.1146,13.1146,12.8653,13.0149,54100.0
2009-04-01 15:30:00,13.08,13.19,13.05,13.17,93800.0,13.0448,13.1545,13.0149,13.1346,93800.0
2009-04-02 09:30:00,13.45,13.66,13.26,13.45,30100.0,13.4138,13.6233,13.2243,13.4138,30100.0
2009-04-02 10:00:00,13.49,13.52,13.35,13.36,17600.0,13.4537,13.4836,13.3141,13.3241,17600.0
2009-04-02 10:30:00,13.34,13.48,13.31,13.42,51300.0,13.3041,13.4437,13.2742,13.3839,51300.0
2009-04-02 11:00:00,13.44,13.5,13.4,13.48,38200.0,13.4038,13.4637,13.364,13.4437,38200.0
2009-04-02 11:30:00,13.48,13.55,13.45,13.52,25200.0,13.4437,13.5135,13.4138,13.4836,25200.0
2009-04-02 12:00:00,13.52,13.63,13.5,13.61,71600.0,13.4836,13.5933,13.4637,13.5734,71600.0
2009-04-02 12:30:00,13.62,13.73,13.57,13.57,23700.0,13.5834,13.6931,13.5335,13.5335,23700.0
2009-04-02 13:00:00,13.57,13.57,13.45,13.5,49400.0,13.5335,13.5335,13.4138,13.4637,49400.0
2009-04-02 13:30:00,13.49,13.58,13.46,13.49,16400.0,13.4537,13.5435,13.4238,13.4537,16400.0
2009-04-02 14:00:00,13.49,13.59,13.49,13.55,13100.0,13.4537,13.5534,13.4537,13.5135,13100.0
2009-04-02 14:30:00,13.56,13.65,13.49,13.6,105400.0,13.5235,13.6133,13.4537,13.5634,105400.0
2009-04-02 15:00:00,13.6,13.65,13.45,13.5,38600.0,13.5634,13.6133,13.4138,13.4637,38600.0
2009-04-02 15:30:00,13.49,13.51,13.31,13.45,100700.0,13.4537,13.4737,13.2742,13.4138,100700.0
2009-04-03 09:30:00,13.76,13.76,13.06,13.23,44700.0,13.723,13.723,13.0249,13.1944,44700.0
2009-04-03 10:00:00,13.18,13.28,13.08,13.22,16100.0,13.1445,13.2443,13.0448,13.1844,16100.0
2009-04-03 10:30:00,13.21,13.23,12.97,12.99,24800.0,13.1745,13.1944,12.9351,12.9551,24800.0
2009-04-03 11:00:00,12.99,13.0,12.89,12.89,59200.0,12.9551,12.965,12.8553,12.8553,59200.0
2009-04-03 11:30:00,12.9,12.98,12.88,12.91,26100.0,12.8653,12.9451,12.8453,12.8753,26100.0
2009-04-03 12:00:00,12.91,13.0,12.84,12.92,30400.0,12.8753,12.965,12.8055,12.8852,30400.0
2009-04-03 12:30:00,12.9,12.97,12.9,12.92,16000.0,12.8653,12.9351,12.8653,12.8852,16000.0
2009-04-03 13:00:00,12.92,12.94,12.83,12.93,20000.0,12.8852,12.9052,12.7955,12.8952,20000.0
2009-04-03 13:30:00,12.93,13.04,12.89,13.01,19500.0,12.8952,13.0049,12.8553,12.975,19500.0
2009-04-03 14:00:00,13.01,13.05,12.83,12.97,63600.0,12.975,13.0149,12.7955,12.9351,63600.0
2009-04-03 14:30:00,12.98,13.08,12.94,13.05,22800.0,12.9451,13.0448,12.9052,13.0149,22800.0
2009-04-03 15:00:00,13.06,13.06,12.88,12.9,36100.0,13.0249,13.0249,12.8453,12.8653,36100.0
2009-04-03 15:30:00,12.9,13.02,12.89,13.0,98000.0,12.8653,12.985,12.8553,12.965,98000.0
2009-04-06 09:30:00,12.9,13.04,12.8,13.0,64200.0,12.8653,13.0049,12.7656,12.965,64200.0
2009-04-06 10:00:00,13.01,13.1,12.92,13.06,105700.0,12.975,13.0648,12.8852,13.0249,105700.0
2009-04-06 10:30:00,13.05,13.1,12.96,13.03,72000.0,13.0149,13.0648,12.9251,12.9949,72000.0
2009-04-06 11:00:00,13.01,13.11,12.93,13.08,16600.0,12.975,13.0747,12.8952,13.0448,16600.0
2009-04-06 11:30:00,13.09,13.22,13.08,13.19,22200.0,13.0548,13.1844,13.0448,13.1545,22200.0
2009-04-06 12:00:00,13.2,13.27,13.16,13.17,26800.0,13.1645,13.2343,13.1246,13.1346,26800.0
2009-04-06 12:30:00,13.17,13.26,13.09,13.26,68300.0,13.1346,13.2243,13.0548,13.2243,68300.0
2009-04-06 13:00:00,13.26,13.35,13.18,13.27,273200.0,13.2243,13.3141,13.1445,13.2343,273200.0
2009-04-06 13:30:00,13.25,13.38,13.23,13.33,41100.0,13.2144,13.344,13.1944,13.2941,41100.0
2009-04-06 14:00:00,13.31,13.5,13.31,13.5,36000.0,13.2742,13.4637,13.2742,13.4637,36000.0
2009-04-06 14:30:00,13.48,13.62,13.39,13.61,55100.0,13.4437,13.5834,13.354,13.5734,55100.0
2009-04-06 15:00:00,13.57,13.67,13.46,13.62,44200.0,13.5335,13.6332,13.4238,13.5834,44200.0
2009-04-06 15:30:00,13.62,13.66,13.52,13.59,100300.0,13.5834,13.6233,13.4836,13.5534,100300.0
2009-04-07 09:30:00,13.42,13.49,13.15,13.27,26800.0,13.3839,13.4537,13.1146,13.2343,26800.0
2009-04-07 10:00:00,13.28,13.39,13.18,13.39,34900.0,13.2443,13.354,13.1445,13.354,34900.0
2009-04-07 10:30:00,13.38,13.5,13.33,13.33,48500.0,13.344,13.4637,13.2941,13.2941,48500.0
2009-04-07 11:00:00,13.33,13.33,13.19,13.19,15200.0,13.2941,13.2941,13.1545,13.1545,15200.0
2009-04-07 11:30:00,13.2,13.33,13.19,13.3,25800.0,13.1645,13.2941,13.1545,13.2642,25800.0
2009-04-07 12:00:00,13.31,13.36,13.28,13.28,8900.0,13.2742,13.3241,13.2443,13.2443,8900.0
2009-04-07 12:30:00,13.3,13.42,13.3,13.38,6400.0,13.2642,13.3839,13.2642,13.344,6400.0
2009-04-07 13:00:00,13.37,13.4,13.25,13.25,17800.0,13.334,13.364,13.2144,13.2144,17800.0
2009-04-07 13:30:00,13.26,13.32,13.23,13.3,17700.0,13.2243,13.2842,13.1944,13.2642,17700.0
2009-04-07 14:00:00,13.3,13.31,13.19,13.21,15300.0,13.2642,13.2742,13.1545,13.1745,15300.0
2009-04-07 14:30:00,13.23,13.23,13.1,13.18,19600.0,13.1944,13.1944,13.0648,13.1445,19600.0
2009-04-07 15:00:00,13.19,13.26,13.11,13.17,54000.0,13.1545,13.2243,13.0747,13.1346,54000.0
2009-04-07 15:30:00,13.18,13.31,13.11,13.15,121700.0,13.1445,13.2742,13.0747,13.1146,121700.0
2009-04-08 09:30:00,13.17,13.46,13.02,13.31,23000.0,13.1346,13.4238,12.985,13.2742,23000.0
2009-04-08 10:00:00,13.27,13.38,13.17,13.19,12300.0,13.2343,13.344,13.1346,13.1545,12300.0
2009-04-08 10:30:00,13.19,13.23,13.11,13.15,18500.0,13.1545,13.1944,13.0747,13.1146,18500.0
2009-04-08 11:00:00,13.15,13.17,13.09,13.11,26600.0,13.1146,13.1346,13.0548,13.0747,26600.0
2009-04-08 11:30:00,13.1,13.21,13.07,13.18,19200.0,13.0648,13.1745,13.0348,13.1445,19200.0
2009-04-08 12:00:00,13.2,13.2,13.15,13.18,19100.0,13.1645,13.1645,13.1146,13.1445,19100.0
2009-04-08 12:30:00,13.17,13.31,13.12,13.29,40500.0,13.1346,13.2742,13.0847,13.2542,40500.0
2009-04-08 13:00:00,13.29,13.3,13.25,13.3,8600.0,13.2542,13.2642,13.2144,13.2642,8600.0
2009-04-08 13:30:00,13.3,13.35,13.22,13.35,12000.0,13.2642,13.3141,13.1844,13.3141,12000.0
2009-04-08 14:00:00,13.36,13.38,13.26,13.33,46200.0,13.3241,13.344,13.2243,13.2941,46200.0
2009-04-08 14:30:00,13.33,13.36,13.14,13.18,22600.0,13.2941,13.3241,13.1046,13.1445,22600.0
2009-04-08 15:00:00,13.16,13.3,13.11,13.23,20600.0,13.1246,13.2642,13.0747,13.1944,20600.0
2009-04-08 15:30:00,13.24,13.34,13.22,13.34,72200.0,13.2044,13.3041,13.1844,13.3041,72200.0
2009-04-09 09:30:00,13.64,13.71,13.43,13.49,42900.0,13.6033,13.6731,13.3939,13.4537,42900.0
2009-04-09 10:00:00,13.52,13.73,13.51,13.71,100200.0,13.4836,13.6931,13.4737,13.6731,100200.0
2009-04-09 10:30:00,13.74,13.82,13.68,13.79,16300.0,13.703,13.7828,13.6432,13.7529,16300.0
2009-04-09 11:00:00,13.78,13.89,13.62,13.62,20000.0,13.7429,13.8526,13.5834,13.5834,20000.0
2009-04-09 11:30:00,13.61,13.62,13.37,13.42,27400.0,13.5734,13.5834,13.334,13.3839,27400.0
2009-04-09 12:00:00,13.43,13.48,13.37,13.47,18600.0,13.3939,13.4437,13.334,13.4338,18600.0
2009-04-09 12:30:00,13.47,13.5,13.45,13.47,8300.0,13.4338,13.4637,13.4138,13.4338,8300.0
2009-04-09 13:00:00,13.46,13.62,13.46,13.62,17800.0,13.4238,13.5834,13.4238,13.5834,17800.0
2009-04-09 13:30:00,13.62,13.7,13.6,13.68,12600.0,13.5834,13.6631,13.5634,13.6432,12600.0
2009-04-09 14:00:00,13.67,13.78,13.67,13.75,36400.0,13.6332,13.7429,13.6332,13.713,36400.0
2009-04-09 14:30:00,13.74,13.85,13.74,13.8,19200.0,13.703,13.8127,13.703,13.7629,19200.0
2009-04-09 15:00:00,13.8,13.8,13.74,13.77,30100.0,13.7629,13.7629,13.703,13.733,30100.0
2009-04-09 15:30:00,13.76,13.92,13.76,13.92,129200.0,13.723,13.8826,13.723,13.8826,129200.0
2009-04-13 09:30:00,13.71,13.84,13.56,13.62,33800.0,13.6731,13.8028,13.5235,13.5834,33800.0
2009-04-13 10:00:00,13.64,13.81,13.63,13.76,21100.0,13.6033,13.7728,13.5933,13.723,21100.0
2009-04-13 10:30:00,13.75,13.76,13.5,13.5,29000.0,13.713,13.723,13.4637,13.4637,29000.0
2009-04-13 11:00:00,13.51,13.55,13.39,13.54,15000.0,13.4737,13.5135,13.354,13.5036,15000.0
2009-04-13 11:30:00,13.5,13.55,13.37,13.44,55800.0,13.4637,13.5135,13.334,13.4038,55800.0
2009-04-13 12:00:00,13.43,13.48,13.28,13.28,28000.0,13.3939,13.4437,13.2443,13.2443,28000.0
2009-04-13 12:30:00,13.28,13.39,13.28,13.34,28700.0,13.2443,13.354,13.2443,13.3041,28700.0
2009-04-13 13:00:00,13.33,13.37,13.25,13.35,29000.0,13.2941,13.334,13.2144,13.3141,29000.0
2009-04-13 13:30:00,13.38,13.43,13.31,13.39,40600.0,13.344,13.3939,13.2742,13.354,40600.0
2009-04-13 14:00:00,13.4,13.42,13.3,13.41,23300.0,13.364,13.3839,13.2642,13.3739,23300.0
2009-04-13 14:30:00,13.41,13.46,13.36,13.36,28900.0,13.3739,13.4238,13.3241,13.3241,28900.0
2009-04-13 15:00:00,13.35,13.54,13.34,13.5,40900.0,13.3141,13.5036,13.3041,13.4637,40900.0
2009-04-13 15:30:00,13.51,13.56,13.4,13.44,67000.0,13.4737,13.5235,13.364,13.4038,67000.0
2009-04-14 09:30:00,13.31,13.8,13.24,13.28,45700.0,13.2742,13.7629,13.2044,13.2443,45700.0
2009-04-14 10:00:00,13.24,13.5,13.24,13.49,72400.0,13.2044,13.4637,13.2044,13.4537,72400.0
2009-04-14 10:30:00,13.48,13.6,13.34,13.37,25900.0,13.4437,13.5634,13.3041,13.334,25900.0
2009-04-14 11:00:00,13.35,13.41,13.31,13.35,39300.0,13.3141,13.3739,13.2742,13.3141,39300.0
2009-04-14 11:30:00,13.36,13.41,13.33,13.4,37000.0,13.3241,13.3739,13.2941,13.364,37000.0
2009-04-14 12:00:00,13.4,13.44,13.27,13.37,52700.0,13.364,13.4038,13.2343,13.334,52700.0
2009-04-14 12:30:00,13.36,13.4,13.13,13.25,32500.0,13.3241,13.364,13.0947,13.2144,32500.0
2009-04-14 13:00:00,13.24,13.31,13.2,13.23,21000.0,13.2044,13.2742,13.1645,13.1944,21000.0
2009-04-14 13:30:00,13.24,13.25,13.17,13.2,27300.0,13.2044,13.2144,13.1346,13.1645,27300.0
2009-04-14 14:00:00,13.21,13.33,13.16,13.32,22300.0,13.1745,13.2941,13.1246,13.2842,22300.0
2009-04-14 14:30:00,13.33,13.34,13.23,13.32,28000.0,13.2941,13.3041,13.1944,13.2842,28000.0
2009-04-14 15:00:00,13.33,13.33,13.21,13.28,44300.0,13.2941,13.2941,13.1745,13.2443,44300.0
2009-04-14 15:30:00,13.28,13.34,13.2,13.26,107100.0,13.2443,13.3041,13.1645,13.2243,107100.0
2009-04-15 09:30:00,13.15,13.35,13.11,13.18,24900.0,13.1146,13.3141,13.0747,13.1445,24900.0
2009-04-15 10:00:00,13.18,13.35,13.18,13.27,24900.0,13.1445,13.3141,13.1445,13.2343,24900.0
2009-04-15 10:30:00,13.27,13.27,13.1,13.1,17800.0,13.2343,13.2343,13.0648,13.0648,17800.0
2009-04-15 11:00:00,13.1,13.12,13.01,13.03,15300.0,13.0648,13.0847,12.975,12.9949,15300.0
2009-04-15 11:30:00,13.02,13.08,12.98,13.08,16300.0,12.985,13.0448,12.9451,13.0448,16300.0
2009-04-15 12:00:00,13.07,13.1,12.94,12.95,25900.0,13.0348,13.0648,12.9052,12.9152,25900.0
2009-04-15 12:30:00,12.95,13.0,12.93,12.99,10400.0,12.9152,12.965,12.8952,12.9551,10400.0
2009-04-15 13:00:00,13.0,13.11,12.98,13.03,18500.0,12.965,13.0747,12.9451,12.9949,18500.0
2009-04-15 13:30:00,13.05,13.06,12.96,13.0,7600.0,13.0149,13.0249,12.9251,12.965,7600.0
2009-04-15 14:00:00,12.99,13.05,12.82,12.85,31700.0,12.9551,13.0149,12.7855,12.8154,31700.0
2009-04-15 14:30:00,12.85,12.91,12.8,12.85,26200.0,12.8154,12.8753,12.7656,12.8154,26200.0
2009-04-15 15:00:00,12.85,13.01,12.81,13.01,46000.0,12.8154,12.975,12.7755,12.975,46000.0
2009-04-15 15:30:00,13.01,13.31,13.0,13.3,139700.0,12.975,13.2742,12.965,13.2642,139700.0
2009-04-16 09:30:00,13.24,13.48,13.15,13.26,63800.0,13.2044,13.4437,13.1146,13.2243,63800.0
2009-04-16 10:00:00,13.28,13.29,13.09,13.15,21400.0,13.2443,13.2542,13.0548,13.1146,21400.0
2009-04-16 10:30:00,13.16,13.17,13.05,13.14,14700.0,13.1246,13.1346,13.0149,13.1046,14700.0
2009-04-16 11:00:00,13.15,13.24,13.12,13.2,23800.0,13.1146,13.2044,13.0847,13.1645,23800.0
2009-04-16 11:30:00,13.2,13.26,13.18,13.22,38800.0,13.1645,13.2243,13.1445,13.1844,38800.0
2009-04-16 12:00:00,13.2,13.32,13.2,13.3,42000.0,13.1645,13.2842,13.1645,13.2642,42000.0
2009-04-16 12:30:00,13.29,13.33,13.25,13.27,28300.0,13.2542,13.2941,13.2144,13.2343,28300.0
2009-04-16 13:00:00,13.26,13.26,13.18,13.23,29700.0,13.2243,13.2243,13.1445,13.1944,29700.0
2009-04-16 13:30:00,13.21,13.24,13.12,13.2,42200.0,13.1745,13.2044,13.0847,13.1645,42200.0
2009-04-16 14:00:00,13.22,13.28,13.22,13.27,28500.0,13.1844,13.2443,13.1844,13.2343,28500.0
2009-04-16 14:30:00,13.28,13.59,13.28,13.54,36100.0,13.2443,13.5534,13.2443,13.5036,36100.0
2009-04-16 15:00:00,13.52,13.68,13.46,13.47,49500.0,13.4836,13.6432,13.4238,13.4338,49500.0
2009-04-16 15:30:00,13.47,13.6,13.37,13.4,118100.0,13.4338,13.5634,13.334,13.364,118100.0
2009-04-17 09:30:00,13.45,13.73,13.22,13.28,68300.0,13.4138,13.6931,13.1844,13.2443,68300.0
2009-04-17 10:00:00,13.27,13.4,13.25,13.38,26300.0,13.2343,13.364,13.2144,13.344,26300.0
2009-04-17 10:30:00,13.38,13.39,13.23,13.23,42400.0,13.344,13.354,13.1944,13.1944,42400.0
2009-04-17 11:00:00,13.22,13.22,13.12,13.15,23400.0,13.1844,13.1844,13.0847,13.1146,23400.0
2009-04-17 11:30:00,13.14,13.18,13.08,13.15,26100.0,13.1046,13.1445,13.0448,13.1146,26100.0
2009-04-17 12:00:00,13.15,13.21,13.15,13.21,6700.0,13.1146,13.1745,13.1146,13.1745,6700.0
2009-04-17 12:30:00,13.2,13.35,13.17,13.34,21600.0,13.1645,13.3141,13.1346,13.3041,21600.0
2009-04-17 13:00:00,13.35,13.38,13.33,13.35,13600.0,13.3141,13.344,13.2941,13.3141,13600.0
2009-04-17 13:30:00,13.36,13.39,13.35,13.36,13300.0,13.3241,13.354,13.3141,13.3241,13300.0
2009-04-17 14:00:00,13.36,13.39,13.35,13.37,15300.0,13.3241,13.354,13.3141,13.334,15300.0
2009-04-17 14:30:00,13.38,13.39,13.25,13.26,28100.0,13.344,13.354,13.2144,13.2243,28100.0
2009-04-17 15:00:00,13.27,13.38,13.25,13.37,77700.0,13.2343,13.344,13.2144,13.334,77700.0
2009-04-17 15:30:00,13.35,13.35,13.1,13.15,194900.0,13.3141,13.3141,13.0648,13.1146,194900.0
2009-04-20 09:30:00,12.91,13.11,12.63,12.89,30400.0,12.8753,13.0747,12.596,12.8553,30400.0
2009-04-20 10:00:00,12.88,12.89,12.68,12.77,45900.0,12.8453,12.8553,12.6459,12.7356,45900.0
2009-04-20 10:30:00,12.76,12.87,12.65,12.66,33600.0,12.7257,12.8354,12.616,12.6259,33600.0
2009-04-20 11:00:00,12.66,12.75,12.65,12.74,22400.0,12.6259,12.7157,12.616,12.7057,22400.0
2009-04-20 11:30:00,12.74,12.74,12.66,12.68,12000.0,12.7057,12.7057,12.6259,12.6459,12000.0
2009-04-20 12:00:00,12.66,12.66,12.55,12.59,19700.0,12.6259,12.6259,12.5162,12.5561,19700.0
2009-04-20 12:30:00,12.58,12.67,12.57,12.67,16600.0,12.5462,12.6359,12.5362,12.6359,16600.0
2009-04-20 13:00:00,12.66,12.72,12.61,12.71,19300.0,12.6259,12.6858,12.5761,12.6758,19300.0
2009-04-20 13:30:00,12.72,12.8,12.7,12.75,19200.0,12.6858,12.7656,12.6658,12.7157,19200.0
2009-04-20 14:00:00,12.73,12.73,12.63,12.66,17300.0,12.6958,12.6958,12.596,12.6259,17300.0
2009-04-20 14:30:00,12.65,12.75,12.62,12.64,16900.0,12.616,12.7157,12.586,12.606,16900.0
2009-04-20 15:00:00,12.64,12.74,12.64,12.71,22100.0,12.606,12.7057,12.606,12.6758,22100.0
2009-04-20 15:30:00,12.71,12.84,12.71,12.79,83000.0,12.6758,12.8055,12.6758,12.7556,83000.0
2009-04-21 09:30:00,12.75,13.06,12.75,12.76,27900.0,12.7157,13.0249,12.7157,12.7257,27900.0
2009-04-21 10:00:00,12.75,12.79,12.6,12.64,38700.0,12.7157,12.7556,12.5661,12.606,38700.0
2009-04-21 10:30:00,12.66,12.82,12.64,12.82,26200.0,12.6259,12.7855,12.606,12.7855,26200.0
2009-04-21 11:00:00,12.82,12.99,12.81,12.95,25300.0,12.7855,12.9551,12.7755,12.9152,25300.0
2009-04-21 11:30:00,12.96,13.1,12.96,13.07,17500.0,12.9251,13.0648,12.9251,13.0348,17500.0
2009-04-21 12:00:00,13.07,13.09,12.99,13.0,16500.0,13.0348,13.0548,12.9551,12.965,16500.0
2009-04-21 12:30:00,12.98,13.08,12.98,12.98,8000.0,12.9451,13.0448,12.9451,12.9451,8000.0
2009-04-21 13:00:00,12.96,12.96,12.88,12.91,13600.0,12.9251,12.9251,12.8453,12.8753,13600.0
2009-04-21 13:30:00,12.91,12.95,12.85,12.89,11000.0,12.8753,12.9152,12.8154,12.8553,11000.0
2009-04-21 14:00:00,12.89,12.92,12.8,12.85,15000.0,12.8553,12.8852,12.7656,12.8154,15000.0
2009-04-21 14:30:00,12.87,12.96,12.84,12.85,22200.0,12.8354,12.9251,12.8055,12.8154,22200.0
2009-04-21 15:00:00,12.84,13.02,12.83,12.9,23400.0,12.8055,12.985,12.7955,12.8653,23400.0
2009-04-21 15:30:00,12.9,12.94,12.83,12.91,47300.0,12.8653,12.9052,12.7955,12.8753,47300.0
2009-04-22 09:30:00,12.67,12.78,12.54,12.62,38200.0,12.6359,12.7456,12.5063,12.586,38200.0
2009-04-22 10:00:00,12.66,12.78,12.64,12.75,33800.0,12.6259,12.7456,12.606,12.7157,33800.0
2009-04-22 10:30:00,12.75,12.79,12.63,12.63,22600.0,12.7157,12.7556,12.596,12.596,22600.0
2009-04-22 11:00:00,12.63,12.68,12.57,12.65,13400.0,12.596,12.6459,12.5362,12.616,13400.0
2009-04-22 11:30:00,12.68,12.78,12.65,12.69,14100.0,12.6459,12.7456,12.616,12.6559,14100.0
2009-04-22 12:00:00,12.69,12.7,12.6,12.61,12200.0,12.6559,12.6658,12.5661,12.5761,12200.0
2009-04-22 12:30:00,12.61,12.63,12.55,12.63,38200.0,12.5761,12.596,12.5162,12.596,38200.0
2009-04-22 13:00:00,12.64,12.64,12.53,12.62,22200.0,12.606,12.606,12.4963,12.586,22200.0
2009-04-22 13:30:00,12.61,12.65,12.52,12.53,25600.0,12.5761,12.616,12.4863,12.4963,25600.0
2009-04-22 14:00:00,12.53,12.62,12.52,12.62,26100.0,12.4963,12.586,12.4863,12.586,26100.0
2009-04-22 14:30:00,12.63,12.73,12.63,12.69,21000.0,12.596,12.6958,12.596,12.6559,21000.0
2009-04-22 15:00:00,12.66,12.76,12.6,12.64,44500.0,12.6259,12.7257,12.5661,12.606,44500.0
2009-04-22 15:30:00,12.63,12.65,12.42,12.48,119200.0,12.596,12.616,12.3866,12.4464,119200.0
2009-04-23 09:30:00,12.48,12.53,12.25,12.26,35300.0,12.4464,12.4963,12.217,12.227,35300.0
2009-04-23 10:00:00,12.26,12.35,12.12,12.31,65800.0,12.227,12.3168,12.0874,12.2769,65800.0
2009-04-23 10:30:00,12.31,12.39,12.2,12.2,26500.0,12.2769,12.3567,12.1672,12.1672,26500.0
2009-04-23 11:00:00,12.2,12.23,12.11,12.19,28200.0,12.1672,12.1971,12.0774,12.1572,28200.0
2009-04-23 11:30:00,12.18,12.3,12.15,12.25,14400.0,12.1472,12.2669,12.1173,12.217,14400.0
2009-04-23 12:00:00,12.28,12.37,12.26,12.28,7200.0,12.247,12.3367,12.227,12.247,7200.0
2009-04-23 12:30:00,12.3,12.33,12.22,12.29,25700.0,12.2669,12.2968,12.1871,12.2569,25700.0
2009-04-23 13:00:00,12.3,12.47,12.3,12.4,37900.0,12.2669,12.4365,12.2669,12.3666,37900.0
2009-04-23 13:30:00,12.39,12.39,12.27,12.34,14100.0,12.3567,12.3567,12.237,12.3068,14100.0
2009-04-23 14:00:00,12.35,12.39,12.24,12.36,29700.0,12.3168,12.3567,12.2071,12.3267,29700.0
2009-04-23 14:30:00,12.36,12.43,12.29,12.3,17200.0,12.3267,12.3966,12.2569,12.2669,17200.0
2009-04-23 15:00:00,12.32,12.34,12.21,12.29,29500.0,12.2869,12.3068,12.1772,12.2569,29500.0
2009-04-23 15:30:00,12.27,12.4,12.21,12.38,50000.0,12.237,12.3666,12.1772,12.3467,50000.0
2009-04-24 09:30:00,12.43,12.55,12.27,12.4,27100.0,12.3966,12.5162,12.237,12.3666,27100.0
2009-04-24 10:00:00,12.4,12.46,12.32,12.46,24700.0,12.3666,12.4265,12.2869,12.4265,24700.0
2009-04-24 10:30:00,12.46,12.57,12.45,12.53,22200.0,12.4265,12.5362,12.4165,12.4963,22200.0
2009-04-24 11:00:00,12.53,12.55,12.42,12.53,21800.0,12.4963,12.5162,12.3866,12.4963,21800.0
2009-04-24 11:30:00,12.55,12.64,12.52,12.57,19000.0,12.5162,12.606,12.4863,12.5362,19000.0
2009-04-24 12:00:00,12.58,12.64,12.52,12.64,15400.0,12.5462,12.606,12.4863,12.606,15400.0
2009-04-24 12:30:00,12.62,12.7,12.6,12.67,13500.0,12.586,12.6658,12.5661,12.6359,13500.0
2009-04-24 13:00:00,12.68,12.68,12.59,12.63,8000.0,12.6459,12.6459,12.5561,12.596,8000.0
2009-04-24 13:30:00,12.63,12.64,12.56,12.63,23900.0,12.596,12.606,12.5262,12.596,23900.0
2009-04-24 14:00:00,12.63,12.7,12.54,12.7,59800.0,12.596,12.6658,12.5063,12.6658,59800.0
2009-04-24 14:30:00,12.7,12.84,12.68,12.82,41900.0,12.6658,12.8055,12.6459,12.7855,41900.0
2009-04-24 15:00:00,12.84,13.24,12.76,12.99,102500.0,12.8055,13.2044,12.7257,12.9551,102500.0
2009-04-24 15:30:00,13.0,13.04,12.84,12.92,130800.0,12.965,13.0049,12.8055,12.8852,130800.0
2009-04-27 09:30:00,12.71,12.94,12.5,12.87,47900.0,12.6758,12.9052,12.4664,12.8354,47900.0
2009-04-27 10:00:00,12.87,12.99,12.77,12.94,53900.0,12.8354,12.9551,12.7356,12.9052,53900.0
2009-04-27 10:30:00,12.94,13.0,12.9,12.98,28500.0,12.9052,12.965,12.8653,12.9451,28500.0
2009-04-27 11:00:00,12.98,13.0,12.79,12.8,34500.0,12.9451,12.965,12.7556,12.7656,34500.0
2009-04-27 11:30:00,12.8,12.88,12.78,12.87,26800.0,12.7656,12.8453,12.7456,12.8354,26800.0
2009-04-27 12:00:00,12.86,12.92,12.8,12.8,26100.0,12.8254,12.8852,12.7656,12.7656,26100.0
2009-04-27 12:30:00,12.81,12.84,12.7,12.74,38700.0,12.7755,12.8055,12.6658,12.7057,38700.0
2009-04-27 13:00:00,12.74,12.74,12.62,12.64,14800.0,12.7057,12.7057,12.586,12.606,14800.0
2009-04-27 13:30:00,12.65,12.67,12.55,12.6,27500.0,12.616,12.6359,12.5162,12.5661,27500.0
2009-04-27 14:00:00,12.6,12.67,12.58,12.65,20500.0,12.5661,12.6359,12.5462,12.616,20500.0
2009-04-27 14:30:00,12.65,12.7,12.61,12.68,34200.0,12.616,12.6658,12.5761,12.6459,34200.0
2009-04-27 15:00:00,12.68,12.7,12.6,12.65,42000.0,12.6459,12.6658,12.5661,12.616,42000.0
2009-04-27 15:30:00,12.63,12.75,12.62,12.66,70600.0,12.596,12.7157,12.586,12.6259,70600.0
2009-04-28 09:30:00,12.59,12.95,12.59,12.89,47600.0,12.5561,12.9152,12.5561,12.8553,47600.0
2009-04-28 10:00:00,12.89,12.89,12.77,12.77,61500.0,12.8553,12.8553,12.7356,12.7356,61500.0
2009-04-28 10:30:00,12.79,12.89,12.78,12.79,46600.0,12.7556,12.8553,12.7456,12.7556,46600.0
2009-04-28 11:00:00,12.8,12.87,12.79,12.82,24200.0,12.7656,12.8354,12.7556,12.7855,24200.0
2009-04-28 11:30:00,12.81,12.92,12.81,12.92,27600.0,12.7755,12.8852,12.7755,12.8852,27600.0
2009-04-28 12:00:00,12.91,13.08,12.91,13.01,25800.0,12.8753,13.0448,12.8753,12.975,25800.0
2009-04-28 12:30:00,13.01,13.1,13.01,13.06,29700.0,12.975,13.0648,12.975,13.0249,29700.0
2009-04-28 13:00:00,13.05,13.05,12.88,12.92,20500.0,13.0149,13.0149,12.8453,12.8852,20500.0
2009-04-28 13:30:00,12.93,12.97,12.82,12.83,24100.0,12.8952,12.9351,12.7855,12.7955,24100.0
2009-04-28 14:00:00,12.83,13.01,12.83,12.95,48000.0,12.7955,12.975,12.7955,12.9152,48000.0
2009-04-28 14:30:00,12.96,13.04,12.96,13.0,27100.0,12.9251,13.0049,12.9251,12.965,27100.0
2009-04-28 15:00:00,13.0,13.03,12.85,12.86,54100.0,12.965,12.9949,12.8154,12.8254,54100.0
2009-04-28 15:30:00,12.85,12.9,12.76,12.84,72600.0,12.8154,12.8653,12.7257,12.8055,72600.0
2009-04-29 09:30:00,12.66,13.17,12.66,12.92,45500.0,12.6259,13.1346,12.6259,12.8852,45500.0
2009-04-29 10:00:00,12.93,13.0,12.82,12.95,18500.0,12.8952,12.965,12.7855,12.9152,18500.0
2009-04-29 10:30:00,12.96,13.2,12.94,13.12,25200.0,12.9251,13.1645,12.9052,13.0847,25200.0
2009-04-29 11:00:00,13.12,13.31,13.12,13.24,21000.0,13.0847,13.2742,13.0847,13.2044,21000.0
2009-04-29 11:30:00,13.26,13.26,13.12,13.17,21800.0,13.2243,13.2243,13.0847,13.1346,21800.0
2009-04-29 12:00:00,13.16,13.3,13.16,13.3,22100.0,13.1246,13.2642,13.1246,13.2642,22100.0
2009-04-29 12:30:00,13.28,13.33,13.26,13.32,31200.0,13.2443,13.2941,13.2243,13.2842,31200.0
2009-04-29 13:00:00,13.32,13.51,13.31,13.5,40200.0,13.2842,13.4737,13.2742,13.4637,40200.0
2009-04-29 13:30:00,13.49,13.55,13.47,13.5,33500.0,13.4537,13.5135,13.4338,13.4637,33500.0
2009-04-29 14:00:00,13.5,13.64,13.47,13.54,37200.0,13.4637,13.6033,13.4338,13.5036,37200.0
2009-04-29 14:30:00,13.57,13.74,13.48,13.54,57400.0,13.5335,13.703,13.4437,13.5036,57400.0
2009-04-29 15:00:00,13.54,13.65,13.45,13.51,29800.0,13.5036,13.6133,13.4138,13.4737,29800.0
2009-04-29 15:30:00,13.47,13.51,13.29,13.48,95400.0,13.4338,13.4737,13.2542,13.4437,95400.0
2009-04-30 09:30:00,13.67,13.67,13.25,13.34,68400.0,13.6332,13.6332,13.2144,13.3041,68400.0
2009-04-30 10:00:00,13.33,13.65,13.33,13.47,37100.0,13.2941,13.6133,13.2941,13.4338,37100.0
2009-04-30 10:30:00,13.49,13.62,13.4,13.58,22900.0,13.4537,13.5834,13.364,13.5435,22900.0
2009-04-30 11:00:00,13.58,13.62,13.48,13.57,32500.0,13.5435,13.5834,13.4437,13.5335,32500.0
2009-04-30 11:30:00,13.57,13.64,13.5,13.58,44900.0,13.5335,13.6033,13.4637,13.5435,44900.0
2009-04-30 12:00:00,13.59,13.66,13.55,13.58,19600.0,13.5534,13.6233,13.5135,13.5435,19600.0
2009-04-30 12:30:00,13.57,13.59,13.38,13.43,47400.0,13.5335,13.5534,13.344,13.3939,47400.0
2009-04-30 13:00:00,13.42,13.49,13.16,13.21,19100.0,13.3839,13.4537,13.1246,13.1745,19100.0
2009-04-30 13:30:00,13.21,13.32,13.2,13.21,41700.0,13.1745,13.2842,13.1645,13.1745,41700.0
2009-04-30 14:00:00,13.2,13.3,13.14,13.28,20500.0,13.1645,13.2642,13.1046,13.2443,20500.0
2009-04-30 14:30:00,13.28,13.37,13.25,13.33,32200.0,13.2443,13.334,13.2144,13.2941,32200.0
2009-04-30 15:00:00,13.3,13.36,13.15,13.2,49600.0,13.2642,13.3241,13.1146,13.1645,49600.0
2009-04-30 15:30:00,13.2,13.44,13.19,13.26,103600.0,13.1645,13.4038,13.1545,13.2243,103600.0
2009-05-01 09:30:00,14.06,14.34,13.48,14.15,143800.0,14.0222,14.3014,13.4437,14.1119,143800.0
2009-05-01 10:00:00,14.15,14.18,13.92,14.0,64500.0,14.1119,14.1419,13.8826,13.9623,64500.0
2009-05-01 10:30:00,14.02,14.04,13.93,13.99,33300.0,13.9823,14.0022,13.8925,13.9524,33300.0
2009-05-01 11:00:00,13.99,14.18,13.98,14.14,32700.0,13.9524,14.1419,13.9424,14.102,32700.0
2009-05-01 11:30:00,14.15,14.15,14.0,14.05,54100.0,14.1119,14.1119,13.9623,14.0122,54100.0
2009-05-01 12:00:00,14.05,14.18,13.99,14.07,39800.0,14.0122,14.1419,13.9524,14.0321,39800.0
2009-05-01 12:30:00,14.08,14.16,14.02,14.1,27900.0,14.0421,14.1219,13.9823,14.0621,27900.0
2009-05-01 13:00:00,14.1,14.14,14.06,14.12,15000.0,14.0621,14.102,14.0222,14.082,15000.0
2009-05-01 13:30:00,14.13,14.13,14.01,14.02,23700.0,14.092,14.092,13.9723,13.9823,23700.0
2009-05-01 14:00:00,14.03,14.09,13.87,13.89,42500.0,13.9923,14.0521,13.8327,13.8526,42500.0
2009-05-01 14:30:00,13.87,13.96,13.85,13.91,27900.0,13.8327,13.9224,13.8127,13.8726,27900.0
2009-05-01 15:00:00,13.91,13.98,13.7,13.71,70300.0,13.8726,13.9424,13.6631,13.6731,70300.0
2009-05-01 15:30:00,13.71,13.86,13.68,13.85,84300.0,13.6731,13.8227,13.6432,13.8127,84300.0
2009-05-04 09:30:00,14.41,14.71,14.01,14.12,100300.0,14.3712,14.6704,13.9723,14.082,100300.0
2009-05-04 10:00:00,14.12,14.47,14.12,14.45,49400.0,14.082,14.4311,14.082,14.4111,49400.0
2009-05-04 10:30:00,14.45,14.47,14.3,14.3,30700.0,14.4111,14.4311,14.2615,14.2615,30700.0
2009-05-04 11:00:00,14.3,14.45,14.3,14.36,36800.0,14.2615,14.4111,14.2615,14.3214,36800.0
2009-05-04 11:30:00,14.36,14.56,14.36,14.55,59400.0,14.3214,14.5208,14.3214,14.5109,59400.0
2009-05-04 12:00:00,14.57,14.71,14.55,14.63,50500.0,14.5308,14.6704,14.5109,14.5906,50500.0
2009-05-04 12:30:00,14.64,14.72,14.56,14.61,42200.0,14.6006,14.6804,14.5208,14.5707,42200.0
2009-05-04 13:00:00,14.62,14.63,14.55,14.62,16600.0,14.5807,14.5906,14.5109,14.5807,16600.0
2009-05-04 13:30:00,14.62,14.68,14.56,14.66,25600.0,14.5807,14.6405,14.5208,14.6206,25600.0
2009-05-04 14:00:00,14.67,14.78,14.63,14.76,44500.0,14.6305,14.7402,14.5906,14.7203,44500.0
2009-05-04 14:30:00,14.77,14.85,14.69,14.81,56400.0,14.7303,14.81,14.6505,14.7702,56400.0
2009-05-04 15:00:00,14.79,15.01,14.79,14.97,84900.0,14.7502,14.9696,14.7502,14.9297,84900.0
2009-05-04 15:30:00,14.97,15.02,14.84,14.95,114000.0,14.9297,14.9796,14.8001,14.9098,114000.0
2009-05-05 09:30:00,14.91,15.03,14.49,14.74,84700.0,14.8699,14.9896,14.451,14.7003,84700.0
2009-05-05 10:00:00,14.73,14.95,14.65,14.84,40400.0,14.6904,14.9098,14.6106,14.8001,40400.0
2009-05-05 10:30:00,14.85,14.85,14.66,14.69,67400.0,14.81,14.81,14.6206,14.6505,67400.0
2009-05-05 11:00:00,14.71,14.87,14.69,14.75,40900.0,14.6704,14.83,14.6505,14.7103,40900.0
2009-05-05 11:30:00,14.76,14.85,14.7,14.74,26800.0,14.7203,14.81,14.6605,14.7003,26800.0
2009-05-05 12:00:00,14.73,14.87,14.66,14.84,45700.0,14.6904,14.83,14.6206,14.8001,45700.0
2009-05-05 12:30:00,14.84,15.05,14.84,15.02,35300.0,14.8001,15.0095,14.8001,14.9796,35300.0
2009-05-05 13:00:00,15.0,15.05,14.89,14.91,27100.0,14.9596,15.0095,14.8499,14.8699,27100.0
2009-05-05 13:30:00,14.91,15.06,14.91,14.98,21400.0,14.8699,15.0195,14.8699,14.9397,21400.0
2009-05-05 14:00:00,14.98,15.06,14.94,14.99,56300.0,14.9397,15.0195,14.8998,14.9497,56300.0
2009-05-05 14:30:00,14.99,15.07,14.99,15.01,52300.0,14.9497,15.0295,14.9497,14.9696,52300.0
2009-05-05 15:00:00,15.01,15.17,14.99,15.1,56100.0,14.9696,15.1292,14.9497,15.0594,56100.0
2009-05-05 15:30:00,15.08,15.2,15.03,15.14,79900.0,15.0394,15.1591,14.9896,15.0993,79900.0
2009-05-06 09:30:00,15.21,15.29,14.97,15.01,36500.0,15.1691,15.2489,14.9297,14.9696,36500.0
2009-05-06 10:00:00,15.02,15.03,14.65,14.75,70200.0,14.9796,14.9896,14.6106,14.7103,70200.0
2009-05-06 10:30:00,14.75,15.21,14.75,15.15,55900.0,14.7103,15.1691,14.7103,15.1092,55900.0
2009-05-06 11:00:00,15.15,15.16,14.98,15.07,28700.0,15.1092,15.1192,14.9397,15.0295,28700.0
2009-05-06 11:30:00,15.07,15.3,14.96,15.3,47200.0,15.0295,15.2588,14.9198,15.2588,47200.0
2009-05-06 12:00:00,15.29,15.32,15.18,15.26,32200.0,15.2489,15.2788,15.1392,15.2189,32200.0
2009-05-06 12:30:00,15.25,15.27,15.08,15.09,20200.0,15.209,15.2289,15.0394,15.0494,20200.0
2009-05-06 13:00:00,15.07,15.1,14.91,15.01,28600.0,15.0295,15.0594,14.8699,14.9696,28600.0
2009-05-06 13:30:00,15.0,15.11,14.99,15.09,35500.0,14.9596,15.0694,14.9497,15.0494,35500.0
2009-05-06 14:00:00,15.1,15.11,15.01,15.03,21700.0,15.0594,15.0694,14.9696,14.9896,21700.0
2009-05-06 14:30:00,15.03,15.11,14.97,15.0,35200.0,14.9896,15.0694,14.9297,14.9596,35200.0
2009-05-06 15:00:00,15.0,15.03,14.89,14.91,40200.0,14.9596,14.9896,14.8499,14.8699,40200.0
2009-05-06 15:30:00,14.92,14.97,14.75,14.88,120600.0,14.8799,14.9297,14.7103,14.84,120600.0
2009-05-07 09:30:00,15.15,15.32,14.99,15.24,53200.0,15.1092,15.2788,14.9497,15.199,53200.0
2009-05-07 10:00:00,15.24,15.3,15.1,15.13,33200.0,15.199,15.2588,15.0594,15.0893,33200.0
2009-05-07 10:30:00,15.11,15.17,15.0,15.0,38100.0,15.0694,15.1292,14.9596,14.9596,38100.0
2009-05-07 11:00:00,15.02,15.05,15.0,15.04,21100.0,14.9796,15.0095,14.9596,14.9995,21100.0
2009-05-07 11:30:00,15.05,15.24,15.03,15.15,19000.0,15.0095,15.199,14.9896,15.1092,19000.0
2009-05-07 12:00:00,15.16,15.16,15.0,15.05,17300.0,15.1192,15.1192,14.9596,15.0095,17300.0
2009-05-07 12:30:00,15.04,15.21,15.04,15.19,22400.0,14.9995,15.1691,14.9995,15.1491,22400.0
2009-05-07 13:00:00,15.21,15.21,15.01,15.07,22900.0,15.1691,15.1691,14.9696,15.0295,22900.0
2009-05-07 13:30:00,15.07,15.08,14.88,14.97,34100.0,15.0295,15.0394,14.84,14.9297,34100.0
2009-05-07 14:00:00,14.97,15.04,14.95,15.04,64600.0,14.9297,14.9995,14.9098,14.9995,64600.0
2009-05-07 14:30:00,15.03,15.08,14.94,15.01,43700.0,14.9896,15.0394,14.8998,14.9696,43700.0
2009-05-07 15:00:00,15.02,15.07,15.0,15.05,33100.0,14.9796,15.0295,14.9596,15.0095,33100.0
2009-05-07 15:30:00,15.05,15.24,15.05,15.17,148100.0,15.0095,15.199,15.0095,15.1292,148100.0
2009-05-08 09:30:00,15.24,15.76,15.2,15.6,48200.0,15.199,15.7176,15.1591,15.558,48200.0
2009-05-08 10:00:00,15.61,15.61,15.43,15.53,37300.0,15.568,15.568,15.3885,15.4882,37300.0
2009-05-08 10:30:00,15.53,15.58,15.42,15.55,31900.0,15.4882,15.5381,15.3785,15.5082,31900.0
2009-05-08 11:00:00,15.54,15.54,15.39,15.5,30600.0,15.4982,15.4982,15.3486,15.4583,30600.0
2009-05-08 11:30:00,15.49,15.59,15.47,15.51,25700.0,15.4483,15.5481,15.4284,15.4683,25700.0
2009-05-08 12:00:00,15.51,15.69,15.49,15.53,26200.0,15.4683,15.6478,15.4483,15.4882,26200.0
2009-05-08 12:30:00,15.53,15.66,15.48,15.63,17800.0,15.4882,15.6179,15.4384,15.588,17800.0
2009-05-08 13:00:00,15.62,15.75,15.54,15.65,30700.0,15.578,15.7076,15.4982,15.6079,30700.0
2009-05-08 13:30:00,15.65,15.7,15.61,15.66,27500.0,15.6079,15.6578,15.568,15.6179,27500.0
2009-05-08 14:00:00,15.67,15.85,15.65,15.81,48500.0,15.6278,15.8074,15.6079,15.7675,48500.0
2009-05-08 14:30:00,15.82,16.03,15.8,15.91,52200.0,15.7774,15.9869,15.7575,15.8672,52200.0
2009-05-08 15:00:00,15.91,15.94,15.77,15.84,67900.0,15.8672,15.8971,15.7276,15.7974,67900.0
2009-05-08 15:30:00,15.84,15.88,15.7,15.83,72100.0,15.7974,15.8373,15.6578,15.7874,72100.0
2009-05-11 09:30:00,15.99,16.06,15.55,15.93,67200.0,15.947,16.0168,15.5082,15.8871,67200.0
2009-05-11 10:00:00,15.91,16.38,15.88,16.38,53900.0,15.8672,16.3359,15.8373,16.3359,53900.0
2009-05-11 10:30:00,16.38,16.72,16.37,16.61,92500.0,16.3359,16.675,16.326,16.5653,92500.0
2009-05-11 11:00:00,16.61,16.7,16.48,16.52,43500.0,16.5653,16.6551,16.4357,16.4756,43500.0
2009-05-11 11:30:00,16.52,16.53,16.08,16.14,44700.0,16.4756,16.4855,16.0367,16.0966,44700.0
2009-05-11 12:00:00,16.11,16.24,16.07,16.18,28700.0,16.0667,16.1963,16.0268,16.1365,28700.0
2009-05-11 12:30:00,16.18,16.27,16.15,16.17,29100.0,16.1365,16.2262,16.1066,16.1265,29100.0
2009-05-11 13:00:00,16.18,16.24,16.09,16.21,22900.0,16.1365,16.1963,16.0467,16.1664,22900.0
2009-05-11 13:30:00,16.22,16.32,16.21,16.24,13100.0,16.1764,16.2761,16.1664,16.1963,13100.0
2009-05-11 14:00:00,16.25,16.25,16.11,16.13,34500.0,16.2063,16.2063,16.0667,16.0866,34500.0
2009-05-11 14:30:00,16.16,16.27,16.14,16.27,21300.0,16.1165,16.2262,16.0966,16.2262,21300.0
2009-05-11 15:00:00,16.27,16.3,16.16,16.19,41500.0,16.2262,16.2561,16.1165,16.1464,41500.0
2009-05-11 15:30:00,16.19,16.3,16.07,16.25,113400.0,16.1464,16.2561,16.0268,16.2063,113400.0
2009-05-12 09:30:00,16.4,16.62,16.17,16.39,37000.0,16.3559,16.5753,16.1265,16.3459,37000.0
2009-05-12 10:00:00,16.38,16.4,16.13,16.29,34100.0,16.3359,16.3559,16.0866,16.2462,34100.0
2009-05-12 10:30:00,16.27,16.27,16.06,16.25,18200.0,16.2262,16.2262,16.0168,16.2063,18200.0
2009-05-12 11:00:00,16.25,16.31,16.16,16.2,27800.0,16.2063,16.2661,16.1165,16.1564,27800.0
2009-05-12 11:30:00,16.22,16.31,16.12,16.26,43900.0,16.1764,16.2661,16.0766,16.2163,43900.0
2009-05-12 12:00:00,16.25,16.26,15.98,16.01,39800.0,16.2063,16.2163,15.937,15.9669,39800.0
2009-05-12 12:30:00,16.03,16.04,15.84,15.84,40800.0,15.9869,15.9968,15.7974,15.7974,40800.0
2009-05-12 13:00:00,15.86,15.96,15.85,15.88,35700.0,15.8173,15.9171,15.8074,15.8373,35700.0
2009-05-12 13:30:00,15.87,15.95,15.82,15.85,29200.0,15.8273,15.9071,15.7774,15.8074,29200.0
2009-05-12 14:00:00,15.83,15.9,15.76,15.76,33700.0,15.7874,15.8572,15.7176,15.7176,33700.0
2009-05-12 14:30:00,15.76,15.97,15.74,15.91,32300.0,15.7176,15.927,15.6977,15.8672,32300.0
2009-05-12 15:00:00,15.9,16.01,15.83,15.94,57400.0,15.8572,15.9669,15.7874,15.8971,57400.0
2009-05-12 15:30:00,15.93,15.97,15.84,15.9,113100.0,15.8871,15.927,15.7974,15.8572,113100.0
2009-05-13 09:30:00,15.67,16.16,15.63,15.71,24400.0,15.6278,16.1165,15.588,15.6677,24400.0
2009-05-13 10:00:00,15.7,15.72,15.56,15.64,23100.0,15.6578,15.6777,15.5181,15.5979,23100.0
2009-05-13 10:30:00,15.64,15.64,15.16,15.19,63400.0,15.5979,15.5979,15.1192,15.1491,63400.0
2009-05-13 11:00:00,15.18,15.21,15.06,15.15,38700.0,15.1392,15.1691,15.0195,15.1092,38700.0
2009-05-13 11:30:00,15.15,15.22,15.1,15.15,59200.0,15.1092,15.1791,15.0594,15.1092,59200.0
2009-05-13 12:00:00,15.12,15.26,15.12,15.22,42900.0,15.0793,15.2189,15.0793,15.1791,42900.0
2009-05-13 12:30:00,15.2,15.2,14.89,14.89,31700.0,15.1591,15.1591,14.8499,14.8499,31700.0
2009-05-13 13:00:00,14.89,14.95,14.78,14.78,42100.0,14.8499,14.9098,14.7402,14.7402,42100.0
2009-05-13 13:30:00,14.77,14.95,14.75,14.92,40800.0,14.7303,14.9098,14.7103,14.8799,40800.0
2009-05-13 14:00:00,14.93,15.05,14.88,14.97,37400.0,14.8898,15.0095,14.84,14.9297,37400.0
2009-05-13 14:30:00,14.97,15.12,14.94,15.1,30700.0,14.9297,15.0793,14.8998,15.0594,30700.0
2009-05-13 15:00:00,15.12,15.14,15.02,15.06,43400.0,15.0793,15.0993,14.9796,15.0195,43400.0
2009-05-13 15:30:00,15.05,15.09,14.87,15.02,147400.0,15.0095,15.0494,14.83,14.9796,147400.0
2009-05-14 09:30:00,15.11,15.3,14.92,15.18,33800.0,15.0694,15.2588,14.8799,15.1392,33800.0
2009-05-14 10:00:00,15.22,15.4,15.2,15.22,38000.0,15.1791,15.3586,15.1591,15.1791,38000.0
2009-05-14 10:30:00,15.19,15.35,15.1,15.24,33600.0,15.1491,15.3087,15.0594,15.199,33600.0
2009-05-14 11:00:00,15.25,15.36,15.16,15.17,17200.0,15.209,15.3187,15.1192,15.1292,17200.0
2009-05-14 11:30:00,15.18,15.22,15.12,15.15,9000.0,15.1392,15.1791,15.0793,15.1092,9000.0
2009-05-14 12:00:00,15.18,15.24,15.16,15.19,13100.0,15.1392,15.199,15.1192,15.1491,13100.0
2009-05-14 12:30:00,15.19,15.28,15.11,15.16,29900.0,15.1491,15.2389,15.0694,15.1192,29900.0
2009-05-14 13:00:00,15.14,15.19,15.1,15.13,13000.0,15.0993,15.1491,15.0594,15.0893,13000.0
2009-05-14 13:30:00,15.14,15.3,15.14,15.18,13100.0,15.0993,15.2588,15.0993,15.1392,13100.0
2009-05-14 14:00:00,15.2,15.3,15.16,15.18,30100.0,15.1591,15.2588,15.1192,15.1392,30100.0
2009-05-14 14:30:00,15.18,15.31,15.17,15.18,18800.0,15.1392,15.2688,15.1292,15.1392,18800.0
2009-05-14 15:00:00,15.19,15.25,15.09,15.16,52700.0,15.1491,15.209,15.0494,15.1192,52700.0
2009-05-14 15:30:00,15.13,15.24,15.04,15.1,84200.0,15.0893,15.199,14.9995,15.0594,84200.0
2009-05-15 09:30:00,15.04,15.04,14.74,14.8,75100.0,14.9995,14.9995,14.7003,14.7602,75100.0
2009-05-15 10:00:00,14.77,14.79,14.63,14.71,35400.0,14.7303,14.7502,14.5906,14.6704,35400.0
2009-05-15 10:30:00,14.72,14.82,14.7,14.81,18400.0,14.6804,14.7801,14.6605,14.7702,18400.0
2009-05-15 11:00:00,14.79,14.85,14.7,14.7,21600.0,14.7502,14.81,14.6605,14.6605,21600.0
2009-05-15 11:30:00,14.71,14.77,14.64,14.64,22200.0,14.6704,14.7303,14.6006,14.6006,22200.0
2009-05-15 12:00:00,14.62,14.8,14.57,14.79,22500.0,14.5807,14.7602,14.5308,14.7502,22500.0
2009-05-15 12:30:00,14.79,14.86,14.74,14.8,19500.0,14.7502,14.82,14.7003,14.7602,19500.0
2009-05-15 13:00:00,14.8,14.85,14.8,14.8,16000.0,14.7602,14.81,14.7602,14.7602,16000.0
2009-05-15 13:30:00,14.8,14.81,14.66,14.66,21400.0,14.7602,14.7702,14.6206,14.6206,21400.0
2009-05-15 14:00:00,14.66,14.76,14.6,14.68,27500.0,14.6206,14.7203,14.5607,14.6405,27500.0
2009-05-15 14:30:00,14.67,14.7,14.55,14.56,36600.0,14.6305,14.6605,14.5109,14.5208,36600.0
2009-05-15 15:00:00,14.57,14.57,14.47,14.51,79000.0,14.5308,14.5308,14.4311,14.471,79000.0
2009-05-15 15:30:00,14.51,14.62,14.5,14.61,126800.0,14.471,14.5807,14.461,14.5707,126800.0
2009-05-18 09:30:00,14.75,15.08,14.61,14.63,35300.0,14.7103,15.0394,14.5707,14.5906,35300.0
2009-05-18 10:00:00,14.62,14.69,14.48,14.6,31000.0,14.5807,14.6505,14.441,14.5607,31000.0
2009-05-18 10:30:00,14.6,14.82,14.6,14.64,15300.0,14.5607,14.7801,14.5607,14.6006,15300.0
2009-05-18 11:00:00,14.63,14.63,14.36,14.49,19300.0,14.5906,14.5906,14.3214,14.451,19300.0
2009-05-18 11:30:00,14.5,14.55,14.42,14.53,13800.0,14.461,14.5109,14.3812,14.4909,13800.0
2009-05-18 12:00:00,14.53,14.68,14.53,14.65,17000.0,14.4909,14.6405,14.4909,14.6106,17000.0
2009-05-18 12:30:00,14.63,14.7,14.59,14.59,13800.0,14.5906,14.6605,14.5507,14.5507,13800.0
2009-05-18 13:00:00,14.59,14.63,14.53,14.57,11900.0,14.5507,14.5906,14.4909,14.5308,11900.0
2009-05-18 13:30:00,14.6,14.62,14.56,14.59,9800.0,14.5607,14.5807,14.5208,14.5507,9800.0
2009-05-18 14:00:00,14.6,14.68,14.57,14.67,30300.0,14.5607,14.6405,14.5308,14.6305,30300.0
2009-05-18 14:30:00,14.67,14.89,14.66,14.84,37700.0,14.6305,14.8499,14.6206,14.8001,37700.0
2009-05-18 15:00:00,14.84,14.9,14.76,14.8,46000.0,14.8001,14.8599,14.7203,14.7602,46000.0
2009-05-18 15:30:00,14.8,14.93,14.76,14.88,79700.0,14.7602,14.8898,14.7203,14.84,79700.0
2009-05-19 09:30:00,14.95,14.98,14.74,14.85,40500.0,14.9098,14.9397,14.7003,14.81,40500.0
2009-05-19 10:00:00,14.83,14.96,14.8,14.89,45700.0,14.7901,14.9198,14.7602,14.8499,45700.0
2009-05-19 10:30:00,14.92,14.97,14.73,14.73,15200.0,14.8799,14.9297,14.6904,14.6904,15200.0
2009-05-19 11:00:00,14.73,14.77,14.6,14.68,20800.0,14.6904,14.7303,14.5607,14.6405,20800.0
2009-05-19 11:30:00,14.68,14.73,14.66,14.7,12700.0,14.6405,14.6904,14.6206,14.6605,12700.0
2009-05-19 12:00:00,14.7,14.78,14.67,14.77,9600.0,14.6605,14.7402,14.6305,14.7303,9600.0
2009-05-19 12:30:00,14.77,14.78,14.69,14.72,68000.0,14.7303,14.7402,14.6505,14.6804,68000.0
2009-05-19 13:00:00,14.7,14.88,14.7,14.88,19500.0,14.6605,14.84,14.6605,14.84,19500.0
2009-05-19 13:30:00,14.87,14.89,14.75,14.75,14900.0,14.83,14.8499,14.7103,14.7103,14900.0
2009-05-19 14:00:00,14.73,14.78,14.7,14.78,16400.0,14.6904,14.7402,14.6605,14.7402,16400.0
2009-05-19 14:30:00,14.8,14.91,14.79,14.8,14600.0,14.7602,14.8699,14.7502,14.7602,14600.0
2009-05-19 15:00:00,14.81,14.89,14.79,14.86,23000.0,14.7702,14.8499,14.7502,14.82,23000.0
2009-05-19 15:30:00,14.85,14.89,14.74,14.8,100800.0,14.81,14.8499,14.7003,14.7602,100800.0
2009-05-20 09:30:00,14.95,15.2,14.57,15.2,64500.0,14.9098,15.1591,14.5308,15.1591,64500.0
2009-05-20 10:00:00,15.2,15.28,15.11,15.2,36900.0,15.1591,15.2389,15.0694,15.1591,36900.0
2009-05-20 10:30:00,15.24,15.32,15.08,15.1,33400.0,15.199,15.2788,15.0394,15.0594,33400.0
2009-05-20 11:00:00,15.09,15.15,15.05,15.06,23900.0,15.0494,15.1092,15.0095,15.0195,23900.0
2009-05-20 11:30:00,15.09,15.18,15.0,15.04,85100.0,15.0494,15.1392,14.9596,14.9995,85100.0
2009-05-20 12:00:00,15.01,15.13,15.01,15.1,88800.0,14.9696,15.0893,14.9696,15.0594,88800.0
2009-05-20 12:30:00,15.09,15.09,14.95,14.95,43300.0,15.0494,15.0494,14.9098,14.9098,43300.0
2009-05-20 13:00:00,14.94,15.06,14.92,15.05,19000.0,14.8998,15.0195,14.8799,15.0095,19000.0
2009-05-20 13:30:00,15.04,15.07,15.01,15.05,19100.0,14.9995,15.0295,14.9696,15.0095,19100.0
2009-05-20 14:00:00,15.05,15.12,14.96,15.05,22000.0,15.0095,15.0793,14.9198,15.0095,22000.0
2009-05-20 14:30:00,15.06,15.12,14.99,15.05,29600.0,15.0195,15.0793,14.9497,15.0095,29600.0
2009-05-20 15:00:00,15.05,15.05,14.89,14.92,26300.0,15.0095,15.0095,14.8499,14.8799,26300.0
2009-05-20 15:30:00,14.92,14.95,14.73,14.77,80700.0,14.8799,14.9098,14.6904,14.7303,80700.0
2009-05-21 09:30:00,14.92,14.92,14.21,14.21,53700.0,14.8799,14.8799,14.1718,14.1718,53700.0
2009-05-21 10:00:00,14.23,14.33,14.19,14.25,21700.0,14.1917,14.2914,14.1518,14.2117,21700.0
2009-05-21 10:30:00,14.22,14.3,14.07,14.09,35800.0,14.1817,14.2615,14.0321,14.0521,35800.0
2009-05-21 11:00:00,14.09,14.13,14.01,14.04,16200.0,14.0521,14.092,13.9723,14.0022,16200.0
2009-05-21 11:30:00,14.02,14.1,14.01,14.08,7700.0,13.9823,14.0621,13.9723,14.0421,7700.0
2009-05-21 12:00:00,14.08,14.08,13.92,13.95,22400.0,14.0421,14.0421,13.8826,13.9125,22400.0
2009-05-21 12:30:00,13.96,14.05,13.95,14.02,24900.0,13.9224,14.0122,13.9125,13.9823,24900.0
2009-05-21 13:00:00,14.05,14.08,13.99,14.01,14700.0,14.0122,14.0421,13.9524,13.9723,14700.0
2009-05-21 13:30:00,14.0,14.07,13.97,14.02,14100.0,13.9623,14.0321,13.9324,13.9823,14100.0
2009-05-21 14:00:00,14.01,14.07,13.85,13.93,23000.0,13.9723,14.0321,13.8127,13.8925,23000.0
2009-05-21 14:30:00,13.91,13.99,13.85,13.94,26600.0,13.8726,13.9524,13.8127,13.9025,26600.0
2009-05-21 15:00:00,13.93,14.11,13.91,14.08,37100.0,13.8925,14.072,13.8726,14.0421,37100.0
2009-05-21 15:30:00,14.08,14.17,14.06,14.16,85100.0,14.0421,14.1319,14.0222,14.1219,85100.0
2009-05-22 09:30:00,14.18,14.31,13.91,14.06,35100.0,14.1419,14.2715,13.8726,14.0222,35100.0
2009-05-22 10:00:00,14.02,14.12,13.86,14.01,31200.0,13.9823,14.082,13.8227,13.9723,31200.0
2009-05-22 10:30:00,14.03,14.06,13.91,14.01,19400.0,13.9923,14.0222,13.8726,13.9723,19400.0
2009-05-22 11:00:00,14.04,14.06,13.93,14.03,43400.0,14.0022,14.0222,13.8925,13.9923,43400.0
2009-05-22 11:30:00,14.03,14.04,13.92,13.95,54100.0,13.9923,14.0022,13.8826,13.9125,54100.0
2009-05-22 12:00:00,13.99,14.0,13.9,13.91,10500.0,13.9524,13.9623,13.8626,13.8726,10500.0
2009-05-22 12:30:00,13.88,14.16,13.83,14.16,21200.0,13.8427,14.1219,13.7928,14.1219,21200.0
2009-05-22 13:00:00,14.16,14.19,14.13,14.14,11400.0,14.1219,14.1518,14.092,14.102,11400.0
2009-05-22 13:30:00,14.17,14.2,14.05,14.15,24700.0,14.1319,14.1618,14.0122,14.1119,24700.0
2009-05-22 14:00:00,14.15,14.19,14.12,14.19,13600.0,14.1119,14.1518,14.082,14.1518,13600.0
2009-05-22 14:30:00,14.17,14.21,14.14,14.21,11500.0,14.1319,14.1718,14.102,14.1718,11500.0
2009-05-22 15:00:00,14.18,14.19,14.13,14.15,27500.0,14.1419,14.1518,14.092,14.1119,27500.0
2009-05-22 15:30:00,14.14,14.17,13.97,13.99,51900.0,14.102,14.1319,13.9324,13.9524,51900.0
2009-05-26 09:30:00,13.9,14.34,13.9,14.27,48400.0,13.8626,14.3014,13.8626,14.2316,48400.0
2009-05-26 10:00:00,14.28,14.84,14.28,14.67,49400.0,14.2416,14.8001,14.2416,14.6305,49400.0
2009-05-26 10:30:00,14.69,14.76,14.63,14.71,23800.0,14.6505,14.7203,14.5906,14.6704,23800.0
2009-05-26 11:00:00,14.69,14.69,14.51,14.68,50700.0,14.6505,14.6505,14.471,14.6405,50700.0
2009-05-26 11:30:00,14.71,14.86,14.67,14.86,34600.0,14.6704,14.82,14.6305,14.82,34600.0
2009-05-26 12:00:00,14.86,14.86,14.68,14.79,13900.0,14.82,14.82,14.6405,14.7502,13900.0
2009-05-26 12:30:00,14.78,14.85,14.75,14.84,21600.0,14.7402,14.81,14.7103,14.8001,21600.0
2009-05-26 13:00:00,14.83,14.85,14.68,14.7,23900.0,14.7901,14.81,14.6405,14.6605,23900.0
2009-05-26 13:30:00,14.74,14.74,14.52,14.65,55900.0,14.7003,14.7003,14.4809,14.6106,55900.0
2009-05-26 14:00:00,14.67,14.73,14.6,14.63,13700.0,14.6305,14.6904,14.5607,14.5906,13700.0
2009-05-26 14:30:00,14.63,14.71,14.49,14.51,19100.0,14.5906,14.6704,14.451,14.471,19100.0
2009-05-26 15:00:00,14.51,14.6,14.44,14.53,34400.0,14.471,14.5607,14.4012,14.4909,34400.0
2009-05-26 15:30:00,14.53,14.7,14.53,14.63,68900.0,14.4909,14.6605,14.4909,14.5906,68900.0
2009-05-27 09:30:00,14.49,14.87,14.49,14.78,52000.0,14.451,14.83,14.451,14.7402,52000.0
2009-05-27 10:00:00,14.79,14.88,14.61,14.81,42800.0,14.7502,14.84,14.5707,14.7702,42800.0
2009-05-27 10:30:00,14.81,15.01,14.8,14.98,35200.0,14.7702,14.9696,14.7602,14.9397,35200.0
2009-05-27 11:00:00,14.98,14.98,14.9,14.95,13800.0,14.9397,14.9397,14.8599,14.9098,13800.0
2009-05-27 11:30:00,14.94,15.17,14.92,15.09,50600.0,14.8998,15.1292,14.8799,15.0494,50600.0
2009-05-27 12:00:00,15.09,15.12,15.0,15.0,24600.0,15.0494,15.0793,14.9596,14.9596,24600.0
2009-05-27 12:30:00,15.0,15.03,14.83,14.88,24500.0,14.9596,14.9896,14.7901,14.84,24500.0
2009-05-27 13:00:00,14.9,15.02,14.9,15.01,16500.0,14.8599,14.9796,14.8599,14.9696,16500.0
2009-05-27 13:30:00,15.0,15.0,14.7,14.76,14600.0,14.9596,14.9596,14.6605,14.7203,14600.0
2009-05-27 14:00:00,14.75,14.75,14.63,14.72,13700.0,14.7103,14.7103,14.5906,14.6804,13700.0
2009-05-27 14:30:00,14.72,14.8,14.7,14.75,11000.0,14.6804,14.7602,14.6605,14.7103,11000.0
2009-05-27 15:00:00,14.76,14.79,14.6,14.6,18100.0,14.7203,14.7502,14.5607,14.5607,18100.0
2009-05-27 15:30:00,14.62,14.66,14.55,14.61,43500.0,14.5807,14.6206,14.5109,14.5707,43500.0
2009-05-28 09:30:00,14.7,14.88,14.68,14.76,25400.0,14.6605,14.84,14.6405,14.7203,25400.0
2009-05-28 10:00:00,14.73,14.73,14.45,14.54,32500.0,14.6904,14.6904,14.4111,14.5009,32500.0
2009-05-28 10:30:00,14.56,14.7,14.54,14.69,65900.0,14.5208,14.6605,14.5009,14.6505,65900.0
2009-05-28 11:00:00,14.7,14.81,14.65,14.65,12200.0,14.6605,14.7702,14.6106,14.6106,12200.0
2009-05-28 11:30:00,14.62,14.76,14.59,14.73,14900.0,14.5807,14.7203,14.5507,14.6904,14900.0
2009-05-28 12:00:00,14.73,14.78,14.52,14.59,29100.0,14.6904,14.7402,14.4809,14.5507,29100.0
2009-05-28 12:30:00,14.56,14.63,14.56,14.59,13800.0,14.5208,14.5906,14.5208,14.5507,13800.0
2009-05-28 13:00:00,14.59,14.85,14.55,14.78,23000.0,14.5507,14.81,14.5109,14.7402,23000.0
2009-05-28 13:30:00,14.78,14.84,14.68,14.73,21100.0,14.7402,14.8001,14.6405,14.6904,21100.0
2009-05-28 14:00:00,14.75,14.87,14.71,14.84,24000.0,14.7103,14.83,14.6704,14.8001,24000.0
2009-05-28 14:30:00,14.85,14.94,14.82,14.89,29000.0,14.81,14.8998,14.7801,14.8499,29000.0
2009-05-28 15:00:00,14.89,14.92,14.71,14.79,30500.0,14.8499,14.8799,14.6704,14.7502,30500.0
2009-05-28 15:30:00,14.78,14.85,14.68,14.74,52000.0,14.7402,14.81,14.6405,14.7003,52000.0
2009-05-29 09:30:00,14.75,14.79,14.48,14.57,29700.0,14.7103,14.7502,14.441,14.5308,29700.0
2009-05-29 10:00:00,14.57,15.05,14.57,15.05,24700.0,14.5308,15.0095,14.5308,15.0095,24700.0
2009-05-29 10:30:00,15.02,15.17,14.92,15.08,98100.0,14.9796,15.1292,14.8799,15.0394,98100.0
2009-05-29 11:00:00,15.08,15.08,14.95,14.95,45900.0,15.0394,15.0394,14.9098,14.9098,45900.0
2009-05-29 11:30:00,14.95,15.09,14.89,14.89,52700.0,14.9098,15.0494,14.8499,14.8499,52700.0
2009-05-29 12:00:00,14.89,15.09,14.89,14.99,43600.0,14.8499,15.0494,14.8499,14.9497,43600.0
2009-05-29 12:30:00,14.99,15.11,14.97,15.09,51300.0,14.9497,15.0694,14.9297,15.0494,51300.0
2009-05-29 13:00:00,15.08,15.18,15.08,15.14,108700.0,15.0394,15.1392,15.0394,15.0993,108700.0
2009-05-29 13:30:00,15.16,15.22,15.12,15.12,30000.0,15.1192,15.1791,15.0793,15.0793,30000.0
2009-05-29 14:00:00,15.13,15.21,15.1,15.17,50800.0,15.0893,15.1691,15.0594,15.1292,50800.0
2009-05-29 14:30:00,15.17,15.23,15.11,15.15,43600.0,15.1292,15.189,15.0694,15.1092,43600.0
2009-05-29 15:00:00,15.14,15.24,15.11,15.23,28000.0,15.0993,15.199,15.0694,15.189,28000.0
2009-05-29 15:30:00,15.21,15.31,15.13,15.3,88800.0,15.1691,15.2688,15.0893,15.2588,88800.0
2009-06-01 09:30:00,15.2,15.5,14.91,15.44,60000.0,15.1591,15.4583,14.8699,15.3985,60000.0
2009-06-01 10:00:00,15.47,15.77,15.47,15.71,48200.0,15.4284,15.7276,15.4284,15.6677,48200.0
2009-06-01 10:30:00,15.72,15.74,15.65,15.68,48600.0,15.6777,15.6977,15.6079,15.6378,48600.0
2009-06-01 11:00:00,15.69,15.73,15.54,15.54,31900.0,15.6478,15.6877,15.4982,15.4982,31900.0
2009-06-01 11:30:00,15.54,15.65,15.47,15.59,45300.0,15.4982,15.6079,15.4284,15.5481,45300.0
2009-06-01 12:00:00,15.6,15.62,15.51,15.52,8900.0,15.558,15.578,15.4683,15.4782,8900.0
2009-06-01 12:30:00,15.55,15.55,15.43,15.47,16400.0,15.5082,15.5082,15.3885,15.4284,16400.0
2009-06-01 13:00:00,15.47,15.47,15.38,15.46,10700.0,15.4284,15.4284,15.3386,15.4184,10700.0
2009-06-01 13:30:00,15.46,15.49,15.37,15.47,18700.0,15.4184,15.4483,15.3287,15.4284,18700.0
2009-06-01 14:00:00,15.46,15.56,15.42,15.56,25300.0,15.4184,15.5181,15.3785,15.5181,25300.0
2009-06-01 14:30:00,15.55,15.65,15.51,15.58,28000.0,15.5082,15.6079,15.4683,15.5381,28000.0
2009-06-01 15:00:00,15.58,15.69,15.51,15.67,31800.0,15.5381,15.6478,15.4683,15.6278,31800.0
2009-06-01 15:30:00,15.68,15.73,15.57,15.6,60400.0,15.6378,15.6877,15.5281,15.558,60400.0
2009-06-02 09:30:00,15.57,15.86,15.18,15.79,53900.0,15.5281,15.8173,15.1392,15.7475,53900.0
2009-06-02 10:00:00,15.82,16.06,15.68,16.0,60800.0,15.7774,16.0168,15.6378,15.957,60800.0
2009-06-02 10:30:00,16.0,16.04,15.78,15.87,28700.0,15.957,15.9968,15.7375,15.8273,28700.0
2009-06-02 11:00:00,15.89,16.24,15.88,16.13,32900.0,15.8473,16.1963,15.8373,16.0866,32900.0
2009-06-02 11:30:00,16.11,16.15,16.03,16.14,17200.0,16.0667,16.1066,15.9869,16.0966,17200.0
2009-06-02 12:00:00,16.15,16.15,15.9,15.93,12700.0,16.1066,16.1066,15.8572,15.8871,12700.0
2009-06-02 12:30:00,15.91,16.08,15.89,16.01,19600.0,15.8672,16.0367,15.8473,15.9669,19600.0
2009-06-02 13:00:00,16.04,16.12,16.0,16.08,10500.0,15.9968,16.0766,15.957,16.0367,10500.0
2009-06-02 13:30:00,16.1,16.18,16.07,16.08,12600.0,16.0567,16.1365,16.0268,16.0367,12600.0
2009-06-02 14:00:00,16.1,16.19,15.99,16.14,21200.0,16.0567,16.1464,15.947,16.0966,21200.0
2009-06-02 14:30:00,16.14,16.19,16.07,16.07,22200.0,16.0966,16.1464,16.0268,16.0268,22200.0
2009-06-02 15:00:00,16.07,16.11,15.91,15.94,41300.0,16.0268,16.0667,15.8672,15.8971,41300.0
2009-06-02 15:30:00,15.93,16.0,15.8,15.84,91100.0,15.8871,15.957,15.7575,15.7974,91100.0
2009-06-03 09:30:00,15.72,16.04,15.64,16.0,46900.0,15.6777,15.9968,15.5979,15.957,46900.0
2009-06-03 10:00:00,15.99,16.25,15.93,16.23,28100.0,15.947,16.2063,15.8871,16.1863,28100.0
2009-06-03 10:30:00,16.23,16.29,16.08,16.11,40300.0,16.1863,16.2462,16.0367,16.0667,40300.0
2009-06-03 11:00:00,16.13,16.18,15.92,16.01,29800.0,16.0866,16.1365,15.8772,15.9669,29800.0
2009-06-03 11:30:00,15.99,16.23,15.97,16.19,21300.0,15.947,16.1863,15.927,16.1464,21300.0
2009-06-03 12:00:00,16.19,16.24,16.1,16.18,19400.0,16.1464,16.1963,16.0567,16.1365,19400.0
2009-06-03 12:30:00,16.19,16.24,16.18,16.19,12100.0,16.1464,16.1963,16.1365,16.1464,12100.0
2009-06-03 13:00:00,16.19,16.22,16.19,16.21,15400.0,16.1464,16.1764,16.1464,16.1664,15400.0
2009-06-03 13:30:00,16.2,16.28,16.2,16.27,15600.0,16.1564,16.2362,16.1564,16.2262,15600.0
2009-06-03 14:00:00,16.27,16.31,16.1,16.1,26500.0,16.2262,16.2661,16.0567,16.0567,26500.0
2009-06-03 14:30:00,16.09,16.15,15.96,16.11,14700.0,16.0467,16.1066,15.9171,16.0667,14700.0
2009-06-03 15:00:00,16.09,16.14,16.06,16.12,24300.0,16.0467,16.0966,16.0168,16.0766,24300.0
2009-06-03 15:30:00,16.12,16.27,16.09,16.26,68800.0,16.0766,16.2262,16.0467,16.2163,68800.0
2009-06-04 09:30:00,16.32,16.42,15.96,16.28,28300.0,16.2761,16.3758,15.9171,16.2362,28300.0
2009-06-04 10:00:00,16.26,16.28,16.16,16.27,19000.0,16.2163,16.2362,16.1165,16.2262,19000.0
2009-06-04 10:30:00,16.26,16.3,16.2,16.21,16100.0,16.2163,16.2561,16.1564,16.1664,16100.0
2009-06-04 11:00:00,16.2,16.31,16.18,16.27,11300.0,16.1564,16.2661,16.1365,16.2262,11300.0
2009-06-04 11:30:00,16.24,16.31,16.23,16.27,16300.0,16.1963,16.2661,16.1863,16.2262,16300.0
2009-06-04 12:00:00,16.25,16.27,16.16,16.27,14100.0,16.2063,16.2262,16.1165,16.2262,14100.0
2009-06-04 12:30:00,16.27,16.28,16.24,16.24,8900.0,16.2262,16.2362,16.1963,16.1963,8900.0
2009-06-04 13:00:00,16.23,16.31,16.21,16.25,8100.0,16.1863,16.2661,16.1664,16.2063,8100.0
2009-06-04 13:30:00,16.28,16.31,16.25,16.26,14000.0,16.2362,16.2661,16.2063,16.2163,14000.0
2009-06-04 14:00:00,16.27,16.29,16.18,16.25,18400.0,16.2262,16.2462,16.1365,16.2063,18400.0
2009-06-04 14:30:00,16.27,16.28,16.16,16.19,59600.0,16.2262,16.2362,16.1165,16.1464,59600.0
2009-06-04 15:00:00,16.19,16.26,16.13,16.26,24300.0,16.1464,16.2163,16.0866,16.2163,24300.0
2009-06-04 15:30:00,16.26,16.39,16.24,16.36,53000.0,16.2163,16.3459,16.1963,16.316,53000.0
2009-06-05 09:30:00,16.36,16.57,16.24,16.38,37900.0,16.316,16.5254,16.1963,16.3359,37900.0
2009-06-05 10:00:00,16.36,16.37,16.14,16.28,9200.0,16.316,16.326,16.0966,16.2362,9200.0
2009-06-05 10:30:00,16.27,16.36,16.19,16.2,13900.0,16.2262,16.316,16.1464,16.1564,13900.0
2009-06-05 11:00:00,16.23,16.32,16.17,16.26,12500.0,16.1863,16.2761,16.1265,16.2163,12500.0
2009-06-05 11:30:00,16.24,16.4,16.2,16.38,18800.0,16.1963,16.3559,16.1564,16.3359,18800.0
2009-06-05 12:00:00,16.38,16.5,16.37,16.47,9900.0,16.3359,16.4556,16.326,16.4257,9900.0
2009-06-05 12:30:00,16.47,16.52,16.46,16.49,6800.0,16.4257,16.4756,16.4157,16.4456,6800.0
2009-06-05 13:00:00,16.49,16.53,16.42,16.48,9000.0,16.4456,16.4855,16.3758,16.4357,9000.0
2009-06-05 13:30:00,16.46,16.58,16.44,16.44,63800.0,16.4157,16.5354,16.3958,16.3958,63800.0
2009-06-05 14:00:00,16.45,16.47,16.28,16.29,8100.0,16.4057,16.4257,16.2362,16.2462,8100.0
2009-06-05 14:30:00,16.29,16.37,16.22,16.33,13700.0,16.2462,16.326,16.1764,16.2861,13700.0
2009-06-05 15:00:00,16.29,16.38,16.27,16.27,14900.0,16.2462,16.3359,16.2262,16.2262,14900.0
2009-06-05 15:30:00,16.26,16.41,16.26,16.36,34800.0,16.2163,16.3659,16.2163,16.316,34800.0
2009-06-08 09:30:00,16.16,16.28,16.04,16.14,51700.0,16.1165,16.2362,15.9968,16.0966,51700.0
2009-06-08 10:00:00,16.14,16.15,15.93,15.97,32800.0,16.0966,16.1066,15.8871,15.927,32800.0
2009-06-08 10:30:00,15.98,16.0,15.89,15.9,19900.0,15.937,15.957,15.8473,15.8572,19900.0
2009-06-08 11:00:00,15.91,15.94,15.82,15.84,15300.0,15.8672,15.8971,15.7774,15.7974,15300.0
2009-06-08 11:30:00,15.83,15.88,15.8,15.88,9000.0,15.7874,15.8373,15.7575,15.8373,9000.0
2009-06-08 12:00:00,15.87,15.88,15.78,15.78,3100.0,15.8273,15.8373,15.7375,15.7375,3100.0
2009-06-08 12:30:00,15.77,15.82,15.75,15.8,7400.0,15.7276,15.7774,15.7076,15.7575,7400.0
2009-06-08 13:00:00,15.81,15.86,15.78,15.85,3700.0,15.7675,15.8173,15.7375,15.8074,3700.0
2009-06-08 13:30:00,15.84,15.89,15.79,15.83,14400.0,15.7974,15.8473,15.7475,15.7874,14400.0
2009-06-08 14:00:00,15.83,15.85,15.83,15.85,2500.0,15.7874,15.8074,15.7874,15.8074,2500.0
2009-06-08 14:30:00,15.85,15.89,15.81,15.87,9200.0,15.8074,15.8473,15.7675,15.8273,9200.0
2009-06-08 15:00:00,15.86,16.04,15.83,16.02,27100.0,15.8173,15.9968,15.7874,15.9769,27100.0
2009-06-08 15:30:00,16.04,16.2,15.84,15.92,46600.0,15.9968,16.1564,15.7974,15.8772,46600.0
2009-06-09 09:30:00,15.95,16.12,15.89,15.98,42000.0,15.9071,16.0766,15.8473,15.937,42000.0
2009-06-09 10:00:00,16.01,16.01,15.87,15.88,15300.0,15.9669,15.9669,15.8273,15.8373,15300.0
2009-06-09 10:30:00,15.86,15.92,15.76,15.83,22700.0,15.8173,15.8772,15.7176,15.7874,22700.0
2009-06-09 11:00:00,15.83,15.83,15.72,15.8,20700.0,15.7874,15.7874,15.6777,15.7575,20700.0
2009-06-09 11:30:00,15.8,15.81,15.74,15.74,6200.0,15.7575,15.7675,15.6977,15.6977,6200.0
2009-06-09 12:00:00,15.74,15.81,15.73,15.78,4900.0,15.6977,15.7675,15.6877,15.7375,4900.0
2009-06-09 12:30:00,15.78,15.82,15.76,15.8,18500.0,15.7375,15.7774,15.7176,15.7575,18500.0
2009-06-09 13:00:00,15.8,15.86,15.79,15.84,32800.0,15.7575,15.8173,15.7475,15.7974,32800.0
2009-06-09 13:30:00,15.84,15.91,15.82,15.88,21600.0,15.7974,15.8672,15.7774,15.8373,21600.0
2009-06-09 14:00:00,15.89,16.0,15.89,15.98,17200.0,15.8473,15.957,15.8473,15.937,17200.0
2009-06-09 14:30:00,16.0,16.03,15.92,15.95,16600.0,15.957,15.9869,15.8772,15.9071,16600.0
2009-06-09 15:00:00,15.96,16.03,15.96,16.01,39600.0,15.9171,15.9869,15.9171,15.9669,39600.0
2009-06-09 15:30:00,16.0,16.07,15.98,16.02,43500.0,15.957,16.0268,15.937,15.9769,43500.0
2009-06-10 09:30:00,16.1,16.16,15.8,15.9,38800.0,16.0567,16.1165,15.7575,15.8572,38800.0
2009-06-10 10:00:00,15.91,15.95,15.76,15.94,35100.0,15.8672,15.9071,15.7176,15.8971,35100.0
2009-06-10 10:30:00,15.98,16.04,15.93,15.98,18000.0,15.937,15.9968,15.8871,15.937,18000.0
2009-06-10 11:00:00,15.98,15.99,15.82,15.87,36300.0,15.937,15.947,15.7774,15.8273,36300.0
2009-06-10 11:30:00,15.86,15.96,15.86,15.89,9900.0,15.8173,15.9171,15.8173,15.8473,9900.0
2009-06-10 12:00:00,15.9,16.08,15.89,16.04,17700.0,15.8572,16.0367,15.8473,15.9968,17700.0
2009-06-10 12:30:00,16.05,16.05,15.89,16.0,22500.0,16.0068,16.0068,15.8473,15.957,22500.0
2009-06-10 13:00:00,16.0,16.0,15.82,15.82,14900.0,15.957,15.957,15.7774,15.7774,14900.0
2009-06-10 13:30:00,15.83,15.91,15.8,15.9,37400.0,15.7874,15.8672,15.7575,15.8572,37400.0
2009-06-10 14:00:00,15.88,15.96,15.85,15.95,12000.0,15.8373,15.9171,15.8074,15.9071,12000.0
2009-06-10 14:30:00,15.92,16.1,15.89,16.05,24000.0,15.8772,16.0567,15.8473,16.0068,24000.0
2009-06-10 15:00:00,16.07,16.07,15.93,15.97,27100.0,16.0268,16.0268,15.8871,15.927,27100.0
2009-06-10 15:30:00,15.98,16.17,15.98,16.15,62200.0,15.937,16.1265,15.937,16.1066,62200.0
2009-06-11 09:30:00,15.64,16.42,15.63,16.38,77400.0,15.5979,16.3758,15.588,16.3359,77400.0
2009-06-11 10:00:00,16.38,16.41,16.2,16.22,59200.0,16.3359,16.3659,16.1564,16.1764,59200.0
2009-06-11 10:30:00,16.27,16.31,16.21,16.23,18000.0,16.2262,16.2661,16.1664,16.1863,18000.0
2009-06-11 11:00:00,16.23,16.36,16.21,16.36,19100.0,16.1863,16.316,16.1664,16.316,19100.0
2009-06-11 11:30:00,16.34,16.35,16.25,16.25,16000.0,16.296,16.306,16.2063,16.2063,16000.0
2009-06-11 12:00:00,16.24,16.25,16.14,16.14,22800.0,16.1963,16.2063,16.0966,16.0966,22800.0
2009-06-11 12:30:00,16.14,16.26,16.14,16.26,18600.0,16.0966,16.2163,16.0966,16.2163,18600.0
2009-06-11 13:00:00,16.24,16.37,16.21,16.36,16500.0,16.1963,16.326,16.1664,16.316,16500.0
2009-06-11 13:30:00,16.36,16.37,16.26,16.31,20500.0,16.316,16.326,16.2163,16.2661,20500.0
2009-06-11 14:00:00,16.29,16.3,16.2,16.25,19500.0,16.2462,16.2561,16.1564,16.2063,19500.0
2009-06-11 14:30:00,16.27,16.32,16.16,16.28,26500.0,16.2262,16.2761,16.1165,16.2362,26500.0
2009-06-11 15:00:00,16.27,16.29,16.22,16.23,17900.0,16.2262,16.2462,16.1764,16.1863,17900.0
2009-06-11 15:30:00,16.23,16.25,16.05,16.07,107300.0,16.1863,16.2063,16.0068,16.0268,107300.0
2009-06-12 09:30:00,15.93,16.03,15.68,15.99,50900.0,15.8871,15.9869,15.6378,15.947,50900.0
2009-06-12 10:00:00,15.98,16.02,15.88,15.94,29200.0,15.937,15.9769,15.8373,15.8971,29200.0
2009-06-12 10:30:00,15.91,16.09,15.86,16.05,9100.0,15.8672,16.0467,15.8173,16.0068,9100.0
2009-06-12 11:00:00,16.04,16.04,15.97,15.99,10100.0,15.9968,15.9968,15.927,15.947,10100.0
2009-06-12 11:30:00,15.99,16.02,15.96,15.99,18300.0,15.947,15.9769,15.9171,15.947,18300.0
2009-06-12 12:00:00,15.94,16.04,15.93,15.99,8000.0,15.8971,15.9968,15.8871,15.947,8000.0
2009-06-12 12:30:00,16.02,16.02,15.89,15.98,15900.0,15.9769,15.9769,15.8473,15.937,15900.0
2009-06-12 13:00:00,15.96,16.13,15.96,16.1,17100.0,15.9171,16.0866,15.9171,16.0567,17100.0
2009-06-12 13:30:00,16.11,16.27,16.11,16.26,17600.0,16.0667,16.2262,16.0667,16.2163,17600.0
2009-06-12 14:00:00,16.27,16.3,16.2,16.25,13000.0,16.2262,16.2561,16.1564,16.2063,13000.0
2009-06-12 14:30:00,16.25,16.39,16.25,16.35,28300.0,16.2063,16.3459,16.2063,16.306,28300.0
2009-06-12 15:00:00,16.35,16.42,16.34,16.38,32500.0,16.306,16.3758,16.296,16.3359,32500.0
2009-06-12 15:30:00,16.38,16.4,16.22,16.36,59800.0,16.3359,16.3559,16.1764,16.316,59800.0
2009-06-15 09:30:00,16.02,16.3,15.81,15.84,45400.0,15.9769,16.2561,15.7675,15.7974,45400.0
2009-06-15 10:00:00,15.85,15.85,15.54,15.59,55700.0,15.8074,15.8074,15.4982,15.5481,55700.0
2009-06-15 10:30:00,15.59,15.65,15.46,15.59,53400.0,15.5481,15.6079,15.4184,15.5481,53400.0
2009-06-15 11:00:00,15.57,15.61,15.5,15.51,41600.0,15.5281,15.568,15.4583,15.4683,41600.0
2009-06-15 11:30:00,15.5,15.55,15.46,15.46,35700.0,15.4583,15.5082,15.4184,15.4184,35700.0
2009-06-15 12:00:00,15.49,15.54,15.42,15.48,22700.0,15.4483,15.4982,15.3785,15.4384,22700.0
2009-06-15 12:30:00,15.48,15.6,15.48,15.52,35900.0,15.4384,15.558,15.4384,15.4782,35900.0
2009-06-15 13:00:00,15.51,15.52,15.36,15.4,30100.0,15.4683,15.4782,15.3187,15.3586,30100.0
2009-06-15 13:30:00,15.39,15.42,15.33,15.36,28700.0,15.3486,15.3785,15.2888,15.3187,28700.0
2009-06-15 14:00:00,15.36,15.42,15.31,15.41,25500.0,15.3187,15.3785,15.2688,15.3685,25500.0
2009-06-15 14:30:00,15.4,15.4,15.25,15.3,35800.0,15.3586,15.3586,15.209,15.2588,35800.0
2009-06-15 15:00:00,15.31,15.4,15.26,15.29,38000.0,15.2688,15.3586,15.2189,15.2489,38000.0
2009-06-15 15:30:00,15.3,15.35,15.24,15.33,220700.0,15.2588,15.3087,15.199,15.2888,220700.0
2009-06-16 09:30:00,15.39,15.53,15.28,15.51,50500.0,15.3486,15.4882,15.2389,15.4683,50500.0
2009-06-16 10:00:00,15.5,15.59,15.36,15.42,34600.0,15.4583,15.5481,15.3187,15.3785,34600.0
2009-06-16 10:30:00,15.43,15.54,15.4,15.45,35800.0,15.3885,15.4982,15.3586,15.4084,35800.0
2009-06-16 11:00:00,15.44,15.53,15.39,15.41,36100.0,15.3985,15.4882,15.3486,15.3685,36100.0
2009-06-16 11:30:00,15.41,15.6,15.41,15.51,57900.0,15.3685,15.558,15.3685,15.4683,57900.0
2009-06-16 12:00:00,15.53,15.56,15.5,15.54,7800.0,15.4882,15.5181,15.4583,15.4982,7800.0
2009-06-16 12:30:00,15.54,15.54,15.3,15.4,27000.0,15.4982,15.4982,15.2588,15.3586,27000.0
2009-06-16 13:00:00,15.36,15.52,15.35,15.5,19900.0,15.3187,15.4782,15.3087,15.4583,19900.0
2009-06-16 13:30:00,15.5,15.54,15.44,15.5,8800.0,15.4583,15.4982,15.3985,15.4583,8800.0
2009-06-16 14:00:00,15.47,15.52,15.38,15.42,16400.0,15.4284,15.4782,15.3386,15.3785,16400.0
2009-06-16 14:30:00,15.41,15.57,15.4,15.57,21300.0,15.3685,15.5281,15.3586,15.5281,21300.0
2009-06-16 15:00:00,15.58,15.63,15.5,15.63,37700.0,15.5381,15.588,15.4583,15.588,37700.0
2009-06-16 15:30:00,15.62,15.75,15.6,15.64,110900.0,15.578,15.7076,15.558,15.5979,110900.0
2009-06-17 09:30:00,15.69,16.03,15.69,16.0,39800.0,15.6478,15.9869,15.6478,15.957,39800.0
2009-06-17 10:00:00,15.93,16.13,15.91,16.07,26600.0,15.8871,16.0866,15.8672,16.0268,26600.0
2009-06-17 10:30:00,16.07,16.15,16.03,16.05,35200.0,16.0268,16.1066,15.9869,16.0068,35200.0
2009-06-17 11:00:00,16.05,16.17,16.04,16.14,35600.0,16.0068,16.1265,15.9968,16.0966,35600.0
2009-06-17 11:30:00,16.14,16.53,16.14,16.53,66800.0,16.0966,16.4855,16.0966,16.4855,66800.0
2009-06-17 12:00:00,16.52,16.59,16.49,16.56,12800.0,16.4756,16.5454,16.4456,16.5154,12800.0
2009-06-17 12:30:00,16.55,16.55,16.47,16.5,14000.0,16.5055,16.5055,16.4257,16.4556,14000.0
2009-06-17 13:00:00,16.49,16.65,16.44,16.64,18600.0,16.4456,16.6052,16.3958,16.5952,18600.0
2009-06-17 13:30:00,16.64,16.66,16.54,16.58,22800.0,16.5952,16.6152,16.4955,16.5354,22800.0
2009-06-17 14:00:00,16.59,16.62,16.49,16.5,23800.0,16.5454,16.5753,16.4456,16.4556,23800.0
2009-06-17 14:30:00,16.5,16.58,16.47,16.58,43500.0,16.4556,16.5354,16.4257,16.5354,43500.0
2009-06-17 15:00:00,16.58,16.58,16.5,16.5,30800.0,16.5354,16.5354,16.4556,16.4556,30800.0
2009-06-17 15:30:00,16.49,16.59,16.49,16.58,104300.0,16.4456,16.5454,16.4456,16.5354,104300.0
2009-06-18 09:30:00,16.51,16.69,16.46,16.69,33400.0,16.4656,16.6451,16.4157,16.6451,33400.0
2009-06-18 10:00:00,16.69,16.84,16.66,16.84,39300.0,16.6451,16.7947,16.6152,16.7947,39300.0
2009-06-18 10:30:00,16.84,16.93,16.8,16.92,22600.0,16.7947,16.8845,16.7548,16.8745,22600.0
2009-06-18 11:00:00,16.92,16.97,16.9,16.92,24400.0,16.8745,16.9243,16.8545,16.8745,24400.0
2009-06-18 11:30:00,16.92,16.97,16.88,16.97,29400.0,16.8745,16.9243,16.8346,16.9243,29400.0
2009-06-18 12:00:00,16.94,16.95,16.91,16.94,16100.0,16.8944,16.9044,16.8645,16.8944,16100.0
2009-06-18 12:30:00,16.94,16.98,16.91,16.97,18000.0,16.8944,16.9343,16.8645,16.9243,18000.0
2009-06-18 13:00:00,16.97,17.08,16.95,17.08,33300.0,16.9243,17.0341,16.9044,17.0341,33300.0
2009-06-18 13:30:00,17.08,17.24,17.08,17.18,59500.0,17.0341,17.1936,17.0341,17.1338,59500.0
2009-06-18 14:00:00,17.18,17.23,17.16,17.17,35500.0,17.1338,17.1836,17.1138,17.1238,35500.0
2009-06-18 14:30:00,17.18,17.23,17.16,17.2,39300.0,17.1338,17.1836,17.1138,17.1537,39300.0
2009-06-18 15:00:00,17.21,17.27,17.17,17.18,100700.0,17.1637,17.2235,17.1238,17.1338,100700.0
2009-06-18 15:30:00,17.19,17.35,17.18,17.32,110600.0,17.1438,17.3033,17.1338,17.2734,110600.0
2009-06-19 09:30:00,17.49,18.38,17.48,18.09,368900.0,17.4429,18.3306,17.433,18.0413,368900.0
2009-06-19 10:00:00,18.1,18.17,18.02,18.05,51500.0,18.0513,18.1211,17.9715,18.0014,51500.0
2009-06-19 10:30:00,18.05,18.38,18.05,18.28,85400.0,18.0014,18.3306,18.0014,18.2308,85400.0
2009-06-19 11:00:00,18.29,18.42,18.27,18.27,42400.0,18.2408,18.3704,18.2208,18.2208,42400.0
2009-06-19 11:30:00,18.29,18.29,18.22,18.27,21400.0,18.2408,18.2408,18.171,18.2208,21400.0
2009-06-19 12:00:00,18.26,18.27,18.13,18.19,37900.0,18.2109,18.2208,18.0812,18.1411,37900.0
2009-06-19 12:30:00,18.19,18.23,18.18,18.22,23700.0,18.1411,18.181,18.1311,18.171,23700.0
2009-06-19 13:00:00,18.23,18.23,18.06,18.07,41100.0,18.181,18.181,18.0114,18.0214,41100.0
2009-06-19 13:30:00,18.07,18.2,18.07,18.13,33300.0,18.0214,18.151,18.0214,18.0812,33300.0
2009-06-19 14:00:00,18.13,18.18,18.05,18.1,40400.0,18.0812,18.1311,18.0014,18.0513,40400.0
2009-06-19 14:30:00,18.09,18.23,18.09,18.23,46400.0,18.0413,18.181,18.0413,18.181,46400.0
2009-06-19 15:00:00,18.21,18.31,18.2,18.29,54900.0,18.161,18.2607,18.151,18.2408,54900.0
2009-06-19 15:30:00,18.29,18.36,18.17,18.21,279100.0,18.2408,18.3106,18.1211,18.161,279100.0
2009-06-22 09:30:00,18.01,18.12,17.54,17.57,59200.0,17.9615,18.0713,17.4928,17.5227,59200.0
2009-06-22 10:00:00,17.57,17.63,17.55,17.59,43900.0,17.5227,17.5826,17.5028,17.5427,43900.0
2009-06-22 10:30:00,17.59,17.59,17.43,17.45,63800.0,17.5427,17.5427,17.3831,17.4031,63800.0
2009-06-22 11:00:00,17.45,17.46,17.38,17.43,35100.0,17.4031,17.413,17.3332,17.3831,35100.0
2009-06-22 11:30:00,17.43,17.5,17.35,17.36,55300.0,17.3831,17.4529,17.3033,17.3133,55300.0
2009-06-22 12:00:00,17.37,17.42,17.37,17.39,36400.0,17.3233,17.3731,17.3233,17.3432,36400.0
2009-06-22 12:30:00,17.39,17.42,17.35,17.42,8100.0,17.3432,17.3731,17.3033,17.3731,8100.0
2009-06-22 13:00:00,17.42,17.42,17.19,17.21,17600.0,17.3731,17.3731,17.1438,17.1637,17600.0
2009-06-22 13:30:00,17.19,17.28,17.19,17.19,14300.0,17.1438,17.2335,17.1438,17.1438,14300.0
2009-06-22 14:00:00,17.2,17.21,17.16,17.17,29300.0,17.1537,17.1637,17.1138,17.1238,29300.0
2009-06-22 14:30:00,17.17,17.23,17.15,17.18,26600.0,17.1238,17.1836,17.1039,17.1338,26600.0
2009-06-22 15:00:00,17.18,17.22,17.18,17.2,29000.0,17.1338,17.1737,17.1338,17.1537,29000.0
2009-06-22 15:30:00,17.2,17.24,17.14,17.21,133300.0,17.1537,17.1936,17.0939,17.1637,133300.0
2009-06-23 09:30:00,17.37,17.64,17.37,17.44,34600.0,17.3233,17.5925,17.3233,17.3931,34600.0
2009-06-23 10:00:00,17.44,17.45,17.12,17.16,33300.0,17.3931,17.4031,17.0739,17.1138,33300.0
2009-06-23 10:30:00,17.18,17.28,17.13,17.2,19000.0,17.1338,17.2335,17.0839,17.1537,19000.0
2009-06-23 11:00:00,17.22,17.22,17.09,17.15,15100.0,17.1737,17.1737,17.044,17.1039,15100.0
2009-06-23 11:30:00,17.14,17.15,17.03,17.12,18200.0,17.0939,17.1039,16.9842,17.0739,18200.0
2009-06-23 12:00:00,17.11,17.11,16.98,17.04,13300.0,17.064,17.064,16.9343,16.9942,13300.0
2009-06-23 12:30:00,17.05,17.15,17.03,17.04,10700.0,17.0041,17.1039,16.9842,16.9942,10700.0
2009-06-23 13:00:00,17.04,17.05,16.93,16.93,22500.0,16.9942,17.0041,16.8845,16.8845,22500.0
2009-06-23 13:30:00,16.93,17.0,16.93,16.95,11400.0,16.8845,16.9543,16.8845,16.9044,11400.0
2009-06-23 14:00:00,16.93,17.05,16.93,16.97,12300.0,16.8845,17.0041,16.8845,16.9243,12300.0
2009-06-23 14:30:00,16.98,16.99,16.88,16.98,32800.0,16.9343,16.9443,16.8346,16.9343,32800.0
2009-06-23 15:00:00,16.99,17.08,16.98,17.01,46500.0,16.9443,17.0341,16.9343,16.9642,46500.0
2009-06-23 15:30:00,17.02,17.04,16.94,16.97,87000.0,16.9742,16.9942,16.8944,16.9243,87000.0
2009-06-24 09:30:00,17.16,17.23,16.93,17.09,29300.0,17.1138,17.1836,16.8845,17.044,29300.0
2009-06-24 10:00:00,17.07,17.23,17.03,17.22,32900.0,17.0241,17.1836,16.9842,17.1737,32900.0
2009-06-24 10:30:00,17.25,17.28,17.12,17.18,56000.0,17.2036,17.2335,17.0739,17.1338,56000.0
2009-06-24 11:00:00,17.18,17.23,16.85,17.05,101900.0,17.1338,17.1836,16.8047,17.0041,101900.0
2009-06-24 11:30:00,17.06,17.19,17.06,17.11,34000.0,17.0141,17.1438,17.0141,17.064,34000.0
2009-06-24 12:00:00,17.13,17.13,17.06,17.1,13200.0,17.0839,17.0839,17.0141,17.054,13200.0
2009-06-24 12:30:00,17.1,17.14,17.09,17.14,9600.0,17.054,17.0939,17.044,17.0939,9600.0
2009-06-24 13:00:00,17.14,17.14,17.09,17.12,19100.0,17.0939,17.0939,17.044,17.0739,19100.0
2009-06-24 13:30:00,17.11,17.17,17.11,17.16,13200.0,17.064,17.1238,17.064,17.1138,13200.0
2009-06-24 14:00:00,17.16,17.24,17.05,17.06,108800.0,17.1138,17.1936,17.0041,17.0141,108800.0
2009-06-24 14:30:00,17.07,17.16,17.01,17.06,30000.0,17.0241,17.1138,16.9642,17.0141,30000.0
2009-06-24 15:00:00,17.06,17.1,16.9,17.06,44000.0,17.0141,17.054,16.8545,17.0141,44000.0
2009-06-24 15:30:00,17.06,17.12,16.96,17.07,51900.0,17.0141,17.0739,16.9144,17.0241,51900.0
2009-06-25 09:30:00,17.2,17.39,16.98,17.27,35000.0,17.1537,17.3432,16.9343,17.2235,35000.0
2009-06-25 10:00:00,17.26,17.4,17.11,17.21,47500.0,17.2136,17.3532,17.064,17.1637,47500.0
2009-06-25 10:30:00,17.22,17.27,17.14,17.21,19100.0,17.1737,17.2235,17.0939,17.1637,19100.0
2009-06-25 11:00:00,17.2,17.24,17.07,17.22,23400.0,17.1537,17.1936,17.0241,17.1737,23400.0
2009-06-25 11:30:00,17.22,17.37,17.21,17.36,25500.0,17.1737,17.3233,17.1637,17.3133,25500.0
2009-06-25 12:00:00,17.36,17.48,17.28,17.46,28200.0,17.3133,17.433,17.2335,17.413,28200.0
2009-06-25 12:30:00,17.47,17.48,17.33,17.36,37700.0,17.423,17.433,17.2834,17.3133,37700.0
2009-06-25 13:00:00,17.34,17.47,17.33,17.44,12900.0,17.2934,17.423,17.2834,17.3931,12900.0
2009-06-25 13:30:00,17.44,17.44,17.34,17.42,23200.0,17.3931,17.3931,17.2934,17.3731,23200.0
2009-06-25 14:00:00,17.42,17.43,17.29,17.36,16300.0,17.3731,17.3831,17.2435,17.3133,16300.0
2009-06-25 14:30:00,17.37,17.4,17.31,17.39,32300.0,17.3233,17.3532,17.2634,17.3432,32300.0
2009-06-25 15:00:00,17.38,17.53,17.38,17.52,29300.0,17.3332,17.4828,17.3332,17.4729,29300.0
2009-06-25 15:30:00,17.5,17.61,17.4,17.61,67500.0,17.4529,17.5626,17.3532,17.5626,67500.0
2009-06-26 09:30:00,17.57,17.84,17.16,17.57,27100.0,17.5227,17.792,17.1138,17.5227,27100.0
2009-06-26 10:00:00,17.6,17.83,17.58,17.72,16300.0,17.5527,17.782,17.5327,17.6723,16300.0
2009-06-26 10:30:00,17.74,17.85,17.68,17.85,12800.0,17.6923,17.802,17.6324,17.802,12800.0
2009-06-26 11:00:00,17.85,18.0,17.83,17.96,17800.0,17.802,17.9516,17.782,17.9117,17800.0
2009-06-26 11:30:00,17.96,18.02,17.89,17.98,14700.0,17.9117,17.9715,17.8419,17.9316,14700.0
2009-06-26 12:00:00,17.96,17.96,17.92,17.92,22100.0,17.9117,17.9117,17.8718,17.8718,22100.0
2009-06-26 12:30:00,17.92,17.97,17.88,17.93,18000.0,17.8718,17.9217,17.8319,17.8818,18000.0
2009-06-26 13:00:00,17.94,18.0,17.9,17.98,39500.0,17.8917,17.9516,17.8518,17.9316,39500.0
2009-06-26 13:30:00,17.96,18.1,17.94,17.95,51500.0,17.9117,18.0513,17.8917,17.9017,51500.0
2009-06-26 14:00:00,17.95,17.96,17.94,17.95,10100.0,17.9017,17.9117,17.8917,17.9017,10100.0
2009-06-26 14:30:00,17.95,18.0,17.94,18.0,28800.0,17.9017,17.9516,17.8917,17.9516,28800.0
2009-06-26 15:00:00,17.99,18.0,17.92,18.0,23500.0,17.9416,17.9516,17.8718,17.9516,23500.0
2009-06-26 15:30:00,18.0,18.24,17.99,18.15,199900.0,17.9516,18.1909,17.9416,18.1012,199900.0
2009-06-29 09:30:00,18.06,18.14,17.5,17.55,44100.0,18.0114,18.0912,17.4529,17.5028,44100.0
2009-06-29 10:00:00,17.54,17.76,17.46,17.71,35400.0,17.4928,17.7122,17.413,17.6624,35400.0
2009-06-29 10:30:00,17.73,17.88,17.71,17.84,12000.0,17.6823,17.8319,17.6624,17.792,12000.0
2009-06-29 11:00:00,17.82,17.84,17.76,17.81,22500.0,17.7721,17.792,17.7122,17.7621,22500.0
2009-06-29 11:30:00,17.8,17.81,17.73,17.74,27300.0,17.7521,17.7621,17.6823,17.6923,27300.0
2009-06-29 12:00:00,17.74,17.99,17.74,17.98,28400.0,17.6923,17.9416,17.6923,17.9316,28400.0
2009-06-29 12:30:00,17.99,18.06,17.98,17.98,9900.0,17.9416,18.0114,17.9316,17.9316,9900.0
2009-06-29 13:00:00,17.97,17.99,17.97,17.98,3600.0,17.9217,17.9416,17.9217,17.9316,3600.0
2009-06-29 13:30:00,17.96,18.0,17.93,17.97,9300.0,17.9117,17.9516,17.8818,17.9217,9300.0
2009-06-29 14:00:00,17.96,17.97,17.9,17.95,8000.0,17.9117,17.9217,17.8518,17.9017,8000.0
2009-06-29 14:30:00,17.97,18.06,17.95,18.04,18200.0,17.9217,18.0114,17.9017,17.9915,18200.0
2009-06-29 15:00:00,18.05,18.09,18.02,18.06,12500.0,18.0014,18.0413,17.9715,18.0114,12500.0
2009-06-29 15:30:00,18.06,18.06,17.8,17.83,126500.0,18.0114,18.0114,17.7521,17.782,126500.0
2009-06-30 09:30:00,17.8,18.09,17.8,18.08,30000.0,17.7521,18.0413,17.7521,18.0314,30000.0
2009-06-30 10:00:00,18.05,18.05,17.75,17.8,18000.0,18.0014,18.0014,17.7022,17.7521,18000.0
2009-06-30 10:30:00,17.77,17.78,17.67,17.74,14400.0,17.7222,17.7322,17.6225,17.6923,14400.0
2009-06-30 11:00:00,17.78,17.87,17.75,17.81,16800.0,17.7322,17.8219,17.7022,17.7621,16800.0
2009-06-30 11:30:00,17.8,17.82,17.75,17.79,7900.0,17.7521,17.7721,17.7022,17.7421,7900.0
2009-06-30 12:00:00,17.79,17.81,17.59,17.7,15600.0,17.7421,17.7621,17.5427,17.6524,15600.0
2009-06-30 12:30:00,17.7,17.71,17.6,17.67,12700.0,17.6524,17.6624,17.5527,17.6225,12700.0
2009-06-30 13:00:00,17.67,17.71,17.64,17.69,16800.0,17.6225,17.6624,17.5925,17.6424,16800.0
2009-06-30 13:30:00,17.69,17.77,17.69,17.75,17500.0,17.6424,17.7222,17.6424,17.7022,17500.0
2009-06-30 14:00:00,17.76,17.84,17.75,17.83,14700.0,17.7122,17.792,17.7022,17.782,14700.0
2009-06-30 14:30:00,17.84,17.88,17.82,17.88,17900.0,17.792,17.8319,17.7721,17.8319,17900.0
2009-06-30 15:00:00,17.88,18.01,17.88,17.98,50700.0,17.8319,17.9615,17.8319,17.9316,50700.0
2009-06-30 15:30:00,17.98,18.02,17.91,17.92,113800.0,17.9316,17.9715,17.8618,17.8718,113800.0
2009-07-01 09:30:00,18.11,18.11,17.75,17.99,29500.0,18.0613,18.0613,17.7022,17.9416,29500.0
2009-07-01 10:00:00,18.0,18.2,17.9,18.19,28700.0,17.9516,18.151,17.8518,18.1411,28700.0
2009-07-01 10:30:00,18.2,18.2,18.16,18.18,13500.0,18.151,18.151,18.1111,18.1311,13500.0
2009-07-01 11:00:00,18.2,18.2,18.1,18.11,11400.0,18.151,18.151,18.0513,18.0613,11400.0
2009-07-01 11:30:00,18.11,18.2,18.1,18.19,7300.0,18.0613,18.151,18.0513,18.1411,7300.0
2009-07-01 12:00:00,18.19,18.31,18.17,18.29,17800.0,18.1411,18.2607,18.1211,18.2408,17800.0
2009-07-01 12:30:00,18.29,18.29,18.21,18.21,8500.0,18.2408,18.2408,18.161,18.161,8500.0
2009-07-01 13:00:00,18.21,18.21,18.17,18.18,16700.0,18.161,18.161,18.1211,18.1311,16700.0
2009-07-01 13:30:00,18.19,18.23,18.15,18.21,6300.0,18.1411,18.181,18.1012,18.161,6300.0
2009-07-01 14:00:00,18.23,18.23,18.16,18.19,8900.0,18.181,18.181,18.1111,18.1411,8900.0
2009-07-01 14:30:00,18.18,18.32,18.18,18.24,16100.0,18.1311,18.2707,18.1311,18.1909,16100.0
2009-07-01 15:00:00,18.24,18.25,18.17,18.17,17400.0,18.1909,18.2009,18.1211,18.1211,17400.0
2009-07-01 15:30:00,18.17,18.19,18.05,18.1,58700.0,18.1211,18.1411,18.0014,18.0513,58700.0
2009-07-02 09:30:00,17.9,17.9,17.26,17.46,22400.0,17.8518,17.8518,17.2136,17.413,22400.0
2009-07-02 10:00:00,17.45,17.46,17.17,17.27,25300.0,17.4031,17.413,17.1238,17.2235,25300.0
2009-07-02 10:30:00,17.29,17.34,17.2,17.25,23700.0,17.2435,17.2934,17.1537,17.2036,23700.0
2009-07-02 11:00:00,17.25,17.25,17.19,17.2,23400.0,17.2036,17.2036,17.1438,17.1537,23400.0
2009-07-02 11:30:00,17.19,17.22,17.03,17.05,76800.0,17.1438,17.1737,16.9842,17.0041,76800.0
2009-07-02 12:00:00,17.05,17.11,17.04,17.1,48800.0,17.0041,17.064,16.9942,17.054,48800.0
2009-07-02 12:30:00,17.1,17.16,17.07,17.1,33500.0,17.054,17.1138,17.0241,17.054,33500.0
2009-07-02 13:00:00,17.12,17.19,17.09,17.13,19700.0,17.0739,17.1438,17.044,17.0839,19700.0
2009-07-02 13:30:00,17.11,17.19,17.09,17.16,47000.0,17.064,17.1438,17.044,17.1138,47000.0
2009-07-02 14:00:00,17.15,17.22,17.15,17.2,23900.0,17.1039,17.1737,17.1039,17.1537,23900.0
2009-07-02 14:30:00,17.2,17.2,17.07,17.1,26300.0,17.1537,17.1537,17.0241,17.054,26300.0
2009-07-02 15:00:00,17.09,17.1,16.87,16.87,48100.0,17.044,17.054,16.8246,16.8246,48100.0
2009-07-02 15:30:00,16.88,17.11,16.85,17.05,88100.0,16.8346,17.064,16.8047,17.0041,88100.0
2009-07-06 09:30:00,16.9,17.08,16.65,16.94,21900.0,16.8545,17.0341,16.6052,16.8944,21900.0
2009-07-06 10:00:00,16.94,16.98,16.54,16.57,23000.0,16.8944,16.9343,16.4955,16.5254,23000.0
2009-07-06 10:30:00,16.6,16.97,16.53,16.96,24700.0,16.5553,16.9243,16.4855,16.9144,24700.0
2009-07-06 11:00:00,16.93,16.94,16.88,16.91,8700.0,16.8845,16.8944,16.8346,16.8645,8700.0
2009-07-06 11:30:00,16.91,16.91,16.77,16.81,13200.0,16.8645,16.8645,16.7249,16.7648,13200.0
2009-07-06 12:00:00,16.85,16.88,16.77,16.77,6000.0,16.8047,16.8346,16.7249,16.7249,6000.0
2009-07-06 12:30:00,16.77,16.79,16.77,16.77,3700.0,16.7249,16.7448,16.7249,16.7249,3700.0
2009-07-06 13:00:00,16.77,16.92,16.77,16.9,9100.0,16.7249,16.8745,16.7249,16.8545,9100.0
2009-07-06 13:30:00,16.89,16.89,16.77,16.79,6900.0,16.8446,16.8446,16.7249,16.7448,6900.0
2009-07-06 14:00:00,16.77,16.78,16.7,16.75,38500.0,16.7249,16.7349,16.6551,16.7049,38500.0
2009-07-06 14:30:00,16.75,16.76,16.63,16.73,35400.0,16.7049,16.7149,16.5853,16.685,35400.0
2009-07-06 15:00:00,16.74,16.92,16.74,16.91,49400.0,16.695,16.8745,16.695,16.8645,49400.0
2009-07-06 15:30:00,16.9,17.09,16.84,17.05,98000.0,16.8545,17.044,16.7947,17.0041,98000.0
2009-07-07 09:30:00,17.08,17.27,17.03,17.13,19800.0,17.0341,17.2235,16.9842,17.0839,19800.0
2009-07-07 10:00:00,17.1,17.1,17.0,17.07,16500.0,17.054,17.054,16.9543,17.0241,16500.0
2009-07-07 10:30:00,17.06,17.23,17.06,17.2,16600.0,17.0141,17.1836,17.0141,17.1537,16600.0
2009-07-07 11:00:00,17.18,17.2,17.13,17.15,9100.0,17.1338,17.1537,17.0839,17.1039,9100.0
2009-07-07 11:30:00,17.09,17.09,17.0,17.05,10600.0,17.044,17.044,16.9543,17.0041,10600.0
2009-07-07 12:00:00,17.05,17.14,17.05,17.14,13400.0,17.0041,17.0939,17.0041,17.0939,13400.0
2009-07-07 12:30:00,17.13,17.19,17.1,17.12,22400.0,17.0839,17.1438,17.054,17.0739,22400.0
2009-07-07 13:00:00,17.13,17.18,17.12,17.17,10600.0,17.0839,17.1338,17.0739,17.1238,10600.0
2009-07-07 13:30:00,17.17,17.22,17.12,17.15,22300.0,17.1238,17.1737,17.0739,17.1039,22300.0
2009-07-07 14:00:00,17.13,17.2,17.12,17.18,32100.0,17.0839,17.1537,17.0739,17.1338,32100.0
2009-07-07 14:30:00,17.2,17.2,17.06,17.07,12000.0,17.1537,17.1537,17.0141,17.0241,12000.0
2009-07-07 15:00:00,17.08,17.08,16.99,17.04,21800.0,17.0341,17.0341,16.9443,16.9942,21800.0
2009-07-07 15:30:00,17.04,17.04,16.87,16.88,73400.0,16.9942,16.9942,16.8246,16.8346,73400.0
2009-07-08 09:30:00,17.0,17.07,16.89,16.89,37500.0,16.9543,17.0241,16.8446,16.8446,37500.0
2009-07-08 10:00:00,16.9,17.16,16.89,17.16,36700.0,16.8545,17.1138,16.8446,17.1138,36700.0
2009-07-08 10:30:00,17.15,17.2,17.0,17.0,36900.0,17.1039,17.1537,16.9543,16.9543,36900.0
2009-07-08 11:00:00,16.95,16.98,16.76,16.76,25900.0,16.9044,16.9343,16.7149,16.7149,25900.0
2009-07-08 11:30:00,16.78,16.86,16.72,16.75,27700.0,16.7349,16.8146,16.675,16.7049,27700.0
2009-07-08 12:00:00,16.75,16.75,16.56,16.57,29400.0,16.7049,16.7049,16.5154,16.5254,29400.0
2009-07-08 12:30:00,16.57,16.63,16.54,16.55,18500.0,16.5254,16.5853,16.4955,16.5055,18500.0
2009-07-08 13:00:00,16.56,16.72,16.56,16.71,13600.0,16.5154,16.675,16.5154,16.665,13600.0
2009-07-08 13:30:00,16.72,16.75,16.6,16.6,9900.0,16.675,16.7049,16.5553,16.5553,9900.0
2009-07-08 14:00:00,16.6,16.6,16.5,16.56,21500.0,16.5553,16.5553,16.4556,16.5154,21500.0
2009-07-08 14:30:00,16.56,16.6,16.5,16.58,21800.0,16.5154,16.5553,16.4556,16.5354,21800.0
2009-07-08 15:00:00,16.6,16.69,16.48,16.5,44600.0,16.5553,16.6451,16.4357,16.4556,44600.0
2009-07-08 15:30:00,16.51,16.71,16.51,16.62,77300.0,16.4656,16.665,16.4656,16.5753,77300.0
2009-07-09 09:30:00,16.67,16.98,16.4,16.5,59600.0,16.6252,16.9343,16.3559,16.4556,59600.0
2009-07-09 10:00:00,16.48,16.58,16.4,16.46,28100.0,16.4357,16.5354,16.3559,16.4157,28100.0
2009-07-09 10:30:00,16.46,16.5,16.28,16.37,38000.0,16.4157,16.4556,16.2362,16.326,38000.0
2009-07-09 11:00:00,16.38,16.39,16.3,16.31,21600.0,16.3359,16.3459,16.2561,16.2661,21600.0
2009-07-09 11:30:00,16.31,16.37,16.3,16.32,15200.0,16.2661,16.326,16.2561,16.2761,15200.0
2009-07-09 12:00:00,16.3,16.36,16.26,16.29,19600.0,16.2561,16.316,16.2163,16.2462,19600.0
2009-07-09 12:30:00,16.3,16.36,16.28,16.33,12900.0,16.2561,16.316,16.2362,16.2861,12900.0
2009-07-09 13:00:00,16.34,16.41,16.27,16.33,26400.0,16.296,16.3659,16.2262,16.2861,26400.0
2009-07-09 13:30:00,16.35,16.35,16.26,16.34,14300.0,16.306,16.306,16.2163,16.296,14300.0
2009-07-09 14:00:00,16.34,16.37,16.31,16.31,22100.0,16.296,16.326,16.2661,16.2661,22100.0
2009-07-09 14:30:00,16.32,16.35,16.3,16.31,20300.0,16.2761,16.306,16.2561,16.2661,20300.0
2009-07-09 15:00:00,16.3,16.36,16.28,16.31,29400.0,16.2561,16.316,16.2362,16.2661,29400.0
2009-07-09 15:30:00,16.31,16.36,16.2,16.34,117400.0,16.2661,16.316,16.1564,16.296,117400.0
2009-07-10 09:30:00,16.25,16.43,16.22,16.39,38500.0,16.2063,16.3858,16.1764,16.3459,38500.0
2009-07-10 10:00:00,16.37,16.5,16.35,16.41,24400.0,16.326,16.4556,16.306,16.3659,24400.0
2009-07-10 10:30:00,16.42,16.46,16.26,16.39,19600.0,16.3758,16.4157,16.2163,16.3459,19600.0
2009-07-10 11:00:00,16.35,16.35,16.09,16.11,35400.0,16.306,16.306,16.0467,16.0667,35400.0
2009-07-10 11:30:00,16.12,16.25,16.12,16.17,17000.0,16.0766,16.2063,16.0766,16.1265,17000.0
2009-07-10 12:00:00,16.16,16.28,16.16,16.19,7700.0,16.1165,16.2362,16.1165,16.1464,7700.0
2009-07-10 12:30:00,16.2,16.24,16.18,16.18,9800.0,16.1564,16.1963,16.1365,16.1365,9800.0
2009-07-10 13:00:00,16.19,16.23,16.14,16.15,8400.0,16.1464,16.1863,16.0966,16.1066,8400.0
2009-07-10 13:30:00,16.15,16.25,16.14,16.16,11200.0,16.1066,16.2063,16.0966,16.1165,11200.0
2009-07-10 14:00:00,16.18,16.18,16.11,16.15,15400.0,16.1365,16.1365,16.0667,16.1066,15400.0
2009-07-10 14:30:00,16.16,16.24,16.11,16.18,22000.0,16.1165,16.1963,16.0667,16.1365,22000.0
2009-07-10 15:00:00,16.18,16.27,16.18,16.2,31000.0,16.1365,16.2262,16.1365,16.1564,31000.0
2009-07-10 15:30:00,16.18,16.31,16.17,16.29,90900.0,16.1365,16.2661,16.1265,16.2462,90900.0
2009-07-13 09:30:00,16.31,16.43,16.11,16.13,16000.0,16.2661,16.3858,16.0667,16.0866,16000.0
2009-07-13 10:00:00,16.16,16.34,16.05,16.32,17000.0,16.1165,16.296,16.0068,16.2761,17000.0
2009-07-13 10:30:00,16.32,16.38,16.23,16.35,29600.0,16.2761,16.3359,16.1863,16.306,29600.0
2009-07-13 11:00:00,16.36,16.41,16.36,16.4,6400.0,16.316,16.3659,16.316,16.3559,6400.0
2009-07-13 11:30:00,16.4,16.62,16.4,16.55,19300.0,16.3559,16.5753,16.3559,16.5055,19300.0
2009-07-13 12:00:00,16.56,16.58,16.49,16.54,6200.0,16.5154,16.5354,16.4456,16.4955,6200.0
2009-07-13 12:30:00,16.57,16.57,16.43,16.44,21000.0,16.5254,16.5254,16.3858,16.3958,21000.0
2009-07-13 13:00:00,16.44,16.59,16.44,16.49,18200.0,16.3958,16.5454,16.3958,16.4456,18200.0
2009-07-13 13:30:00,16.5,16.55,16.49,16.55,14000.0,16.4556,16.5055,16.4456,16.5055,14000.0
2009-07-13 14:00:00,16.54,16.64,16.52,16.6,7200.0,16.4955,16.5952,16.4756,16.5553,7200.0
2009-07-13 14:30:00,16.61,16.62,16.49,16.54,8800.0,16.5653,16.5753,16.4456,16.4955,8800.0
2009-07-13 15:00:00,16.54,16.56,16.51,16.54,11200.0,16.4955,16.5154,16.4656,16.4955,11200.0
2009-07-13 15:30:00,16.52,16.65,16.5,16.65,52700.0,16.4756,16.6052,16.4556,16.6052,52700.0
2009-07-14 09:30:00,16.6,16.82,16.55,16.67,17000.0,16.5553,16.7747,16.5055,16.6252,17000.0
2009-07-14 10:00:00,16.69,16.85,16.68,16.77,12900.0,16.6451,16.8047,16.6351,16.7249,12900.0
2009-07-14 10:30:00,16.77,16.87,16.72,16.82,17000.0,16.7249,16.8246,16.675,16.7747,17000.0
2009-07-14 11:00:00,16.84,16.9,16.79,16.86,4900.0,16.7947,16.8545,16.7448,16.8146,4900.0
2009-07-14 11:30:00,16.89,16.89,16.75,16.78,8200.0,16.8446,16.8446,16.7049,16.7349,8200.0
2009-07-14 12:00:00,16.76,16.77,16.7,16.71,2600.0,16.7149,16.7249,16.6551,16.665,2600.0
2009-07-14 12:30:00,16.72,16.81,16.71,16.8,6300.0,16.675,16.7648,16.665,16.7548,6300.0
2009-07-14 13:00:00,16.78,16.81,16.72,16.76,8100.0,16.7349,16.7648,16.675,16.7149,8100.0
2009-07-14 13:30:00,16.77,16.77,16.68,16.71,12700.0,16.7249,16.7249,16.6351,16.665,12700.0
2009-07-14 14:00:00,16.7,16.71,16.65,16.7,11400.0,16.6551,16.665,16.6052,16.6551,11400.0
2009-07-14 14:30:00,16.69,16.72,16.65,16.68,8300.0,16.6451,16.675,16.6052,16.6351,8300.0
2009-07-14 15:00:00,16.7,16.71,16.63,16.63,11200.0,16.6551,16.665,16.5853,16.5853,11200.0
2009-07-14 15:30:00,16.65,16.69,16.63,16.66,26600.0,16.6052,16.6451,16.5853,16.6152,26600.0
2009-07-15 09:30:00,16.94,16.94,16.58,16.88,29300.0,16.8944,16.8944,16.5354,16.8346,29300.0
2009-07-15 10:00:00,16.88,16.95,16.8,16.88,20100.0,16.8346,16.9044,16.7548,16.8346,20100.0
2009-07-15 10:30:00,16.88,17.05,16.86,17.05,16500.0,16.8346,17.0041,16.8146,17.0041,16500.0
2009-07-15 11:00:00,17.06,17.22,17.04,17.2,26600.0,17.0141,17.1737,16.9942,17.1537,26600.0
2009-07-15 11:30:00,17.21,17.4,17.2,17.31,30900.0,17.1637,17.3532,17.1537,17.2634,30900.0
2009-07-15 12:00:00,17.31,17.31,17.24,17.26,8200.0,17.2634,17.2634,17.1936,17.2136,8200.0
2009-07-15 12:30:00,17.26,17.3,17.25,17.28,6600.0,17.2136,17.2535,17.2036,17.2335,6600.0
2009-07-15 13:00:00,17.28,17.34,17.26,17.34,9700.0,17.2335,17.2934,17.2136,17.2934,9700.0
2009-07-15 13:30:00,17.34,17.39,17.26,17.39,24100.0,17.2934,17.3432,17.2136,17.3432,24100.0
2009-07-15 14:00:00,17.39,17.41,17.32,17.35,25400.0,17.3432,17.3632,17.2734,17.3033,25400.0
2009-07-15 14:30:00,17.35,17.46,17.34,17.46,29800.0,17.3033,17.413,17.2934,17.413,29800.0
2009-07-15 15:00:00,17.47,17.49,17.4,17.44,54600.0,17.423,17.4429,17.3532,17.3931,54600.0
2009-07-15 15:30:00,17.43,17.44,17.17,17.25,113900.0,17.3831,17.3931,17.1238,17.2036,113900.0
2009-07-16 09:30:00,17.19,17.41,17.09,17.35,14600.0,17.1438,17.3632,17.044,17.3033,14600.0
2009-07-16 10:00:00,17.3,17.47,17.27,17.46,19500.0,17.2535,17.423,17.2235,17.413,19500.0
2009-07-16 10:30:00,17.45,17.56,17.42,17.47,14900.0,17.4031,17.5128,17.3731,17.423,14900.0
2009-07-16 11:00:00,17.44,17.47,17.36,17.4,7500.0,17.3931,17.423,17.3133,17.3532,7500.0
2009-07-16 11:30:00,17.39,17.47,17.31,17.45,8700.0,17.3432,17.423,17.2634,17.4031,8700.0
2009-07-16 12:00:00,17.45,17.47,17.4,17.46,5700.0,17.4031,17.423,17.3532,17.413,5700.0
2009-07-16 12:30:00,17.44,17.47,17.4,17.4,5500.0,17.3931,17.423,17.3532,17.3532,5500.0
2009-07-16 13:00:00,17.41,17.41,17.35,17.36,7000.0,17.3632,17.3632,17.3033,17.3133,7000.0
2009-07-16 13:30:00,17.36,17.41,17.36,17.4,8600.0,17.3133,17.3632,17.3133,17.3532,8600.0
2009-07-16 14:00:00,17.41,17.5,17.4,17.5,21700.0,17.3632,17.4529,17.3532,17.4529,21700.0
2009-07-16 14:30:00,17.5,17.65,17.49,17.63,20700.0,17.4529,17.6025,17.4429,17.5826,20700.0
2009-07-16 15:00:00,17.63,17.64,17.56,17.63,28400.0,17.5826,17.5925,17.5128,17.5826,28400.0
2009-07-16 15:30:00,17.61,17.65,17.45,17.53,53400.0,17.5626,17.6025,17.4031,17.4828,53400.0
2009-07-17 09:30:00,17.59,17.75,17.51,17.72,65400.0,17.5427,17.7022,17.4629,17.6723,65400.0
2009-07-17 10:00:00,17.72,17.8,17.68,17.79,15900.0,17.6723,17.7521,17.6324,17.7421,15900.0
2009-07-17 10:30:00,17.77,17.81,17.66,17.73,9100.0,17.7222,17.7621,17.6125,17.6823,9100.0
2009-07-17 11:00:00,17.72,17.74,17.68,17.72,8700.0,17.6723,17.6923,17.6324,17.6723,8700.0
2009-07-17 11:30:00,17.71,17.71,17.57,17.65,19700.0,17.6624,17.6624,17.5227,17.6025,19700.0
2009-07-17 12:00:00,17.65,17.79,17.65,17.7,10700.0,17.6025,17.7421,17.6025,17.6524,10700.0
2009-07-17 12:30:00,17.69,17.81,17.66,17.68,25500.0,17.6424,17.7621,17.6125,17.6324,25500.0
2009-07-17 13:00:00,17.69,17.75,17.66,17.71,8200.0,17.6424,17.7022,17.6125,17.6624,8200.0
2009-07-17 13:30:00,17.71,17.77,17.68,17.77,14200.0,17.6624,17.7222,17.6324,17.7222,14200.0
2009-07-17 14:00:00,17.75,17.76,17.61,17.63,11400.0,17.7022,17.7122,17.5626,17.5826,11400.0
2009-07-17 14:30:00,17.62,17.62,17.5,17.57,16900.0,17.5726,17.5726,17.4529,17.5227,16900.0
2009-07-17 15:00:00,17.56,17.6,17.5,17.55,23200.0,17.5128,17.5527,17.4529,17.5028,23200.0
2009-07-17 15:30:00,17.55,17.62,17.51,17.62,53000.0,17.5028,17.5726,17.4629,17.5726,53000.0
2009-07-20 09:30:00,17.76,17.87,17.59,17.85,22100.0,17.7122,17.8219,17.5427,17.802,22100.0
2009-07-20 10:00:00,17.85,17.95,17.71,17.74,32300.0,17.802,17.9017,17.6624,17.6923,32300.0
2009-07-20 10:30:00,17.76,17.79,17.65,17.7,20800.0,17.7122,17.7421,17.6025,17.6524,20800.0
2009-07-20 11:00:00,17.7,17.72,17.7,17.71,4100.0,17.6524,17.6723,17.6524,17.6624,4100.0
2009-07-20 11:30:00,17.71,17.72,17.68,17.7,9300.0,17.6624,17.6723,17.6324,17.6524,9300.0
2009-07-20 12:00:00,17.7,17.71,17.64,17.65,5100.0,17.6524,17.6624,17.5925,17.6025,5100.0
2009-07-20 12:30:00,17.64,17.7,17.64,17.67,4400.0,17.5925,17.6524,17.5925,17.6225,4400.0
2009-07-20 13:00:00,17.67,17.68,17.53,17.53,5800.0,17.6225,17.6324,17.4828,17.4828,5800.0
2009-07-20 13:30:00,17.53,17.62,17.51,17.61,14600.0,17.4828,17.5726,17.4629,17.5626,14600.0
2009-07-20 14:00:00,17.61,17.68,17.61,17.61,14500.0,17.5626,17.6324,17.5626,17.5626,14500.0
2009-07-20 14:30:00,17.61,17.66,17.57,17.57,29500.0,17.5626,17.6125,17.5227,17.5227,29500.0
2009-07-20 15:00:00,17.58,17.71,17.51,17.68,53000.0,17.5327,17.6624,17.4629,17.6324,53000.0
2009-07-20 15:30:00,17.67,17.71,17.63,17.67,37200.0,17.6225,17.6624,17.5826,17.6225,37200.0
2009-07-21 09:30:00,17.83,17.88,17.56,17.64,16700.0,17.782,17.8319,17.5128,17.5925,16700.0
2009-07-21 10:00:00,17.6,17.72,17.51,17.7,11500.0,17.5527,17.6723,17.4629,17.6524,11500.0
2009-07-21 10:30:00,17.75,17.9,17.73,17.82,9200.0,17.7022,17.8518,17.6823,17.7721,9200.0
2009-07-21 11:00:00,17.84,17.97,17.84,17.97,4500.0,17.792,17.9217,17.792,17.9217,4500.0
2009-07-21 11:30:00,17.96,17.98,17.86,17.86,7700.0,17.9117,17.9316,17.812,17.812,7700.0
2009-07-21 12:00:00,17.86,17.93,17.86,17.91,5400.0,17.812,17.8818,17.812,17.8618,5400.0
2009-07-21 12:30:00,17.91,17.92,17.84,17.86,5300.0,17.8618,17.8718,17.792,17.812,5300.0
2009-07-21 13:00:00,17.85,17.99,17.83,17.99,6600.0,17.802,17.9416,17.782,17.9416,6600.0
2009-07-21 13:30:00,17.98,18.02,17.95,17.97,10400.0,17.9316,17.9715,17.9017,17.9217,10400.0
2009-07-21 14:00:00,17.97,18.0,17.91,17.92,7600.0,17.9217,17.9516,17.8618,17.8718,7600.0
2009-07-21 14:30:00,17.91,18.05,17.88,18.0,23200.0,17.8618,18.0014,17.8319,17.9516,23200.0
2009-07-21 15:00:00,18.01,18.02,17.92,18.01,28400.0,17.9615,17.9715,17.8718,17.9615,28400.0
2009-07-21 15:30:00,18.0,18.04,17.95,18.03,68200.0,17.9516,17.9915,17.9017,17.9815,68200.0
2009-07-22 09:30:00,17.99,18.01,17.83,17.84,32600.0,17.9416,17.9615,17.782,17.792,32600.0
2009-07-22 10:00:00,17.85,17.94,17.81,17.84,35700.0,17.802,17.8917,17.7621,17.792,35700.0
2009-07-22 10:30:00,17.84,17.93,17.84,17.89,30800.0,17.792,17.8818,17.792,17.8419,30800.0
2009-07-22 11:00:00,17.89,17.9,17.84,17.89,15000.0,17.8419,17.8518,17.792,17.8419,15000.0
2009-07-22 11:30:00,17.88,17.91,17.86,17.88,28700.0,17.8319,17.8618,17.812,17.8319,28700.0
2009-07-22 12:00:00,17.9,17.9,17.86,17.88,18100.0,17.8518,17.8518,17.812,17.8319,18100.0
2009-07-22 12:30:00,17.88,18.14,17.88,18.06,16800.0,17.8319,18.0912,17.8319,18.0114,16800.0
2009-07-22 13:00:00,18.06,18.07,18.01,18.04,7900.0,18.0114,18.0214,17.9615,17.9915,7900.0
2009-07-22 13:30:00,18.04,18.15,18.04,18.15,9300.0,17.9915,18.1012,17.9915,18.1012,9300.0
2009-07-22 14:00:00,18.14,18.18,18.1,18.15,7600.0,18.0912,18.1311,18.0513,18.1012,7600.0
2009-07-22 14:30:00,18.14,18.19,18.12,18.14,7800.0,18.0912,18.1411,18.0713,18.0912,7800.0
2009-07-22 15:00:00,18.14,18.15,17.89,17.89,15400.0,18.0912,18.1012,17.8419,17.8419,15400.0
2009-07-22 15:30:00,17.89,17.98,17.89,17.92,43900.0,17.8419,17.9316,17.8419,17.8718,43900.0
2009-07-23 09:30:00,18.84,19.07,18.55,19.0,118300.0,18.7893,19.0187,18.5001,18.9489,118300.0
2009-07-23 10:00:00,19.01,19.05,18.9,19.02,108200.0,18.9589,18.9988,18.8492,18.9688,108200.0
2009-07-23 10:30:00,19.03,19.46,18.93,19.43,142900.0,18.9788,19.4076,18.8791,19.3777,142900.0
2009-07-23 11:00:00,19.43,19.59,19.26,19.47,81800.0,19.3777,19.5373,19.2082,19.4176,81800.0
2009-07-23 11:30:00,19.47,19.52,19.26,19.34,100100.0,19.4176,19.4675,19.2082,19.288,100100.0
2009-07-23 12:00:00,19.34,19.4,19.16,19.26,82500.0,19.288,19.3478,19.1085,19.2082,82500.0
2009-07-23 12:30:00,19.28,19.61,19.26,19.6,29500.0,19.2281,19.5572,19.2082,19.5473,29500.0
2009-07-23 13:00:00,19.61,19.85,19.59,19.76,47900.0,19.5572,19.7966,19.5373,19.7068,47900.0
2009-07-23 13:30:00,19.76,19.78,19.5,19.6,117500.0,19.7068,19.7268,19.4475,19.5473,117500.0
2009-07-23 14:00:00,19.59,19.69,19.59,19.64,47900.0,19.5373,19.637,19.5373,19.5872,47900.0
2009-07-23 14:30:00,19.64,19.67,19.38,19.43,98800.0,19.5872,19.6171,19.3279,19.3777,98800.0
2009-07-23 15:00:00,19.43,19.6,19.42,19.59,100800.0,19.3777,19.5473,19.3678,19.5373,100800.0
2009-07-23 15:30:00,19.59,19.63,19.47,19.61,122500.0,19.5373,19.5772,19.4176,19.5572,122500.0
2009-07-24 09:30:00,19.53,19.98,19.51,19.97,77000.0,19.4775,19.9262,19.4575,19.9163,77000.0
2009-07-24 10:00:00,19.95,20.13,19.94,20.12,121500.0,19.8963,20.0758,19.8864,20.0659,121500.0
2009-07-24 10:30:00,20.12,20.14,19.97,20.13,30100.0,20.0659,20.0858,19.9163,20.0758,30100.0
2009-07-24 11:00:00,20.14,20.5,20.12,20.5,119400.0,20.0858,20.4448,20.0659,20.4448,119400.0
2009-07-24 11:30:00,20.5,20.75,20.47,20.75,102000.0,20.4448,20.6942,20.4149,20.6942,102000.0
2009-07-24 12:00:00,20.73,20.75,20.46,20.47,111200.0,20.6742,20.6942,20.405,20.4149,111200.0
2009-07-24 12:30:00,20.47,20.5,20.38,20.42,28700.0,20.4149,20.4448,20.3252,20.3651,28700.0
2009-07-24 13:00:00,20.43,20.72,20.4,20.72,25100.0,20.375,20.6643,20.3451,20.6643,25100.0
2009-07-24 13:30:00,20.73,20.75,20.69,20.73,82500.0,20.6742,20.6942,20.6343,20.6742,82500.0
2009-07-24 14:00:00,20.73,20.75,20.69,20.75,74600.0,20.6742,20.6942,20.6343,20.6942,74600.0
2009-07-24 14:30:00,20.75,20.75,20.7,20.73,33900.0,20.6942,20.6942,20.6443,20.6742,33900.0
2009-07-24 15:00:00,20.73,20.75,20.71,20.71,63200.0,20.6742,20.6942,20.6543,20.6543,63200.0
2009-07-24 15:30:00,20.71,20.76,20.62,20.75,111000.0,20.6543,20.7042,20.5645,20.6942,111000.0
2009-07-27 09:30:00,20.7,21.16,20.7,20.85,70400.0,20.6443,21.1031,20.6443,20.7939,70400.0
2009-07-27 10:00:00,20.85,21.11,20.85,21.01,95700.0,20.7939,21.0532,20.7939,20.9535,95700.0
2009-07-27 10:30:00,20.96,21.02,20.85,20.91,85000.0,20.9036,20.9635,20.7939,20.8537,85000.0
2009-07-27 11:00:00,20.9,20.92,20.85,20.91,43800.0,20.8438,20.8637,20.7939,20.8537,43800.0
2009-07-27 11:30:00,20.92,20.98,20.78,20.8,29300.0,20.8637,20.9236,20.7241,20.744,29300.0
2009-07-27 12:00:00,20.81,20.82,20.74,20.78,55500.0,20.754,20.764,20.6842,20.7241,55500.0
2009-07-27 12:30:00,20.78,20.8,20.66,20.68,62600.0,20.7241,20.744,20.6044,20.6244,62600.0
2009-07-27 13:00:00,20.68,20.77,20.62,20.64,60900.0,20.6244,20.7141,20.5645,20.5845,60900.0
2009-07-27 13:30:00,20.64,20.68,20.56,20.67,19000.0,20.5845,20.6244,20.5047,20.6144,19000.0
2009-07-27 14:00:00,20.68,20.72,20.59,20.6,82500.0,20.6244,20.6643,20.5346,20.5446,82500.0
2009-07-27 14:30:00,20.61,20.82,20.6,20.78,20700.0,20.5546,20.764,20.5446,20.7241,20700.0
2009-07-27 15:00:00,20.77,20.97,20.71,20.87,55500.0,20.7141,20.9136,20.6543,20.8139,55500.0
2009-07-27 15:30:00,20.88,20.98,20.76,20.95,105600.0,20.8238,20.9236,20.7042,20.8936,105600.0
2009-07-28 09:30:00,20.44,21.5,20.44,21.4,65800.0,20.385,21.4422,20.385,21.3424,65800.0
2009-07-28 10:00:00,21.39,21.62,21.29,21.46,58800.0,21.3325,21.5618,21.2327,21.4023,58800.0
2009-07-28 10:30:00,21.44,21.65,21.37,21.37,44600.0,21.3823,21.5918,21.3125,21.3125,44600.0
2009-07-28 11:00:00,21.37,21.42,21.25,21.34,28200.0,21.3125,21.3624,21.1928,21.2826,28200.0
2009-07-28 11:30:00,21.35,21.41,21.18,21.18,41400.0,21.2926,21.3524,21.123,21.123,41400.0
2009-07-28 12:00:00,21.18,21.25,21.12,21.14,24300.0,21.123,21.1928,21.0632,21.0831,24300.0
2009-07-28 12:30:00,21.14,21.23,21.13,21.23,20200.0,21.0831,21.1729,21.0732,21.1729,20200.0
2009-07-28 13:00:00,21.25,21.42,21.23,21.39,20600.0,21.1928,21.3624,21.1729,21.3325,20600.0
2009-07-28 13:30:00,21.39,21.55,21.35,21.5,48400.0,21.3325,21.492,21.2926,21.4422,48400.0
2009-07-28 14:00:00,21.5,21.57,21.43,21.54,24300.0,21.4422,21.512,21.3723,21.4821,24300.0
2009-07-28 14:30:00,21.55,21.65,21.53,21.54,61300.0,21.492,21.5918,21.4721,21.4821,61300.0
2009-07-28 15:00:00,21.55,21.83,21.53,21.78,101900.0,21.492,21.7713,21.4721,21.7214,101900.0
2009-07-28 15:30:00,21.78,21.78,21.59,21.71,104100.0,21.7214,21.7214,21.5319,21.6516,104100.0
2009-07-29 09:30:00,21.48,21.66,21.13,21.32,53100.0,21.4222,21.6017,21.0732,21.2626,53100.0
2009-07-29 10:00:00,21.31,21.47,21.26,21.46,30100.0,21.2527,21.4122,21.2028,21.4023,30100.0
2009-07-29 10:30:00,21.46,21.5,21.37,21.45,38700.0,21.4023,21.4422,21.3125,21.3923,38700.0
2009-07-29 11:00:00,21.47,21.5,21.34,21.34,18400.0,21.4122,21.4422,21.2826,21.2826,18400.0
2009-07-29 11:30:00,21.34,21.49,21.33,21.4,17500.0,21.2826,21.4322,21.2726,21.3424,17500.0
2009-07-29 12:00:00,21.39,21.47,21.39,21.45,10900.0,21.3325,21.4122,21.3325,21.3923,10900.0
2009-07-29 12:30:00,21.45,21.48,21.39,21.42,9800.0,21.3923,21.4222,21.3325,21.3624,9800.0
2009-07-29 13:00:00,21.42,21.52,21.36,21.36,24800.0,21.3624,21.4621,21.3025,21.3025,24800.0
2009-07-29 13:30:00,21.32,21.45,21.26,21.45,21500.0,21.2626,21.3923,21.2028,21.3923,21500.0
2009-07-29 14:00:00,21.46,21.46,21.19,21.27,39500.0,21.4023,21.4023,21.133,21.2128,39500.0
2009-07-29 14:30:00,21.28,21.3,21.27,21.27,28200.0,21.2228,21.2427,21.2128,21.2128,28200.0
2009-07-29 15:00:00,21.27,21.45,21.27,21.44,40500.0,21.2128,21.3923,21.2128,21.3823,40500.0
2009-07-29 15:30:00,21.44,21.46,21.37,21.4,49400.0,21.3823,21.4023,21.3125,21.3424,49400.0
2009-07-30 09:30:00,21.29,21.92,21.29,21.91,54400.0,21.2327,21.861,21.2327,21.8511,54400.0
2009-07-30 10:00:00,21.92,21.96,21.71,21.81,44000.0,21.861,21.9009,21.6516,21.7513,44000.0
2009-07-30 10:30:00,21.82,21.9,21.8,21.9,98700.0,21.7613,21.8411,21.7414,21.8411,98700.0
2009-07-30 11:00:00,21.9,21.96,21.87,21.95,30300.0,21.8411,21.9009,21.8112,21.8909,30300.0
2009-07-30 11:30:00,21.95,22.0,21.85,21.85,49600.0,21.8909,21.9408,21.7912,21.7912,49600.0
2009-07-30 12:00:00,21.85,21.85,21.69,21.7,54000.0,21.7912,21.7912,21.6316,21.6416,54000.0
2009-07-30 12:30:00,21.7,21.77,21.7,21.76,11700.0,21.6416,21.7114,21.6416,21.7015,11700.0
2009-07-30 13:00:00,21.75,21.96,21.75,21.91,11900.0,21.6915,21.9009,21.6915,21.8511,11900.0
2009-07-30 13:30:00,21.92,21.96,21.81,21.81,24500.0,21.861,21.9009,21.7513,21.7513,24500.0
2009-07-30 14:00:00,21.82,21.87,21.74,21.87,16000.0,21.7613,21.8112,21.6815,21.8112,16000.0
2009-07-30 14:30:00,21.87,21.88,21.79,21.82,15600.0,21.8112,21.8211,21.7314,21.7613,15600.0
2009-07-30 15:00:00,21.8,21.86,21.74,21.8,28200.0,21.7414,21.8012,21.6815,21.7414,28200.0
2009-07-30 15:30:00,21.8,21.88,21.69,21.88,114800.0,21.7414,21.8211,21.6316,21.8211,114800.0
2009-07-31 09:30:00,21.53,21.89,21.35,21.76,28100.0,21.4721,21.8311,21.2926,21.7015,28100.0
2009-07-31 10:00:00,21.76,21.84,21.51,21.57,43000.0,21.7015,21.7812,21.4521,21.512,43000.0
2009-07-31 10:30:00,21.57,21.81,21.57,21.59,12300.0,21.512,21.7513,21.512,21.5319,12300.0
2009-07-31 11:00:00,21.61,21.76,21.54,21.74,14200.0,21.5519,21.7015,21.4821,21.6815,14200.0
2009-07-31 11:30:00,21.67,21.72,21.55,21.6,11200.0,21.6117,21.6616,21.492,21.5419,11200.0
2009-07-31 12:00:00,21.64,21.69,21.6,21.66,9700.0,21.5818,21.6316,21.5419,21.6017,9700.0
2009-07-31 12:30:00,21.6,21.67,21.58,21.58,9400.0,21.5419,21.6117,21.5219,21.5219,9400.0
2009-07-31 13:00:00,21.56,21.57,21.42,21.48,20800.0,21.502,21.512,21.3624,21.4222,20800.0
2009-07-31 13:30:00,21.48,21.52,21.45,21.49,5100.0,21.4222,21.4621,21.3923,21.4322,5100.0
2009-07-31 14:00:00,21.49,21.68,21.48,21.66,10400.0,21.4322,21.6217,21.4222,21.6017,10400.0
2009-07-31 14:30:00,21.66,21.66,21.53,21.57,8800.0,21.6017,21.6017,21.4721,21.512,8800.0
2009-07-31 15:00:00,21.57,21.7,21.54,21.62,14600.0,21.512,21.6416,21.4821,21.5618,14600.0
2009-07-31 15:30:00,21.61,21.62,21.44,21.44,71600.0,21.5519,21.5618,21.3823,21.3823,71600.0
2009-08-03 09:30:00,21.93,22.0,21.29,21.56,31800.0,21.871,21.9408,21.2327,21.502,31800.0
2009-08-03 10:00:00,21.6,21.72,21.38,21.48,22100.0,21.5419,21.6616,21.3225,21.4222,22100.0
2009-08-03 10:30:00,21.48,21.61,21.18,21.21,32100.0,21.4222,21.5519,21.123,21.1529,32100.0
2009-08-03 11:00:00,21.25,21.34,21.07,21.17,26700.0,21.1928,21.2826,21.0133,21.113,26700.0
2009-08-03 11:30:00,21.17,21.38,21.15,21.38,12400.0,21.113,21.3225,21.0931,21.3225,12400.0
2009-08-03 12:00:00,21.37,21.41,21.18,21.18,22600.0,21.3125,21.3524,21.123,21.123,22600.0
2009-08-03 12:30:00,21.18,21.28,21.1,21.26,19900.0,21.123,21.2228,21.0432,21.2028,19900.0
2009-08-03 13:00:00,21.26,21.31,21.17,21.23,12500.0,21.2028,21.2527,21.113,21.1729,12500.0
2009-08-03 13:30:00,21.25,21.3,21.18,21.21,17200.0,21.1928,21.2427,21.123,21.1529,17200.0
2009-08-03 14:00:00,21.21,21.41,21.2,21.38,16100.0,21.1529,21.3524,21.143,21.3225,16100.0
2009-08-03 14:30:00,21.38,21.41,21.21,21.21,24400.0,21.3225,21.3524,21.1529,21.1529,24400.0
2009-08-03 15:00:00,21.2,21.27,21.19,21.22,27900.0,21.143,21.2128,21.133,21.1629,27900.0
2009-08-03 15:30:00,21.23,21.36,21.19,21.35,77600.0,21.1729,21.3025,21.133,21.2926,77600.0
2009-08-04 09:30:00,21.31,21.48,20.83,21.42,50400.0,21.2527,21.4222,20.774,21.3624,50400.0
2009-08-04 10:00:00,21.41,21.66,21.35,21.64,26100.0,21.3524,21.6017,21.2926,21.5818,26100.0
2009-08-04 10:30:00,21.64,21.69,21.48,21.54,36300.0,21.5818,21.6316,21.4222,21.4821,36300.0
2009-08-04 11:00:00,21.56,21.58,21.42,21.49,21700.0,21.502,21.5219,21.3624,21.4322,21700.0
2009-08-04 11:30:00,21.49,21.61,21.43,21.57,21500.0,21.4322,21.5519,21.3723,21.512,21500.0
2009-08-04 12:00:00,21.54,21.55,21.42,21.51,13300.0,21.4821,21.492,21.3624,21.4521,13300.0
2009-08-04 12:30:00,21.5,21.8,21.49,21.8,16500.0,21.4422,21.7414,21.4322,21.7414,16500.0
2009-08-04 13:00:00,21.8,21.85,21.61,21.62,16800.0,21.7414,21.7912,21.5519,21.5618,16800.0
2009-08-04 13:30:00,21.63,21.74,21.61,21.69,12000.0,21.5718,21.6815,21.5519,21.6316,12000.0
2009-08-04 14:00:00,21.69,21.77,21.6,21.75,17600.0,21.6316,21.7114,21.5419,21.6915,17600.0
2009-08-04 14:30:00,21.75,21.83,21.72,21.76,14700.0,21.6915,21.7713,21.6616,21.7015,14700.0
2009-08-04 15:00:00,21.76,21.83,21.74,21.76,17300.0,21.7015,21.7713,21.6815,21.7015,17300.0
2009-08-04 15:30:00,21.75,21.84,21.71,21.81,48500.0,21.6915,21.7812,21.6516,21.7513,48500.0
2009-08-05 09:30:00,21.89,21.95,21.57,21.95,44100.0,21.8311,21.8909,21.512,21.8909,44100.0
2009-08-05 10:00:00,21.96,21.99,21.89,21.93,49400.0,21.9009,21.9308,21.8311,21.871,49400.0
2009-08-05 10:30:00,21.94,21.98,21.86,21.94,21300.0,21.881,21.9209,21.8012,21.881,21300.0
2009-08-05 11:00:00,21.91,21.96,21.85,21.87,20000.0,21.8511,21.9009,21.7912,21.8112,20000.0
2009-08-05 11:30:00,21.86,21.87,21.7,21.77,21200.0,21.8012,21.8112,21.6416,21.7114,21200.0
2009-08-05 12:00:00,21.77,21.84,21.76,21.83,20600.0,21.7114,21.7812,21.7015,21.7713,20600.0
2009-08-05 12:30:00,21.82,21.83,21.73,21.74,19100.0,21.7613,21.7713,21.6715,21.6815,19100.0
2009-08-05 13:00:00,21.74,21.87,21.64,21.87,23500.0,21.6815,21.8112,21.5818,21.8112,23500.0
2009-08-05 13:30:00,21.87,21.9,21.79,21.79,12000.0,21.8112,21.8411,21.7314,21.7314,12000.0
2009-08-05 14:00:00,21.78,21.83,21.66,21.76,21000.0,21.7214,21.7713,21.6017,21.7015,21000.0
2009-08-05 14:30:00,21.76,21.9,21.73,21.83,15200.0,21.7015,21.8411,21.6715,21.7713,15200.0
2009-08-05 15:00:00,21.84,21.85,21.76,21.84,20700.0,21.7812,21.7912,21.7015,21.7812,20700.0
2009-08-05 15:30:00,21.83,21.83,21.66,21.75,48900.0,21.7713,21.7713,21.6017,21.6915,48900.0
2009-08-06 09:30:00,21.91,21.91,21.11,21.35,34400.0,21.8511,21.8511,21.0532,21.2926,34400.0
2009-08-06 10:00:00,21.26,21.41,21.22,21.41,34600.0,21.2028,21.3524,21.1629,21.3524,34600.0
2009-08-06 10:30:00,21.4,21.56,21.36,21.5,15600.0,21.3424,21.502,21.3025,21.4422,15600.0
2009-08-06 11:00:00,21.49,21.71,21.48,21.67,12900.0,21.4322,21.6516,21.4222,21.6117,12900.0
2009-08-06 11:30:00,21.65,21.65,21.48,21.5,35100.0,21.5918,21.5918,21.4222,21.4422,35100.0
2009-08-06 12:00:00,21.5,21.5,21.42,21.46,16300.0,21.4422,21.4422,21.3624,21.4023,16300.0
2009-08-06 12:30:00,21.45,21.54,21.43,21.49,13300.0,21.3923,21.4821,21.3723,21.4322,13300.0
2009-08-06 13:00:00,21.45,21.54,21.42,21.5,11000.0,21.3923,21.4821,21.3624,21.4422,11000.0
2009-08-06 13:30:00,21.52,21.57,21.44,21.53,17700.0,21.4621,21.512,21.3823,21.4721,17700.0
2009-08-06 14:00:00,21.5,21.58,21.43,21.56,36500.0,21.4422,21.5219,21.3723,21.502,36500.0
2009-08-06 14:30:00,21.55,21.58,21.51,21.54,12400.0,21.492,21.5219,21.4521,21.4821,12400.0
2009-08-06 15:00:00,21.54,21.62,21.52,21.57,20800.0,21.4821,21.5618,21.4621,21.512,20800.0
2009-08-06 15:30:00,21.58,21.61,21.45,21.45,56700.0,21.5219,21.5519,21.3923,21.3923,56700.0
2009-08-07 09:30:00,21.85,21.97,21.44,21.5,44500.0,21.7912,21.9109,21.3823,21.4422,44500.0
2009-08-07 10:00:00,21.5,21.54,21.32,21.48,42200.0,21.4422,21.4821,21.2626,21.4222,42200.0
2009-08-07 10:30:00,21.48,21.72,21.44,21.67,30000.0,21.4222,21.6616,21.3823,21.6117,30000.0
2009-08-07 11:00:00,21.67,21.78,21.64,21.77,24300.0,21.6117,21.7214,21.5818,21.7114,24300.0
2009-08-07 11:30:00,21.76,21.88,21.7,21.83,37900.0,21.7015,21.8211,21.6416,21.7713,37900.0
2009-08-07 12:00:00,21.85,21.98,21.81,21.98,10100.0,21.7912,21.9209,21.7513,21.9209,10100.0
2009-08-07 12:30:00,21.99,22.1,21.99,22.06,36100.0,21.9308,22.0405,21.9308,22.0007,36100.0
2009-08-07 13:00:00,22.07,22.23,22.07,22.21,30300.0,22.0106,22.1702,22.0106,22.1502,30300.0
2009-08-07 13:30:00,22.2,22.21,22.02,22.03,8600.0,22.1403,22.1502,21.9608,21.9707,8600.0
2009-08-07 14:00:00,22.04,22.09,21.98,21.98,9900.0,21.9807,22.0306,21.9209,21.9209,9900.0
2009-08-07 14:30:00,21.97,21.98,21.92,21.92,16600.0,21.9109,21.9209,21.861,21.861,16600.0
2009-08-07 15:00:00,21.93,21.93,21.81,21.89,42600.0,21.871,21.871,21.7513,21.8311,42600.0
2009-08-07 15:30:00,21.91,21.94,21.81,21.84,107200.0,21.8511,21.881,21.7513,21.7812,107200.0
2009-08-10 09:30:00,21.67,22.13,21.61,22.09,28500.0,21.6117,22.0705,21.5519,22.0306,28500.0
2009-08-10 10:00:00,22.02,22.39,21.97,22.39,38300.0,21.9608,22.3298,21.9109,22.3298,38300.0
2009-08-10 10:30:00,22.39,22.42,22.2,22.21,34000.0,22.3298,22.3597,22.1403,22.1502,34000.0
2009-08-10 11:00:00,22.2,22.33,22.19,22.28,15400.0,22.1403,22.2699,22.1303,22.2201,15400.0
2009-08-10 11:30:00,22.29,22.37,22.25,22.28,25200.0,22.23,22.3098,22.1901,22.2201,25200.0
2009-08-10 12:00:00,22.26,22.31,22.26,22.29,16500.0,22.2001,22.25,22.2001,22.23,16500.0
2009-08-10 12:30:00,22.29,22.3,22.25,22.27,13700.0,22.23,22.24,22.1901,22.2101,13700.0
2009-08-10 13:00:00,22.28,22.29,22.15,22.18,16800.0,22.2201,22.23,22.0904,22.1203,16800.0
2009-08-10 13:30:00,22.18,22.27,22.18,22.22,9600.0,22.1203,22.2101,22.1203,22.1602,9600.0
2009-08-10 14:00:00,22.22,22.26,22.11,22.15,10000.0,22.1602,22.2001,22.0505,22.0904,10000.0
2009-08-10 14:30:00,22.14,22.25,22.14,22.25,10500.0,22.0804,22.1901,22.0804,22.1901,10500.0
2009-08-10 15:00:00,22.26,22.35,22.24,22.3,27500.0,22.2001,22.2899,22.1802,22.24,27500.0
2009-08-10 15:30:00,22.29,22.41,22.27,22.36,71400.0,22.23,22.3497,22.2101,22.2998,71400.0
2009-08-11 09:30:00,22.31,22.45,22.12,22.13,20400.0,22.25,22.3896,22.0605,22.0705,20400.0
2009-08-11 10:00:00,22.13,22.32,22.04,22.32,21700.0,22.0705,22.26,21.9807,22.26,21700.0
2009-08-11 10:30:00,22.33,22.45,22.23,22.32,31800.0,22.2699,22.3896,22.1702,22.26,31800.0
2009-08-11 11:00:00,22.29,22.37,22.23,22.32,27200.0,22.23,22.3098,22.1702,22.26,27200.0
2009-08-11 11:30:00,22.31,22.33,22.15,22.33,15300.0,22.25,22.2699,22.0904,22.2699,15300.0
2009-08-11 12:00:00,22.32,22.48,22.32,22.42,21200.0,22.26,22.4195,22.26,22.3597,21200.0
2009-08-11 12:30:00,22.41,22.46,22.35,22.35,12300.0,22.3497,22.3996,22.2899,22.2899,12300.0
2009-08-11 13:00:00,22.36,22.47,22.35,22.4,44500.0,22.2998,22.4095,22.2899,22.3397,44500.0
2009-08-11 13:30:00,22.41,22.5,22.41,22.47,14700.0,22.3497,22.4395,22.3497,22.4095,14700.0
2009-08-11 14:00:00,22.47,22.69,22.47,22.62,54400.0,22.4095,22.629,22.4095,22.5591,54400.0
2009-08-11 14:30:00,22.63,22.63,22.44,22.48,20100.0,22.5691,22.5691,22.3796,22.4195,20100.0
2009-08-11 15:00:00,22.47,22.48,22.4,22.46,61300.0,22.4095,22.4195,22.3397,22.3996,61300.0
2009-08-11 15:30:00,22.46,22.53,22.42,22.49,101500.0,22.3996,22.4694,22.3597,22.4295,101500.0
2009-08-12 09:30:00,22.45,22.69,22.2,22.69,16000.0,22.3896,22.629,22.1403,22.629,16000.0
2009-08-12 10:00:00,22.72,22.93,22.66,22.84,38300.0,22.6589,22.8683,22.599,22.7786,38300.0
2009-08-12 10:30:00,22.84,22.93,22.71,22.77,33000.0,22.7786,22.8683,22.6489,22.7087,33000.0
2009-08-12 11:00:00,22.76,22.86,22.74,22.85,48900.0,22.6988,22.7985,22.6788,22.7885,48900.0
2009-08-12 11:30:00,22.84,22.97,22.8,22.97,47900.0,22.7786,22.9082,22.7387,22.9082,47900.0
2009-08-12 12:00:00,22.98,23.0,22.94,23.0,24000.0,22.9182,22.9381,22.8783,22.9381,24000.0
2009-08-12 12:30:00,22.99,23.0,22.93,22.98,9000.0,22.9282,22.9381,22.8683,22.9182,9000.0
2009-08-12 13:00:00,22.98,22.99,22.92,22.95,15100.0,22.9182,22.9282,22.8583,22.8883,15100.0
2009-08-12 13:30:00,22.95,22.97,22.92,22.94,8100.0,22.8883,22.9082,22.8583,22.8783,8100.0
2009-08-12 14:00:00,22.94,22.99,22.86,22.93,15000.0,22.8783,22.9282,22.7985,22.8683,15000.0
2009-08-12 14:30:00,22.9,23.0,22.83,22.95,28100.0,22.8384,22.9381,22.7686,22.8883,28100.0
2009-08-12 15:00:00,22.97,23.0,22.86,22.94,31900.0,22.9082,22.9381,22.7985,22.8783,31900.0
2009-08-12 15:30:00,22.94,22.98,22.67,22.72,123100.0,22.8783,22.9182,22.609,22.6589,123100.0
2009-08-13 09:30:00,22.91,22.97,22.42,22.48,23000.0,22.8484,22.9082,22.3597,22.4195,23000.0
2009-08-13 10:00:00,22.46,22.56,22.27,22.53,28600.0,22.3996,22.4993,22.2101,22.4694,28600.0
2009-08-13 10:30:00,22.55,22.85,22.55,22.78,33900.0,22.4893,22.7885,22.4893,22.7187,33900.0
2009-08-13 11:00:00,22.78,22.8,22.36,22.42,22400.0,22.7187,22.7387,22.2998,22.3597,22400.0
2009-08-13 11:30:00,22.43,22.6,22.36,22.57,35100.0,22.3697,22.5392,22.2998,22.5093,35100.0
2009-08-13 12:00:00,22.57,22.68,22.47,22.49,22300.0,22.5093,22.619,22.4095,22.4295,22300.0
2009-08-13 12:30:00,22.48,22.51,22.45,22.5,16800.0,22.4195,22.4494,22.3896,22.4395,16800.0
2009-08-13 13:00:00,22.48,22.52,22.42,22.49,36400.0,22.4195,22.4594,22.3597,22.4295,36400.0
2009-08-13 13:30:00,22.5,22.5,22.32,22.35,19700.0,22.4395,22.4395,22.26,22.2899,19700.0
2009-08-13 14:00:00,22.36,22.44,22.36,22.44,21100.0,22.2998,22.3796,22.2998,22.3796,21100.0
2009-08-13 14:30:00,22.44,22.49,22.41,22.41,29800.0,22.3796,22.4295,22.3497,22.3497,29800.0
2009-08-13 15:00:00,22.41,22.53,22.4,22.45,41700.0,22.3497,22.4694,22.3397,22.3896,41700.0
2009-08-13 15:30:00,22.46,22.51,22.43,22.49,69200.0,22.3996,22.4494,22.3697,22.4295,69200.0
2009-08-14 09:30:00,22.56,22.67,22.18,22.18,19100.0,22.4993,22.609,22.1203,22.1203,19100.0
2009-08-14 10:00:00,22.18,22.18,21.85,21.98,37900.0,22.1203,22.1203,21.7912,21.9209,37900.0
2009-08-14 10:30:00,21.98,22.05,21.94,22.0,50400.0,21.9209,21.9907,21.881,21.9408,50400.0
2009-08-14 11:00:00,22.0,22.0,21.89,21.9,33100.0,21.9408,21.9408,21.8311,21.8411,33100.0
2009-08-14 11:30:00,21.89,22.0,21.86,22.0,29000.0,21.8311,21.9408,21.8012,21.9408,29000.0
2009-08-14 12:00:00,22.0,22.0,21.97,22.0,21300.0,21.9408,21.9408,21.9109,21.9408,21300.0
2009-08-14 12:30:00,21.99,22.0,21.99,22.0,12100.0,21.9308,21.9408,21.9308,21.9408,12100.0
2009-08-14 13:00:00,22.0,22.08,21.99,22.08,28300.0,21.9408,22.0206,21.9308,22.0206,28300.0
2009-08-14 13:30:00,22.08,22.08,22.0,22.0,55600.0,22.0206,22.0206,21.9408,21.9408,55600.0
2009-08-14 14:00:00,22.0,22.06,21.98,22.0,21300.0,21.9408,22.0007,21.9209,21.9408,21300.0
2009-08-14 14:30:00,21.99,22.01,21.95,21.95,34000.0,21.9308,21.9508,21.8909,21.8909,34000.0
2009-08-14 15:00:00,21.97,22.02,21.94,21.99,59500.0,21.9109,21.9608,21.881,21.9308,59500.0
2009-08-14 15:30:00,21.99,22.12,21.99,22.1,132600.0,21.9308,22.0605,21.9308,22.0405,132600.0
2009-08-17 09:30:00,21.72,21.84,21.29,21.48,49300.0,21.6616,21.7812,21.2327,21.4222,49300.0
2009-08-17 10:00:00,21.46,21.53,21.29,21.53,42100.0,21.4023,21.4721,21.2327,21.4721,42100.0
2009-08-17 10:30:00,21.54,21.55,21.3,21.42,21200.0,21.4821,21.492,21.2427,21.3624,21200.0
2009-08-17 11:00:00,21.42,21.46,21.3,21.42,22900.0,21.3624,21.4023,21.2427,21.3624,22900.0
2009-08-17 11:30:00,21.41,21.51,21.36,21.46,25300.0,21.3524,21.4521,21.3025,21.4023,25300.0
2009-08-17 12:00:00,21.45,21.5,21.39,21.48,10100.0,21.3923,21.4422,21.3325,21.4222,10100.0
2009-08-17 12:30:00,21.48,21.5,21.43,21.5,9700.0,21.4222,21.4422,21.3723,21.4422,9700.0
2009-08-17 13:00:00,21.49,21.5,21.44,21.5,8200.0,21.4322,21.4422,21.3823,21.4422,8200.0
2009-08-17 13:30:00,21.48,21.5,21.44,21.49,12500.0,21.4222,21.4422,21.3823,21.4322,12500.0
2009-08-17 14:00:00,21.49,21.5,21.45,21.46,10900.0,21.4322,21.4422,21.3923,21.4023,10900.0
2009-08-17 14:30:00,21.44,21.47,21.42,21.47,12800.0,21.3823,21.4122,21.3624,21.4122,12800.0
2009-08-17 15:00:00,21.47,21.49,21.38,21.42,27300.0,21.4122,21.4322,21.3225,21.3624,27300.0
2009-08-17 15:30:00,21.42,21.51,21.41,21.47,78700.0,21.3624,21.4521,21.3524,21.4122,78700.0
2009-08-18 09:30:00,21.65,21.77,21.47,21.55,20800.0,21.5918,21.7114,21.4122,21.492,20800.0
2009-08-18 10:00:00,21.55,21.71,21.55,21.59,18800.0,21.492,21.6516,21.492,21.5319,18800.0
2009-08-18 10:30:00,21.59,21.73,21.57,21.72,9200.0,21.5319,21.6715,21.512,21.6616,9200.0
2009-08-18 11:00:00,21.72,21.9,21.71,21.9,15500.0,21.6616,21.8411,21.6516,21.8411,15500.0
2009-08-18 11:30:00,21.93,22.0,21.8,21.83,25100.0,21.871,21.9408,21.7414,21.7713,25100.0
2009-08-18 12:00:00,21.85,21.98,21.85,21.97,20600.0,21.7912,21.9209,21.7912,21.9109,20600.0
2009-08-18 12:30:00,21.96,21.99,21.92,21.93,9400.0,21.9009,21.9308,21.861,21.871,9400.0
2009-08-18 13:00:00,21.95,21.97,21.84,21.85,8400.0,21.8909,21.9109,21.7812,21.7912,8400.0
2009-08-18 13:30:00,21.84,21.88,21.77,21.83,18600.0,21.7812,21.8211,21.7114,21.7713,18600.0
2009-08-18 14:00:00,21.84,21.86,21.82,21.83,12000.0,21.7812,21.8012,21.7613,21.7713,12000.0
2009-08-18 14:30:00,21.84,21.85,21.77,21.84,13400.0,21.7812,21.7912,21.7114,21.7812,13400.0
2009-08-18 15:00:00,21.85,21.88,21.79,21.8,15300.0,21.7912,21.8211,21.7314,21.7414,15300.0
2009-08-18 15:30:00,21.8,21.88,21.78,21.83,49100.0,21.7414,21.8211,21.7214,21.7713,49100.0
2009-08-19 09:30:00,21.63,22.08,21.63,21.92,269800.0,21.5718,22.0206,21.5718,21.861,269800.0
2009-08-19 10:00:00,21.93,22.0,21.89,21.91,11400.0,21.871,21.9408,21.8311,21.8511,11400.0
2009-08-19 10:30:00,21.95,22.0,21.92,22.0,16400.0,21.8909,21.9408,21.861,21.9408,16400.0
2009-08-19 11:00:00,21.99,22.0,21.94,21.97,17300.0,21.9308,21.9408,21.881,21.9109,17300.0
2009-08-19 11:30:00,21.96,22.0,21.96,22.0,13500.0,21.9009,21.9408,21.9009,21.9408,13500.0
2009-08-19 12:00:00,22.0,22.02,21.91,22.0,26800.0,21.9408,21.9608,21.8511,21.9408,26800.0
2009-08-19 12:30:00,22.0,22.0,21.96,22.0,12300.0,21.9408,21.9408,21.9009,21.9408,12300.0
2009-08-19 13:00:00,22.0,22.03,21.95,22.02,14100.0,21.9408,21.9707,21.8909,21.9608,14100.0
2009-08-19 13:30:00,22.03,22.08,21.94,21.94,33900.0,21.9707,22.0206,21.881,21.881,33900.0
2009-08-19 14:00:00,21.95,22.0,21.95,21.99,7900.0,21.8909,21.9408,21.8909,21.9308,7900.0
2009-08-19 14:30:00,22.0,22.02,21.99,22.01,12700.0,21.9408,21.9608,21.9308,21.9508,12700.0
2009-08-19 15:00:00,22.01,22.04,21.98,22.03,30600.0,21.9508,21.9807,21.9209,21.9707,30600.0
2009-08-19 15:30:00,22.03,22.05,21.99,22.04,158600.0,21.9707,21.9907,21.9308,21.9807,158600.0
2009-08-20 09:30:00,22.06,22.17,21.94,22.14,20600.0,22.0007,22.1104,21.881,22.0804,20600.0
2009-08-20 10:00:00,22.13,22.18,22.01,22.09,24500.0,22.0705,22.1203,21.9508,22.0306,24500.0
2009-08-20 10:30:00,22.09,22.16,22.04,22.08,16800.0,22.0306,22.1004,21.9807,22.0206,16800.0
2009-08-20 11:00:00,22.08,22.12,22.04,22.12,44300.0,22.0206,22.0605,21.9807,22.0605,44300.0
2009-08-20 11:30:00,22.12,22.12,22.02,22.06,12300.0,22.0605,22.0605,21.9608,22.0007,12300.0
2009-08-20 12:00:00,22.06,22.07,21.99,22.06,21600.0,22.0007,22.0106,21.9308,22.0007,21600.0
2009-08-20 12:30:00,22.06,22.16,22.04,22.15,10000.0,22.0007,22.1004,21.9807,22.0904,10000.0
2009-08-20 13:00:00,22.15,22.16,22.11,22.16,6000.0,22.0904,22.1004,22.0505,22.1004,6000.0
2009-08-20 13:30:00,22.16,22.16,22.08,22.11,21100.0,22.1004,22.1004,22.0206,22.0505,21100.0
2009-08-20 14:00:00,22.1,22.12,22.05,22.06,12500.0,22.0405,22.0605,21.9907,22.0007,12500.0
2009-08-20 14:30:00,22.06,22.1,22.02,22.06,13100.0,22.0007,22.0405,21.9608,22.0007,13100.0
2009-08-20 15:00:00,22.08,22.16,22.08,22.15,24400.0,22.0206,22.1004,22.0206,22.0904,24400.0
2009-08-20 15:30:00,22.16,22.18,22.09,22.17,154400.0,22.1004,22.1203,22.0306,22.1104,154400.0
2009-08-21 09:30:00,22.44,22.5,21.9,22.05,115200.0,22.3796,22.4395,21.8411,21.9907,115200.0
2009-08-21 10:00:00,22.06,22.4,22.06,22.23,127800.0,22.0007,22.3397,22.0007,22.1702,127800.0
2009-08-21 10:30:00,22.24,22.46,22.24,22.46,12700.0,22.1802,22.3996,22.1802,22.3996,12700.0
2009-08-21 11:00:00,22.45,22.51,22.29,22.46,39200.0,22.3896,22.4494,22.23,22.3996,39200.0
2009-08-21 11:30:00,22.45,22.5,22.38,22.45,21800.0,22.3896,22.4395,22.3198,22.3896,21800.0
2009-08-21 12:00:00,22.45,22.48,22.44,22.45,28000.0,22.3896,22.4195,22.3796,22.3896,28000.0
2009-08-21 12:30:00,22.42,22.47,22.42,22.44,3900.0,22.3597,22.4095,22.3597,22.3796,3900.0
2009-08-21 13:00:00,22.45,22.47,22.34,22.4,7700.0,22.3896,22.4095,22.2799,22.3397,7700.0
2009-08-21 13:30:00,22.4,22.41,22.28,22.29,3400.0,22.3397,22.3497,22.2201,22.23,3400.0
2009-08-21 14:00:00,22.3,22.3,22.25,22.26,5600.0,22.24,22.24,22.1901,22.2001,5600.0
2009-08-21 14:30:00,22.25,22.29,22.22,22.24,6500.0,22.1901,22.23,22.1602,22.1802,6500.0
2009-08-21 15:00:00,22.25,22.29,22.19,22.19,41500.0,22.1901,22.23,22.1303,22.1303,41500.0
2009-08-21 15:30:00,22.21,22.27,22.18,22.22,203000.0,22.1502,22.2101,22.1203,22.1602,203000.0
2009-08-24 09:30:00,22.3,22.3,21.89,21.96,57800.0,22.24,22.24,21.8311,21.9009,57800.0
2009-08-24 10:00:00,21.98,22.05,21.86,22.03,48400.0,21.9209,21.9907,21.8012,21.9707,48400.0
2009-08-24 10:30:00,22.04,22.04,21.95,22.04,30300.0,21.9807,21.9807,21.8909,21.9807,30300.0
2009-08-24 11:00:00,22.05,22.05,21.95,21.99,20700.0,21.9907,21.9907,21.8909,21.9308,20700.0
2009-08-24 11:30:00,21.98,22.01,21.97,21.99,10200.0,21.9209,21.9508,21.9109,21.9308,10200.0
2009-08-24 12:00:00,21.99,22.01,21.96,22.01,14000.0,21.9308,21.9508,21.9009,21.9508,14000.0
2009-08-24 12:30:00,22.01,22.04,21.97,21.98,17500.0,21.9508,21.9807,21.9109,21.9209,17500.0
2009-08-24 13:00:00,21.99,22.0,21.85,21.85,26300.0,21.9308,21.9408,21.7912,21.7912,26300.0
2009-08-24 13:30:00,21.85,22.0,21.85,21.99,9500.0,21.7912,21.9408,21.7912,21.9308,9500.0
2009-08-24 14:00:00,22.0,22.02,21.96,21.99,18500.0,21.9408,21.9608,21.9009,21.9308,18500.0
2009-08-24 14:30:00,21.99,22.0,21.93,21.95,35000.0,21.9308,21.9408,21.871,21.8909,35000.0
2009-08-24 15:00:00,21.95,22.0,21.91,21.99,34400.0,21.8909,21.9408,21.8511,21.9308,34400.0
2009-08-24 15:30:00,21.99,22.02,21.93,22.0,111900.0,21.9308,21.9608,21.871,21.9408,111900.0
2009-08-25 09:30:00,22.04,22.25,21.75,22.22,28400.0,21.9807,22.1901,21.6915,22.1602,28400.0
2009-08-25 10:00:00,22.21,22.36,22.07,22.07,22200.0,22.1502,22.2998,22.0106,22.0106,22200.0
2009-08-25 10:30:00,22.11,22.3,22.1,22.3,11200.0,22.0505,22.24,22.0405,22.24,11200.0
2009-08-25 11:00:00,22.32,22.44,22.27,22.43,8000.0,22.26,22.3796,22.2101,22.3697,8000.0
2009-08-25 11:30:00,22.4,22.44,22.38,22.44,7200.0,22.3397,22.3796,22.3198,22.3796,7200.0
2009-08-25 12:00:00,22.43,22.48,22.42,22.48,4900.0,22.3697,22.4195,22.3597,22.4195,4900.0
2009-08-25 12:30:00,22.48,22.5,22.41,22.45,13600.0,22.4195,22.4395,22.3497,22.3896,13600.0
2009-08-25 13:00:00,22.43,22.5,22.4,22.47,13700.0,22.3697,22.4395,22.3397,22.4095,13700.0
2009-08-25 13:30:00,22.47,22.54,22.46,22.46,7900.0,22.4095,22.4794,22.3996,22.3996,7900.0
2009-08-25 14:00:00,22.46,22.5,22.45,22.46,7800.0,22.3996,22.4395,22.3896,22.3996,7800.0
2009-08-25 14:30:00,22.46,22.5,22.37,22.48,25900.0,22.3996,22.4395,22.3098,22.4195,25900.0
2009-08-25 15:00:00,22.5,22.57,22.48,22.5,52300.0,22.4395,22.5093,22.4195,22.4395,52300.0
2009-08-25 15:30:00,22.5,22.65,22.43,22.57,131000.0,22.4395,22.5891,22.3697,22.5093,131000.0
2009-08-26 09:30:00,22.52,22.77,22.31,22.68,24500.0,22.4594,22.7087,22.25,22.619,24500.0
2009-08-26 10:00:00,22.75,22.89,22.74,22.75,17000.0,22.6888,22.8284,22.6788,22.6888,17000.0
2009-08-26 10:30:00,22.75,22.89,22.67,22.87,19400.0,22.6888,22.8284,22.609,22.8085,19400.0
2009-08-26 11:00:00,22.86,22.89,22.72,22.75,25100.0,22.7985,22.8284,22.6589,22.6888,25100.0
2009-08-26 11:30:00,22.75,22.92,22.73,22.89,17400.0,22.6888,22.8583,22.6689,22.8284,17400.0
2009-08-26 12:00:00,22.9,23.01,22.87,22.99,32000.0,22.8384,22.9481,22.8085,22.9282,32000.0
2009-08-26 12:30:00,22.98,23.0,22.78,22.86,23600.0,22.9182,22.9381,22.7187,22.7985,23600.0
2009-08-26 13:00:00,22.87,22.92,22.83,22.88,20100.0,22.8085,22.8583,22.7686,22.8184,20100.0
2009-08-26 13:30:00,22.89,23.0,22.89,23.0,5800.0,22.8284,22.9381,22.8284,22.9381,5800.0
2009-08-26 14:00:00,23.0,23.0,22.95,22.97,14700.0,22.9381,22.9381,22.8883,22.9082,14700.0
2009-08-26 14:30:00,22.97,22.99,22.89,22.91,8900.0,22.9082,22.9282,22.8284,22.8484,8900.0
2009-08-26 15:00:00,22.9,22.95,22.88,22.93,12300.0,22.8384,22.8883,22.8184,22.8683,12300.0
2009-08-26 15:30:00,22.91,22.98,22.88,22.95,45300.0,22.8484,22.9182,22.8184,22.8883,45300.0
2009-08-27 09:30:00,23.02,23.04,22.57,22.59,16700.0,22.9581,22.978,22.5093,22.5292,16700.0
2009-08-27 10:00:00,22.58,22.58,22.32,22.43,15500.0,22.5193,22.5193,22.26,22.3697,15500.0
2009-08-27 10:30:00,22.43,22.56,22.34,22.34,9200.0,22.3697,22.4993,22.2799,22.2799,9200.0
2009-08-27 11:00:00,22.33,22.52,22.33,22.52,7200.0,22.2699,22.4594,22.2699,22.4594,7200.0
2009-08-27 11:30:00,22.51,22.54,22.43,22.54,6800.0,22.4494,22.4794,22.3697,22.4794,6800.0
2009-08-27 12:00:00,22.54,22.54,22.46,22.53,5400.0,22.4794,22.4794,22.3996,22.4694,5400.0
2009-08-27 12:30:00,22.57,22.57,22.39,22.39,5400.0,22.5093,22.5093,22.3298,22.3298,5400.0
2009-08-27 13:00:00,22.4,22.46,22.28,22.36,13400.0,22.3397,22.3996,22.2201,22.2998,13400.0
2009-08-27 13:30:00,22.36,22.6,22.36,22.54,8800.0,22.2998,22.5392,22.2998,22.4794,8800.0
2009-08-27 14:00:00,22.54,22.63,22.53,22.59,15300.0,22.4794,22.5691,22.4694,22.5292,15300.0
2009-08-27 14:30:00,22.6,22.75,22.6,22.64,12500.0,22.5392,22.6888,22.5392,22.5791,12500.0
2009-08-27 15:00:00,22.64,22.75,22.62,22.72,18700.0,22.5791,22.6888,22.5591,22.6589,18700.0
2009-08-27 15:30:00,22.72,22.81,22.7,22.79,39800.0,22.6589,22.7486,22.6389,22.7287,39800.0
2009-08-28 09:30:00,22.89,22.9,22.54,22.7,23100.0,22.8284,22.8384,22.4794,22.6389,23100.0
2009-08-28 10:00:00,22.7,22.77,22.63,22.64,11600.0,22.6389,22.7087,22.5691,22.5791,11600.0
2009-08-28 10:30:00,22.63,22.69,22.57,22.69,5200.0,22.5691,22.629,22.5093,22.629,5200.0
2009-08-28 11:00:00,22.69,22.7,22.6,22.62,8100.0,22.629,22.6389,22.5392,22.5591,8100.0
2009-08-28 11:30:00,22.6,22.65,22.57,22.57,14500.0,22.5392,22.5891,22.5093,22.5093,14500.0
2009-08-28 12:00:00,22.58,22.58,22.3,22.32,9500.0,22.5193,22.5193,22.24,22.26,9500.0
2009-08-28 12:30:00,22.32,22.37,22.32,22.37,12300.0,22.26,22.3098,22.26,22.3098,12300.0
2009-08-28 13:00:00,22.38,22.53,22.38,22.45,10100.0,22.3198,22.4694,22.3198,22.3896,10100.0
2009-08-28 13:30:00,22.45,22.45,22.37,22.41,21400.0,22.3896,22.3896,22.3098,22.3497,21400.0
2009-08-28 14:00:00,22.4,22.47,22.38,22.41,9900.0,22.3397,22.4095,22.3198,22.3497,9900.0
2009-08-28 14:30:00,22.4,22.44,22.34,22.44,11400.0,22.3397,22.3796,22.2799,22.3796,11400.0
2009-08-28 15:00:00,22.43,22.45,22.38,22.43,11100.0,22.3697,22.3896,22.3198,22.3697,11100.0
2009-08-28 15:30:00,22.43,22.44,22.21,22.34,45600.0,22.3697,22.3796,22.1502,22.2799,45600.0
2009-08-31 09:30:00,22.01,22.16,21.83,22.16,16600.0,21.9508,22.1004,21.7713,22.1004,16600.0
2009-08-31 10:00:00,22.15,22.15,22.07,22.1,10800.0,22.0904,22.0904,22.0106,22.0405,10800.0
2009-08-31 10:30:00,22.1,22.32,22.1,22.3,12300.0,22.0405,22.26,22.0405,22.24,12300.0
2009-08-31 11:00:00,22.29,22.38,22.24,22.3,10000.0,22.23,22.3198,22.1802,22.24,10000.0
2009-08-31 11:30:00,22.3,22.35,22.22,22.31,12000.0,22.24,22.2899,22.1602,22.25,12000.0
2009-08-31 12:00:00,22.29,22.34,22.28,22.32,4800.0,22.23,22.2799,22.2201,22.26,4800.0
2009-08-31 12:30:00,22.31,22.4,22.31,22.32,7800.0,22.25,22.3397,22.25,22.26,7800.0
2009-08-31 13:00:00,22.31,22.34,22.24,22.34,8500.0,22.25,22.2799,22.1802,22.2799,8500.0
2009-08-31 13:30:00,22.35,22.46,22.34,22.44,15300.0,22.2899,22.3996,22.2799,22.3796,15300.0
2009-08-31 14:00:00,22.43,22.57,22.43,22.54,15200.0,22.3697,22.5093,22.3697,22.4794,15200.0
2009-08-31 14:30:00,22.55,22.64,22.53,22.57,15900.0,22.4893,22.5791,22.4694,22.5093,15900.0
2009-08-31 15:00:00,22.57,22.63,22.5,22.59,23300.0,22.5093,22.5691,22.4395,22.5292,23300.0
2009-08-31 15:30:00,22.59,22.75,22.55,22.73,83300.0,22.5292,22.6888,22.4893,22.6689,83300.0
2009-09-01 09:30:00,22.54,23.37,22.49,23.29,37000.0,22.4794,23.3071,22.4295,23.2273,37000.0
2009-09-01 10:00:00,23.32,23.49,23.27,23.33,55600.0,23.2573,23.4268,23.2074,23.2672,55600.0
2009-09-01 10:30:00,23.32,23.49,23.07,23.07,24100.0,23.2573,23.4268,23.0079,23.0079,24100.0
2009-09-01 11:00:00,23.07,23.08,22.81,22.81,39000.0,23.0079,23.0179,22.7486,22.7486,39000.0
2009-09-01 11:30:00,22.81,23.1,22.73,22.95,43200.0,22.7486,23.0379,22.6689,22.8883,43200.0
2009-09-01 12:00:00,22.94,22.94,22.81,22.94,30600.0,22.8783,22.8783,22.7486,22.8783,30600.0
2009-09-01 12:30:00,22.93,23.05,22.93,22.98,29100.0,22.8683,22.988,22.8683,22.9182,29100.0
2009-09-01 13:00:00,22.99,23.11,22.88,23.05,30900.0,22.9282,23.0478,22.8184,22.988,30900.0
2009-09-01 13:30:00,23.06,23.16,22.98,23.05,22800.0,22.998,23.0977,22.9182,22.988,22800.0
2009-09-01 14:00:00,23.07,23.16,22.98,23.04,38800.0,23.0079,23.0977,22.9182,22.978,38800.0
2009-09-01 14:30:00,23.03,23.06,22.99,23.01,23500.0,22.968,22.998,22.9282,22.9481,23500.0
2009-09-01 15:00:00,23.0,23.05,22.99,23.01,30300.0,22.9381,22.988,22.9282,22.9481,30300.0
2009-09-01 15:30:00,23.01,23.18,22.98,23.07,89500.0,22.9481,23.1176,22.9182,23.0079,89500.0
2009-09-02 09:30:00,22.93,23.12,22.7,22.92,25300.0,22.8683,23.0578,22.6389,22.8583,25300.0
2009-09-02 10:00:00,22.93,22.98,22.59,22.72,26200.0,22.8683,22.9182,22.5292,22.6589,26200.0
2009-09-02 10:30:00,22.68,22.79,22.58,22.77,14500.0,22.619,22.7287,22.5193,22.7087,14500.0
2009-09-02 11:00:00,22.79,22.79,22.51,22.53,14400.0,22.7287,22.7287,22.4494,22.4694,14400.0
2009-09-02 11:30:00,22.53,22.59,22.47,22.52,14100.0,22.4694,22.5292,22.4095,22.4594,14100.0
2009-09-02 12:00:00,22.53,22.58,22.47,22.53,10800.0,22.4694,22.5193,22.4095,22.4694,10800.0
2009-09-02 12:30:00,22.52,22.54,22.47,22.52,9700.0,22.4594,22.4794,22.4095,22.4594,9700.0
2009-09-02 13:00:00,22.51,22.54,22.47,22.49,6900.0,22.4494,22.4794,22.4095,22.4295,6900.0
2009-09-02 13:30:00,22.47,22.5,22.34,22.36,11900.0,22.4095,22.4395,22.2799,22.2998,11900.0
2009-09-02 14:00:00,22.38,22.47,22.34,22.44,10000.0,22.3198,22.4095,22.2799,22.3796,10000.0
2009-09-02 14:30:00,22.45,22.55,22.44,22.44,15700.0,22.3896,22.4893,22.3796,22.3796,15700.0
2009-09-02 15:00:00,22.43,22.55,22.43,22.55,28800.0,22.3697,22.4893,22.3697,22.4893,28800.0
2009-09-02 15:30:00,22.55,22.6,22.49,22.56,66000.0,22.4893,22.5392,22.4295,22.4993,66000.0
2009-09-03 09:30:00,22.58,22.59,22.23,22.29,28600.0,22.5193,22.5292,22.1702,22.23,28600.0
2009-09-03 10:00:00,22.35,22.37,21.98,22.06,28100.0,22.2899,22.3098,21.9209,22.0007,28100.0
2009-09-03 10:30:00,22.06,22.17,21.98,22.12,28400.0,22.0007,22.1104,21.9209,22.0605,28400.0
2009-09-03 11:00:00,22.13,22.22,22.0,22.0,8900.0,22.0705,22.1602,21.9408,21.9408,8900.0
2009-09-03 11:30:00,22.0,22.09,22.0,22.04,9800.0,21.9408,22.0306,21.9408,21.9807,9800.0
2009-09-03 12:00:00,22.06,22.07,22.02,22.07,6500.0,22.0007,22.0106,21.9608,22.0106,6500.0
2009-09-03 12:30:00,22.06,22.06,22.0,22.04,11000.0,22.0007,22.0007,21.9408,21.9807,11000.0
2009-09-03 13:00:00,22.07,22.12,22.02,22.11,8800.0,22.0106,22.0605,21.9608,22.0505,8800.0
2009-09-03 13:30:00,22.11,22.13,22.01,22.02,13400.0,22.0505,22.0705,21.9508,21.9608,13400.0
2009-09-03 14:00:00,22.02,22.08,22.01,22.05,11400.0,21.9608,22.0206,21.9508,21.9907,11400.0
2009-09-03 14:30:00,22.05,22.05,22.0,22.0,9000.0,21.9907,21.9907,21.9408,21.9408,9000.0
2009-09-03 15:00:00,22.0,22.13,21.99,22.11,14200.0,21.9408,22.0705,21.9308,22.0505,14200.0
2009-09-03 15:30:00,22.1,22.33,22.1,22.33,74300.0,22.0405,22.2699,22.0405,22.2699,74300.0
2009-09-04 09:30:00,22.21,22.34,22.04,22.11,17600.0,22.1502,22.2799,21.9807,22.0505,17600.0
2009-09-04 10:00:00,22.08,22.1,21.96,22.0,21600.0,22.0206,22.0405,21.9009,21.9408,21600.0
2009-09-04 10:30:00,22.0,22.07,22.0,22.03,14600.0,21.9408,22.0106,21.9408,21.9707,14600.0
2009-09-04 11:00:00,22.04,22.1,21.97,22.03,17000.0,21.9807,22.0405,21.9109,21.9707,17000.0
2009-09-04 11:30:00,22.01,22.06,22.0,22.04,19400.0,21.9508,22.0007,21.9408,21.9807,19400.0
2009-09-04 12:00:00,22.04,22.19,22.03,22.15,34600.0,21.9807,22.1303,21.9707,22.0904,34600.0
2009-09-04 12:30:00,22.15,22.22,22.08,22.2,20000.0,22.0904,22.1602,22.0206,22.1403,20000.0
2009-09-04 13:00:00,22.2,22.39,22.15,22.35,19600.0,22.1403,22.3298,22.0904,22.2899,19600.0
2009-09-04 13:30:00,22.38,22.39,22.19,22.22,19600.0,22.3198,22.3298,22.1303,22.1602,19600.0
2009-09-04 14:00:00,22.2,22.21,22.12,22.12,15100.0,22.1403,22.1502,22.0605,22.0605,15100.0
2009-09-04 14:30:00,22.14,22.16,22.05,22.16,25600.0,22.0804,22.1004,21.9907,22.1004,25600.0
2009-09-04 15:00:00,22.15,22.2,22.1,22.2,22200.0,22.0904,22.1403,22.0405,22.1403,22200.0
2009-09-04 15:30:00,22.21,22.29,22.17,22.26,73500.0,22.1502,22.23,22.1104,22.2001,73500.0
2009-09-08 09:30:00,22.35,22.45,22.04,22.06,26700.0,22.2899,22.3896,21.9807,22.0007,26700.0
2009-09-08 10:00:00,22.06,22.08,21.94,22.07,16000.0,22.0007,22.0206,21.881,22.0106,16000.0
2009-09-08 10:30:00,22.08,22.1,22.02,22.07,21200.0,22.0206,22.0405,21.9608,22.0106,21200.0
2009-09-08 11:00:00,22.07,22.11,22.03,22.06,35400.0,22.0106,22.0505,21.9707,22.0007,35400.0
2009-09-08 11:30:00,22.06,22.08,21.9,21.91,16500.0,22.0007,22.0206,21.8411,21.8511,16500.0
2009-09-08 12:00:00,21.92,21.98,21.92,21.97,6200.0,21.861,21.9209,21.861,21.9109,6200.0
2009-09-08 12:30:00,21.97,22.0,21.91,21.96,16100.0,21.9109,21.9408,21.8511,21.9009,16100.0
2009-09-08 13:00:00,21.97,22.0,21.93,21.98,13600.0,21.9109,21.9408,21.871,21.9209,13600.0
2009-09-08 13:30:00,21.99,22.02,21.99,21.99,20100.0,21.9308,21.9608,21.9308,21.9308,20100.0
2009-09-08 14:00:00,22.0,22.0,21.93,22.0,21900.0,21.9408,21.9408,21.871,21.9408,21900.0
2009-09-08 14:30:00,22.0,22.01,21.94,21.94,22800.0,21.9408,21.9508,21.881,21.881,22800.0
2009-09-08 15:00:00,21.95,21.96,21.91,21.95,20500.0,21.8909,21.9009,21.8511,21.8909,20500.0
2009-09-08 15:30:00,21.96,22.0,21.94,21.99,50500.0,21.9009,21.9408,21.881,21.9308,50500.0
2009-09-09 09:30:00,22.0,22.01,21.91,21.99,10400.0,21.9408,21.9508,21.8511,21.9308,10400.0
2009-09-09 10:00:00,22.0,22.05,21.94,21.99,21300.0,21.9408,21.9907,21.881,21.9308,21300.0
2009-09-09 10:30:00,22.0,22.02,21.99,22.01,27000.0,21.9408,21.9608,21.9308,21.9508,27000.0
2009-09-09 11:00:00,22.01,22.03,21.97,22.02,35000.0,21.9508,21.9707,21.9109,21.9608,35000.0
2009-09-09 11:30:00,22.02,22.25,22.02,22.25,21100.0,21.9608,22.1901,21.9608,22.1901,21100.0
2009-09-09 12:00:00,22.25,22.25,22.18,22.2,9100.0,22.1901,22.1901,22.1203,22.1403,9100.0
2009-09-09 12:30:00,22.19,22.19,22.13,22.13,10600.0,22.1303,22.1303,22.0705,22.0705,10600.0
2009-09-09 13:00:00,22.14,22.15,22.08,22.08,28300.0,22.0804,22.0904,22.0206,22.0206,28300.0
2009-09-09 13:30:00,22.09,22.15,22.07,22.14,19700.0,22.0306,22.0904,22.0106,22.0804,19700.0
2009-09-09 14:00:00,22.15,22.15,21.98,21.98,26500.0,22.0904,22.0904,21.9209,21.9209,26500.0
2009-09-09 14:30:00,21.97,22.01,21.97,21.98,16400.0,21.9109,21.9508,21.9109,21.9209,16400.0
2009-09-09 15:00:00,21.99,22.02,21.98,22.0,16700.0,21.9308,21.9608,21.9209,21.9408,16700.0
2009-09-09 15:30:00,21.99,22.03,21.93,21.97,39700.0,21.9308,21.9707,21.871,21.9109,39700.0
2009-09-10 09:30:00,21.92,22.28,21.85,21.99,40600.0,21.861,22.2201,21.7912,21.9308,40600.0
2009-09-10 10:00:00,22.0,22.01,21.89,21.94,38500.0,21.9408,21.9508,21.8311,21.881,38500.0
2009-09-10 10:30:00,21.94,22.0,21.87,21.99,17000.0,21.881,21.9408,21.8112,21.9308,17000.0
2009-09-10 11:00:00,21.97,22.01,21.91,21.92,18800.0,21.9109,21.9508,21.8511,21.861,18800.0
2009-09-10 11:30:00,21.93,22.02,21.91,21.94,12700.0,21.871,21.9608,21.8511,21.881,12700.0
2009-09-10 12:00:00,21.96,22.0,21.88,21.88,4700.0,21.9009,21.9408,21.8211,21.8211,4700.0
2009-09-10 12:30:00,21.89,22.0,21.89,21.97,7600.0,21.8311,21.9408,21.8311,21.9109,7600.0
2009-09-10 13:00:00,21.97,22.01,21.96,22.0,15400.0,21.9109,21.9508,21.9009,21.9408,15400.0
2009-09-10 13:30:00,22.0,22.01,21.98,21.98,16900.0,21.9408,21.9508,21.9209,21.9209,16900.0
2009-09-10 14:00:00,21.99,22.08,21.99,21.99,15500.0,21.9308,22.0206,21.9308,21.9308,15500.0
2009-09-10 14:30:00,21.98,22.01,21.97,21.98,12300.0,21.9209,21.9508,21.9109,21.9209,12300.0
2009-09-10 15:00:00,21.99,22.0,21.95,21.99,28700.0,21.9308,21.9408,21.8909,21.9308,28700.0
2009-09-10 15:30:00,21.99,22.01,21.98,21.99,43400.0,21.9308,21.9508,21.9209,21.9308,43400.0
2009-09-11 09:30:00,22.0,22.21,21.94,21.96,29300.0,21.9408,22.1502,21.881,21.9009,29300.0
2009-09-11 10:00:00,21.97,22.0,21.88,21.99,28300.0,21.9109,21.9408,21.8211,21.9308,28300.0
2009-09-11 10:30:00,22.0,22.01,21.93,22.0,10600.0,21.9408,21.9508,21.871,21.9408,10600.0
2009-09-11 11:00:00,22.0,22.01,21.98,21.99,20500.0,21.9408,21.9508,21.9209,21.9308,20500.0
2009-09-11 11:30:00,22.0,22.0,21.95,22.0,28000.0,21.9408,21.9408,21.8909,21.9408,28000.0
2009-09-11 12:00:00,22.0,22.02,21.99,22.0,21300.0,21.9408,21.9608,21.9308,21.9408,21300.0
2009-09-11 12:30:00,22.0,22.0,21.92,22.0,9800.0,21.9408,21.9408,21.861,21.9408,9800.0
2009-09-11 13:00:00,21.99,22.0,21.97,22.0,9300.0,21.9308,21.9408,21.9109,21.9408,9300.0
2009-09-11 13:30:00,22.0,22.01,21.97,21.98,16100.0,21.9408,21.9508,21.9109,21.9209,16100.0
2009-09-11 14:00:00,21.97,22.01,21.97,22.0,12900.0,21.9109,21.9508,21.9109,21.9408,12900.0
2009-09-11 14:30:00,22.0,22.04,21.99,21.99,17100.0,21.9408,21.9807,21.9308,21.9308,17100.0
2009-09-11 15:00:00,21.98,22.01,21.98,21.99,16600.0,21.9209,21.9508,21.9209,21.9308,16600.0
2009-09-11 15:30:00,22.0,22.02,21.87,21.88,62900.0,21.9408,21.9608,21.8112,21.8211,62900.0
2009-09-14 09:30:00,20.16,21.15,20.12,21.14,480200.0,20.1058,21.0931,20.0659,21.0831,480200.0
2009-09-14 10:00:00,21.14,21.15,20.78,20.9,143900.0,21.0831,21.0931,20.7241,20.8438,143900.0
2009-09-14 10:30:00,20.9,20.97,20.73,20.9,100500.0,20.8438,20.9136,20.6742,20.8438,100500.0
2009-09-14 11:00:00,20.9,20.92,20.84,20.88,78500.0,20.8438,20.8637,20.7839,20.8238,78500.0
2009-09-14 11:30:00,20.87,20.94,20.79,20.87,60200.0,20.8139,20.8837,20.7341,20.8139,60200.0
2009-09-14 12:00:00,20.9,20.91,20.87,20.88,22600.0,20.8438,20.8537,20.8139,20.8238,22600.0
2009-09-14 12:30:00,20.87,21.04,20.87,21.0,42700.0,20.8139,20.9834,20.8139,20.9435,42700.0
2009-09-14 13:00:00,21.0,21.02,20.96,21.02,29000.0,20.9435,20.9635,20.9036,20.9635,29000.0
2009-09-14 13:30:00,21.03,21.3,20.99,21.26,59300.0,20.9734,21.2427,20.9335,21.2028,59300.0
2009-09-14 14:00:00,21.28,21.47,21.24,21.46,41000.0,21.2228,21.4122,21.1829,21.4023,41000.0
2009-09-14 14:30:00,21.46,21.5,21.37,21.43,31200.0,21.4023,21.4422,21.3125,21.3723,31200.0
2009-09-14 15:00:00,21.47,21.49,21.39,21.4,39600.0,21.4122,21.4322,21.3325,21.3424,39600.0
2009-09-14 15:30:00,21.4,21.42,21.3,21.39,90300.0,21.3424,21.3624,21.2427,21.3325,90300.0
2009-09-15 09:30:00,21.29,21.29,21.0,21.02,41700.0,21.2327,21.2327,20.9435,20.9635,41700.0
2009-09-15 10:00:00,21.01,21.1,20.86,21.03,38900.0,20.9535,21.0432,20.8039,20.9734,38900.0
2009-09-15 10:30:00,21.03,21.05,20.96,21.03,24700.0,20.9734,20.9934,20.9036,20.9734,24700.0
2009-09-15 11:00:00,21.02,21.05,20.94,20.97,16500.0,20.9635,20.9934,20.8837,20.9136,16500.0
2009-09-15 11:30:00,20.98,21.03,20.96,21.01,22900.0,20.9236,20.9734,20.9036,20.9535,22900.0
2009-09-15 12:00:00,21.01,21.06,20.98,21.03,18800.0,20.9535,21.0033,20.9236,20.9734,18800.0
2009-09-15 12:30:00,21.03,21.11,21.02,21.1,16500.0,20.9734,21.0532,20.9635,21.0432,16500.0
2009-09-15 13:00:00,21.11,21.38,21.11,21.36,19300.0,21.0532,21.3225,21.0532,21.3025,19300.0
2009-09-15 13:30:00,21.37,21.39,21.31,21.32,12300.0,21.3125,21.3325,21.2527,21.2626,12300.0
2009-09-15 14:00:00,21.32,21.34,21.29,21.3,24600.0,21.2626,21.2826,21.2327,21.2427,24600.0
2009-09-15 14:30:00,21.3,21.3,21.16,21.25,35000.0,21.2427,21.2427,21.1031,21.1928,35000.0
2009-09-15 15:00:00,21.24,21.39,21.24,21.37,39700.0,21.1829,21.3325,21.1829,21.3125,39700.0
2009-09-15 15:30:00,21.37,21.38,21.19,21.26,54300.0,21.3125,21.3225,21.133,21.2028,54300.0
2009-09-16 09:30:00,21.27,21.46,21.12,21.2,26100.0,21.2128,21.4023,21.0632,21.143,26100.0
2009-09-16 10:00:00,21.21,21.56,21.21,21.43,21800.0,21.1529,21.502,21.1529,21.3723,21800.0
2009-09-16 10:30:00,21.45,21.52,21.45,21.49,5100.0,21.3923,21.4621,21.3923,21.4322,5100.0
2009-09-16 11:00:00,21.49,21.49,21.32,21.32,6000.0,21.4322,21.4322,21.2626,21.2626,6000.0
2009-09-16 11:30:00,21.33,21.49,21.3,21.45,11600.0,21.2726,21.4322,21.2427,21.3923,11600.0
2009-09-16 12:00:00,21.47,21.49,21.45,21.49,7600.0,21.4122,21.4322,21.3923,21.4322,7600.0
2009-09-16 12:30:00,21.5,21.51,21.41,21.43,5000.0,21.4422,21.4521,21.3524,21.3723,5000.0
2009-09-16 13:00:00,21.42,21.51,21.4,21.51,8100.0,21.3624,21.4521,21.3424,21.4521,8100.0
2009-09-16 13:30:00,21.51,21.52,21.47,21.51,4400.0,21.4521,21.4621,21.4122,21.4521,4400.0
2009-09-16 14:00:00,21.5,21.55,21.49,21.51,9000.0,21.4422,21.492,21.4322,21.4521,9000.0
2009-09-16 14:30:00,21.5,21.54,21.47,21.51,6700.0,21.4422,21.4821,21.4122,21.4521,6700.0
2009-09-16 15:00:00,21.5,21.5,21.43,21.45,10100.0,21.4422,21.4422,21.3723,21.3923,10100.0
2009-09-16 15:30:00,21.45,21.63,21.36,21.42,174800.0,21.3923,21.5718,21.3025,21.3624,174800.0
2009-09-17 09:30:00,21.22,21.65,21.11,21.62,12500.0,21.1629,21.5918,21.0532,21.5618,12500.0
2009-09-17 10:00:00,21.63,21.82,21.59,21.69,20800.0,21.5718,21.7613,21.5319,21.6316,20800.0
2009-09-17 10:30:00,21.7,21.72,21.57,21.61,6700.0,21.6416,21.6616,21.512,21.5519,6700.0
2009-09-17 11:00:00,21.63,21.84,21.62,21.82,10800.0,21.5718,21.7812,21.5618,21.7613,10800.0
2009-09-17 11:30:00,21.78,21.78,21.66,21.76,9500.0,21.7214,21.7214,21.6017,21.7015,9500.0
2009-09-17 12:00:00,21.75,21.78,21.71,21.72,7800.0,21.6915,21.7214,21.6516,21.6616,7800.0
2009-09-17 12:30:00,21.72,21.72,21.58,21.66,8800.0,21.6616,21.6616,21.5219,21.6017,8800.0
2009-09-17 13:00:00,21.66,21.72,21.51,21.57,12700.0,21.6017,21.6616,21.4521,21.512,12700.0
2009-09-17 13:30:00,21.56,21.56,21.44,21.5,13100.0,21.502,21.502,21.3823,21.4422,13100.0
2009-09-17 14:00:00,21.5,21.5,21.43,21.45,18600.0,21.4422,21.4422,21.3723,21.3923,18600.0
2009-09-17 14:30:00,21.45,21.55,21.45,21.53,9300.0,21.3923,21.492,21.3923,21.4721,9300.0
2009-09-17 15:00:00,21.53,21.55,21.51,21.52,19800.0,21.4721,21.492,21.4521,21.4621,19800.0
2009-09-17 15:30:00,21.52,21.54,21.41,21.5,39800.0,21.4621,21.4821,21.3524,21.4422,39800.0
2009-09-18 09:30:00,21.56,21.56,21.26,21.38,165000.0,21.502,21.502,21.2028,21.3225,165000.0
2009-09-18 10:00:00,21.36,21.36,21.19,21.27,15400.0,21.3025,21.3025,21.133,21.2128,15400.0
2009-09-18 10:30:00,21.27,21.4,21.27,21.4,10400.0,21.2128,21.3424,21.2128,21.3424,10400.0
2009-09-18 11:00:00,21.4,21.4,21.28,21.29,27800.0,21.3424,21.3424,21.2228,21.2327,27800.0
2009-09-18 11:30:00,21.29,21.38,21.28,21.33,19700.0,21.2327,21.3225,21.2228,21.2726,19700.0
2009-09-18 12:00:00,21.33,21.37,21.33,21.37,18500.0,21.2726,21.3125,21.2726,21.3125,18500.0
2009-09-18 12:30:00,21.35,21.37,21.35,21.37,14500.0,21.2926,21.3125,21.2926,21.3125,14500.0
2009-09-18 13:00:00,21.37,21.37,21.36,21.36,8300.0,21.3125,21.3125,21.3025,21.3025,8300.0
2009-09-18 13:30:00,21.37,21.38,21.35,21.37,12200.0,21.3125,21.3225,21.2926,21.3125,12200.0
2009-09-18 14:00:00,21.37,21.46,21.37,21.42,11900.0,21.3125,21.4023,21.3125,21.3624,11900.0
2009-09-18 14:30:00,21.41,21.41,21.36,21.4,8800.0,21.3524,21.3524,21.3025,21.3424,8800.0
2009-09-18 15:00:00,21.39,21.39,21.37,21.38,7000.0,21.3325,21.3325,21.3125,21.3225,7000.0
2009-09-18 15:30:00,21.37,21.43,21.23,21.28,132200.0,21.3125,21.3723,21.1729,21.2228,132200.0
2009-09-21 09:30:00,21.16,21.98,21.05,21.46,30100.0,21.1031,21.9209,20.9934,21.4023,30100.0
2009-09-21 10:00:00,21.49,21.51,21.38,21.51,22200.0,21.4322,21.4521,21.3225,21.4521,22200.0
2009-09-21 10:30:00,21.49,21.54,21.46,21.46,19700.0,21.4322,21.4821,21.4023,21.4023,19700.0
2009-09-21 11:00:00,21.45,21.49,21.39,21.45,16000.0,21.3923,21.4322,21.3325,21.3923,16000.0
2009-09-21 11:30:00,21.46,21.5,21.37,21.46,13300.0,21.4023,21.4422,21.3125,21.4023,13300.0
2009-09-21 12:00:00,21.48,21.57,21.44,21.51,17400.0,21.4222,21.512,21.3823,21.4521,17400.0
2009-09-21 12:30:00,21.53,21.59,21.51,21.55,9300.0,21.4721,21.5319,21.4521,21.492,9300.0
2009-09-21 13:00:00,21.56,21.57,21.53,21.55,8800.0,21.502,21.512,21.4721,21.492,8800.0
2009-09-21 13:30:00,21.55,21.6,21.53,21.6,7700.0,21.492,21.5419,21.4721,21.5419,7700.0
2009-09-21 14:00:00,21.62,21.65,21.6,21.62,12200.0,21.5618,21.5918,21.5419,21.5618,12200.0
2009-09-21 14:30:00,21.62,21.63,21.56,21.61,16400.0,21.5618,21.5718,21.502,21.5519,16400.0
2009-09-21 15:00:00,21.6,21.68,21.58,21.63,17500.0,21.5419,21.6217,21.5219,21.5718,17500.0
2009-09-21 15:30:00,21.62,21.63,21.51,21.61,31800.0,21.5618,21.5718,21.4521,21.5519,31800.0
2009-09-22 09:30:00,21.63,21.63,21.37,21.51,28500.0,21.5718,21.5718,21.3125,21.4521,28500.0
2009-09-22 10:00:00,21.5,21.52,21.33,21.34,26900.0,21.4422,21.4621,21.2726,21.2826,26900.0
2009-09-22 10:30:00,21.32,21.42,21.22,21.38,32500.0,21.2626,21.3624,21.1629,21.3225,32500.0
2009-09-22 11:00:00,21.35,21.35,21.2,21.21,14400.0,21.2926,21.2926,21.143,21.1529,14400.0
2009-09-22 11:30:00,21.21,21.32,21.19,21.23,16500.0,21.1529,21.2626,21.133,21.1729,16500.0
2009-09-22 12:00:00,21.24,21.39,21.24,21.33,17600.0,21.1829,21.3325,21.1829,21.2726,17600.0
2009-09-22 12:30:00,21.3,21.31,21.2,21.2,4700.0,21.2427,21.2527,21.143,21.143,4700.0
2009-09-22 13:00:00,21.21,21.23,21.16,21.16,7600.0,21.1529,21.1729,21.1031,21.1031,7600.0
2009-09-22 13:30:00,21.17,21.2,21.1,21.19,11400.0,21.113,21.143,21.0432,21.133,11400.0
2009-09-22 14:00:00,21.19,21.22,21.16,21.16,4600.0,21.133,21.1629,21.1031,21.1031,4600.0
2009-09-22 14:30:00,21.17,21.2,21.16,21.2,6400.0,21.113,21.143,21.1031,21.143,6400.0
2009-09-22 15:00:00,21.21,21.27,21.17,21.26,20700.0,21.1529,21.2128,21.113,21.2028,20700.0
2009-09-22 15:30:00,21.26,21.3,21.14,21.19,45500.0,21.2028,21.2427,21.0831,21.133,45500.0
2009-09-23 09:30:00,21.13,21.23,20.98,21.04,10400.0,21.0732,21.1729,20.9236,20.9834,10400.0
2009-09-23 10:00:00,21.06,21.15,21.01,21.15,12500.0,21.0033,21.0931,20.9535,21.0931,12500.0
2009-09-23 10:30:00,21.17,21.23,21.08,21.08,15900.0,21.113,21.1729,21.0233,21.0233,15900.0
2009-09-23 11:00:00,21.08,21.18,21.07,21.16,13600.0,21.0233,21.123,21.0133,21.1031,13600.0
2009-09-23 11:30:00,21.16,21.18,21.16,21.18,6200.0,21.1031,21.123,21.1031,21.123,6200.0
2009-09-23 12:00:00,21.18,21.23,21.17,21.19,14800.0,21.123,21.1729,21.113,21.133,14800.0
2009-09-23 12:30:00,21.19,21.22,21.19,21.2,3500.0,21.133,21.1629,21.133,21.143,3500.0
2009-09-23 13:00:00,21.2,21.2,21.15,21.18,2400.0,21.143,21.143,21.0931,21.123,2400.0
2009-09-23 13:30:00,21.19,21.23,21.14,21.14,10900.0,21.133,21.1729,21.0831,21.0831,10900.0
2009-09-23 14:00:00,21.15,21.23,21.09,21.23,14000.0,21.0931,21.1729,21.0333,21.1729,14000.0
2009-09-23 14:30:00,21.23,21.38,21.19,21.19,21100.0,21.1729,21.3225,21.133,21.133,21100.0
2009-09-23 15:00:00,21.18,21.22,21.04,21.04,28600.0,21.123,21.1629,20.9834,20.9834,28600.0
2009-09-23 15:30:00,21.03,21.11,20.95,20.95,57200.0,20.9734,21.0532,20.8936,20.8936,57200.0
2009-09-24 09:30:00,21.08,21.13,20.67,20.95,29900.0,21.0233,21.0732,20.6144,20.8936,29900.0
2009-09-24 10:00:00,20.95,20.96,20.8,20.8,25900.0,20.8936,20.9036,20.744,20.744,25900.0
2009-09-24 10:30:00,20.8,20.8,20.64,20.79,12900.0,20.744,20.744,20.5845,20.7341,12900.0
2009-09-24 11:00:00,20.79,20.81,20.7,20.72,11800.0,20.7341,20.754,20.6443,20.6643,11800.0
2009-09-24 11:30:00,20.71,20.79,20.7,20.7,9900.0,20.6543,20.7341,20.6443,20.6443,9900.0
2009-09-24 12:00:00,20.7,20.78,20.7,20.75,6600.0,20.6443,20.7241,20.6443,20.6942,6600.0
2009-09-24 12:30:00,20.74,20.76,20.7,20.71,9700.0,20.6842,20.7042,20.6443,20.6543,9700.0
2009-09-24 13:00:00,20.71,20.78,20.71,20.73,12400.0,20.6543,20.7241,20.6543,20.6742,12400.0
2009-09-24 13:30:00,20.74,20.74,20.63,20.64,12100.0,20.6842,20.6842,20.5745,20.5845,12100.0
2009-09-24 14:00:00,20.63,20.69,20.59,20.69,16000.0,20.5745,20.6343,20.5346,20.6343,16000.0
2009-09-24 14:30:00,20.67,20.72,20.65,20.71,11700.0,20.6144,20.6643,20.5944,20.6543,11700.0
2009-09-24 15:00:00,20.71,20.74,20.68,20.71,21900.0,20.6543,20.6842,20.6244,20.6543,21900.0
2009-09-24 15:30:00,20.71,20.76,20.63,20.71,54900.0,20.6543,20.7042,20.5745,20.6543,54900.0
2009-09-25 09:30:00,20.65,20.98,20.54,20.85,25500.0,20.5944,20.9236,20.4847,20.7939,25500.0
2009-09-25 10:00:00,20.8,21.0,20.74,20.9,10400.0,20.744,20.9435,20.6842,20.8438,10400.0
2009-09-25 10:30:00,20.89,20.9,20.76,20.8,8700.0,20.8338,20.8438,20.7042,20.744,8700.0
2009-09-25 11:00:00,20.8,20.86,20.72,20.74,29700.0,20.744,20.8039,20.6643,20.6842,29700.0
2009-09-25 11:30:00,20.72,20.72,20.59,20.63,12700.0,20.6643,20.6643,20.5346,20.5745,12700.0
2009-09-25 12:00:00,20.63,20.65,20.51,20.58,11700.0,20.5745,20.5944,20.4548,20.5246,11700.0
2009-09-25 12:30:00,20.59,20.6,20.51,20.51,17700.0,20.5346,20.5446,20.4548,20.4548,17700.0
2009-09-25 13:00:00,20.5,20.51,20.4,20.45,20800.0,20.4448,20.4548,20.3451,20.395,20800.0
2009-09-25 13:30:00,20.46,20.5,20.41,20.49,20100.0,20.405,20.4448,20.3551,20.4349,20100.0
2009-09-25 14:00:00,20.5,20.5,20.39,20.39,32300.0,20.4448,20.4448,20.3351,20.3351,32300.0
2009-09-25 14:30:00,20.39,20.44,20.38,20.43,33500.0,20.3351,20.385,20.3252,20.375,33500.0
2009-09-25 15:00:00,20.43,20.44,20.39,20.42,24600.0,20.375,20.385,20.3351,20.3651,24600.0
2009-09-25 15:30:00,20.41,20.44,20.27,20.3,105200.0,20.3551,20.385,20.2155,20.2454,105200.0
2009-09-28 09:30:00,20.36,20.36,20.07,20.18,80900.0,20.3052,20.3052,20.016,20.1257,80900.0
2009-09-28 10:00:00,20.19,20.43,20.18,20.35,66600.0,20.1357,20.375,20.1257,20.2953,66600.0
2009-09-28 10:30:00,20.35,20.42,20.25,20.3,88800.0,20.2953,20.3651,20.1955,20.2454,88800.0
2009-09-28 11:00:00,20.32,20.34,20.23,20.32,47800.0,20.2653,20.2853,20.1756,20.2653,47800.0
2009-09-28 11:30:00,20.32,20.36,20.26,20.3,37800.0,20.2653,20.3052,20.2055,20.2454,37800.0
2009-09-28 12:00:00,20.31,20.47,20.28,20.47,55900.0,20.2554,20.4149,20.2254,20.4149,55900.0
2009-09-28 12:30:00,20.44,20.54,20.41,20.47,29700.0,20.385,20.4847,20.3551,20.4149,29700.0
2009-09-28 13:00:00,20.47,20.49,20.44,20.45,17400.0,20.4149,20.4349,20.385,20.395,17400.0
2009-09-28 13:30:00,20.45,20.46,20.32,20.33,38800.0,20.395,20.405,20.2653,20.2753,38800.0
2009-09-28 14:00:00,20.32,20.4,20.3,20.4,13500.0,20.2653,20.3451,20.2454,20.3451,13500.0
2009-09-28 14:30:00,20.39,20.41,20.35,20.35,32200.0,20.3351,20.3551,20.2953,20.2953,32200.0
2009-09-28 15:00:00,20.35,20.39,20.34,20.35,32200.0,20.2953,20.3351,20.2853,20.2953,32200.0
2009-09-28 15:30:00,20.34,20.37,20.29,20.34,82900.0,20.2853,20.3152,20.2354,20.2853,82900.0
2009-09-29 09:30:00,20.42,20.49,20.23,20.3,58700.0,20.3651,20.4349,20.1756,20.2454,58700.0
2009-09-29 10:00:00,20.3,20.31,20.18,20.24,25500.0,20.2454,20.2554,20.1257,20.1855,25500.0
2009-09-29 10:30:00,20.25,20.25,19.95,19.96,44100.0,20.1955,20.1955,19.8963,19.9063,44100.0
2009-09-29 11:00:00,19.96,20.03,19.84,19.89,20700.0,19.9063,19.9761,19.7866,19.8365,20700.0
2009-09-29 11:30:00,19.88,19.9,19.64,19.67,38200.0,19.8265,19.8465,19.5872,19.6171,38200.0
2009-09-29 12:00:00,19.68,19.73,19.65,19.68,22500.0,19.6271,19.6769,19.5971,19.6271,22500.0
2009-09-29 12:30:00,19.69,19.75,19.68,19.74,21300.0,19.637,19.6969,19.6271,19.6869,21300.0
2009-09-29 13:00:00,19.72,19.75,19.7,19.74,16700.0,19.6669,19.6969,19.647,19.6869,16700.0
2009-09-29 13:30:00,19.75,19.76,19.67,19.7,19300.0,19.6969,19.7068,19.6171,19.647,19300.0
2009-09-29 14:00:00,19.7,19.72,19.68,19.71,10900.0,19.647,19.6669,19.6271,19.657,10900.0
2009-09-29 14:30:00,19.71,19.71,19.59,19.62,38300.0,19.657,19.657,19.5373,19.5672,38300.0
2009-09-29 15:00:00,19.63,19.7,19.58,19.61,53100.0,19.5772,19.647,19.5273,19.5572,53100.0
2009-09-29 15:30:00,19.62,19.73,19.59,19.64,101500.0,19.5672,19.6769,19.5373,19.5872,101500.0
2009-09-30 09:30:00,19.65,19.94,19.28,19.28,24400.0,19.5971,19.8864,19.2281,19.2281,24400.0
2009-09-30 10:00:00,19.28,19.42,19.27,19.42,21400.0,19.2281,19.3678,19.2182,19.3678,21400.0
2009-09-30 10:30:00,19.41,19.49,19.34,19.43,17100.0,19.3578,19.4376,19.288,19.3777,17100.0
2009-09-30 11:00:00,19.41,19.43,19.22,19.23,21700.0,19.3578,19.3777,19.1683,19.1783,21700.0
2009-09-30 11:30:00,19.23,19.26,19.18,19.19,20300.0,19.1783,19.2082,19.1284,19.1384,20300.0
2009-09-30 12:00:00,19.18,19.28,19.17,19.26,25000.0,19.1284,19.2281,19.1184,19.2082,25000.0
2009-09-30 12:30:00,19.26,19.35,19.24,19.34,54900.0,19.2082,19.2979,19.1882,19.288,54900.0
2009-09-30 13:00:00,19.34,19.4,19.26,19.39,92300.0,19.288,19.3478,19.2082,19.3378,92300.0
2009-09-30 13:30:00,19.4,19.42,19.27,19.32,24300.0,19.3478,19.3678,19.2182,19.268,24300.0
2009-09-30 14:00:00,19.31,19.35,19.31,19.34,15200.0,19.2581,19.2979,19.2581,19.288,15200.0
2009-09-30 14:30:00,19.35,19.4,19.33,19.33,15400.0,19.2979,19.3478,19.278,19.278,15400.0
2009-09-30 15:00:00,19.32,19.33,19.19,19.26,65500.0,19.268,19.278,19.1384,19.2082,65500.0
2009-09-30 15:30:00,19.26,19.32,19.22,19.29,125700.0,19.2082,19.268,19.1683,19.2381,125700.0
2009-10-01 09:30:00,19.29,19.3,19.13,19.18,26400.0,19.2381,19.2481,19.0785,19.1284,26400.0
2009-10-01 10:00:00,19.2,19.32,19.04,19.08,33400.0,19.1483,19.268,18.9888,19.0287,33400.0
2009-10-01 10:30:00,19.09,19.14,19.02,19.06,23100.0,19.0386,19.0885,18.9688,19.0087,23100.0
2009-10-01 11:00:00,19.05,19.08,18.91,18.91,45700.0,18.9988,19.0287,18.8591,18.8591,45700.0
2009-10-01 11:30:00,18.9,19.0,18.89,18.99,13400.0,18.8492,18.9489,18.8392,18.9389,13400.0
2009-10-01 12:00:00,19.0,19.0,18.93,19.0,13900.0,18.9489,18.9489,18.8791,18.9489,13900.0
2009-10-01 12:30:00,19.0,19.05,18.99,19.04,8600.0,18.9489,18.9988,18.9389,18.9888,8600.0
2009-10-01 13:00:00,19.04,19.04,18.89,18.9,10900.0,18.9888,18.9888,18.8392,18.8492,10900.0
2009-10-01 13:30:00,18.89,18.97,18.87,18.97,16600.0,18.8392,18.919,18.8192,18.919,16600.0
2009-10-01 14:00:00,18.96,19.0,18.95,19.0,13400.0,18.909,18.9489,18.899,18.9489,13400.0
2009-10-01 14:30:00,19.0,19.0,18.97,18.98,17000.0,18.9489,18.9489,18.919,18.9289,17000.0
2009-10-01 15:00:00,18.98,18.99,18.87,18.87,26600.0,18.9289,18.9389,18.8192,18.8192,26600.0
2009-10-01 15:30:00,18.89,18.97,18.75,18.75,92300.0,18.8392,18.919,18.6996,18.6996,92300.0
2009-10-02 09:30:00,18.74,18.74,18.44,18.59,26300.0,18.6896,18.6896,18.3904,18.54,26300.0
2009-10-02 10:00:00,18.54,18.78,18.5,18.66,26700.0,18.4901,18.7295,18.4502,18.6098,26700.0
2009-10-02 10:30:00,18.66,18.68,18.49,18.57,19300.0,18.6098,18.6297,18.4403,18.52,19300.0
2009-10-02 11:00:00,18.57,18.6,18.49,18.51,10800.0,18.52,18.55,18.4403,18.4602,10800.0
2009-10-02 11:30:00,18.52,18.57,18.49,18.5,12300.0,18.4702,18.52,18.4403,18.4502,12300.0
2009-10-02 12:00:00,18.5,18.6,18.5,18.6,9700.0,18.4502,18.55,18.4502,18.55,9700.0
2009-10-02 12:30:00,18.6,18.67,18.59,18.64,16100.0,18.55,18.6198,18.54,18.5899,16100.0
2009-10-02 13:00:00,18.64,18.65,18.61,18.62,10300.0,18.5899,18.5998,18.5599,18.5699,10300.0
2009-10-02 13:30:00,18.6,18.65,18.59,18.64,8400.0,18.55,18.5998,18.54,18.5899,8400.0
2009-10-02 14:00:00,18.65,18.66,18.6,18.61,12800.0,18.5998,18.6098,18.55,18.5599,12800.0
2009-10-02 14:30:00,18.6,18.71,18.6,18.7,18700.0,18.55,18.6597,18.55,18.6497,18700.0
2009-10-02 15:00:00,18.69,18.7,18.65,18.7,86300.0,18.6397,18.6497,18.5998,18.6497,86300.0
2009-10-02 15:30:00,18.7,18.75,18.6,18.61,70900.0,18.6497,18.6996,18.55,18.5599,70900.0
2009-10-05 09:30:00,18.65,18.8,18.43,18.55,18900.0,18.5998,18.7494,18.3804,18.5001,18900.0
2009-10-05 10:00:00,18.59,18.65,18.47,18.5,17700.0,18.54,18.5998,18.4203,18.4502,17700.0
2009-10-05 10:30:00,18.5,18.51,18.46,18.5,21600.0,18.4502,18.4602,18.4103,18.4502,21600.0
2009-10-05 11:00:00,18.5,18.55,18.38,18.52,25700.0,18.4502,18.5001,18.3306,18.4702,25700.0
2009-10-05 11:30:00,18.55,18.57,18.38,18.53,20800.0,18.5001,18.52,18.3306,18.4801,20800.0
2009-10-05 12:00:00,18.53,18.57,18.49,18.55,9200.0,18.4801,18.52,18.4403,18.5001,9200.0
2009-10-05 12:30:00,18.52,18.57,18.52,18.56,12800.0,18.4702,18.52,18.4702,18.5101,12800.0
2009-10-05 13:00:00,18.54,18.56,18.49,18.51,7900.0,18.4901,18.5101,18.4403,18.4602,7900.0
2009-10-05 13:30:00,18.5,18.54,18.48,18.49,17500.0,18.4502,18.4901,18.4303,18.4403,17500.0
2009-10-05 14:00:00,18.5,18.52,18.46,18.5,15900.0,18.4502,18.4702,18.4103,18.4502,15900.0
2009-10-05 14:30:00,18.5,18.56,18.45,18.53,29700.0,18.4502,18.5101,18.4004,18.4801,29700.0
2009-10-05 15:00:00,18.53,18.6,18.51,18.53,11300.0,18.4801,18.55,18.4602,18.4801,11300.0
2009-10-05 15:30:00,18.53,18.54,18.35,18.4,98100.0,18.4801,18.4901,18.3006,18.3505,98100.0
2009-10-06 09:30:00,18.57,18.57,18.39,18.49,27900.0,18.52,18.52,18.3405,18.4403,27900.0
2009-10-06 10:00:00,18.5,18.73,18.49,18.65,28400.0,18.4502,18.6796,18.4403,18.5998,28400.0
2009-10-06 10:30:00,18.64,18.9,18.64,18.87,25800.0,18.5899,18.8492,18.5899,18.8192,25800.0
2009-10-06 11:00:00,18.87,19.06,18.85,19.0,45500.0,18.8192,19.0087,18.7993,18.9489,45500.0
2009-10-06 11:30:00,19.01,19.02,18.9,19.01,32900.0,18.9589,18.9688,18.8492,18.9589,32900.0
2009-10-06 12:00:00,19.0,19.14,19.0,19.09,26200.0,18.9489,19.0885,18.9489,19.0386,26200.0
2009-10-06 12:30:00,19.09,19.16,19.02,19.15,36300.0,19.0386,19.1085,18.9688,19.0985,36300.0
2009-10-06 13:00:00,19.15,19.22,19.15,19.19,31900.0,19.0985,19.1683,19.0985,19.1384,31900.0
2009-10-06 13:30:00,19.18,19.19,18.97,18.97,28700.0,19.1284,19.1384,18.919,18.919,28700.0
2009-10-06 14:00:00,18.97,18.98,18.8,18.8,67700.0,18.919,18.9289,18.7494,18.7494,67700.0
2009-10-06 14:30:00,18.8,18.9,18.8,18.88,27600.0,18.7494,18.8492,18.7494,18.8292,27600.0
2009-10-06 15:00:00,18.87,19.05,18.86,19.04,47400.0,18.8192,18.9988,18.8093,18.9888,47400.0
2009-10-06 15:30:00,19.03,19.09,18.87,18.97,105100.0,18.9788,19.0386,18.8192,18.919,105100.0
2009-10-07 09:30:00,18.96,19.22,18.89,18.95,33400.0,18.909,19.1683,18.8392,18.899,33400.0
2009-10-07 10:00:00,18.95,18.95,18.75,18.76,23800.0,18.899,18.899,18.6996,18.7095,23800.0
2009-10-07 10:30:00,18.76,18.84,18.74,18.76,13600.0,18.7095,18.7893,18.6896,18.7095,13600.0
2009-10-07 11:00:00,18.77,18.95,18.76,18.87,46200.0,18.7195,18.899,18.7095,18.8192,46200.0
2009-10-07 11:30:00,18.86,18.96,18.76,18.91,19900.0,18.8093,18.909,18.7095,18.8591,19900.0
2009-10-07 12:00:00,18.9,18.95,18.89,18.9,14000.0,18.8492,18.899,18.8392,18.8492,14000.0
2009-10-07 12:30:00,18.9,18.99,18.83,18.98,11200.0,18.8492,18.9389,18.7793,18.9289,11200.0
2009-10-07 13:00:00,18.98,18.98,18.96,18.96,8200.0,18.9289,18.9289,18.909,18.909,8200.0
2009-10-07 13:30:00,18.96,18.99,18.87,18.88,33600.0,18.909,18.9389,18.8192,18.8292,33600.0
2009-10-07 14:00:00,18.88,19.04,18.86,19.03,45700.0,18.8292,18.9888,18.8093,18.9788,45700.0
2009-10-07 14:30:00,19.04,19.05,19.0,19.0,30500.0,18.9888,18.9988,18.9489,18.9489,30500.0
2009-10-07 15:00:00,19.0,19.06,19.0,19.0,25600.0,18.9489,19.0087,18.9489,18.9489,25600.0
2009-10-07 15:30:00,19.0,19.0,18.76,18.78,153600.0,18.9489,18.9489,18.7095,18.7295,153600.0
2009-10-08 09:30:00,18.9,19.06,18.78,18.88,16300.0,18.8492,19.0087,18.7295,18.8292,16300.0
2009-10-08 10:00:00,18.88,18.99,18.79,18.97,17700.0,18.8292,18.9389,18.7394,18.919,17700.0
2009-10-08 10:30:00,18.99,19.0,18.81,18.87,15100.0,18.9389,18.9489,18.7594,18.8192,15100.0
2009-10-08 11:00:00,18.91,18.97,18.81,18.88,16800.0,18.8591,18.919,18.7594,18.8292,16800.0
2009-10-08 11:30:00,18.89,18.96,18.81,18.83,18100.0,18.8392,18.909,18.7594,18.7793,18100.0
2009-10-08 12:00:00,18.84,18.84,18.79,18.8,20800.0,18.7893,18.7893,18.7394,18.7494,20800.0
2009-10-08 12:30:00,18.79,18.84,18.78,18.81,21700.0,18.7394,18.7893,18.7295,18.7594,21700.0
2009-10-08 13:00:00,18.81,18.81,18.7,18.72,12300.0,18.7594,18.7594,18.6497,18.6696,12300.0
2009-10-08 13:30:00,18.72,18.72,18.51,18.51,20300.0,18.6696,18.6696,18.4602,18.4602,20300.0
2009-10-08 14:00:00,18.51,18.53,18.4,18.45,25600.0,18.4602,18.4801,18.3505,18.4004,25600.0
2009-10-08 14:30:00,18.46,18.51,18.41,18.48,25300.0,18.4103,18.4602,18.3605,18.4303,25300.0
2009-10-08 15:00:00,18.49,18.54,18.43,18.44,35400.0,18.4403,18.4901,18.3804,18.3904,35400.0
2009-10-08 15:30:00,18.44,18.45,18.34,18.38,77000.0,18.3904,18.4004,18.2907,18.3306,77000.0
2009-10-09 09:30:00,18.32,18.48,18.19,18.23,30100.0,18.2707,18.4303,18.1411,18.181,30100.0
2009-10-09 10:00:00,18.24,18.27,18.15,18.24,19800.0,18.1909,18.2208,18.1012,18.1909,19800.0
2009-10-09 10:30:00,18.25,18.4,18.25,18.39,166200.0,18.2009,18.3505,18.2009,18.3405,166200.0
2009-10-09 11:00:00,18.41,18.47,18.31,18.36,26900.0,18.3605,18.4203,18.2607,18.3106,26900.0
2009-10-09 11:30:00,18.36,18.36,18.31,18.35,16000.0,18.3106,18.3106,18.2607,18.3006,16000.0
2009-10-09 12:00:00,18.35,18.44,18.33,18.44,151000.0,18.3006,18.3904,18.2807,18.3904,151000.0
2009-10-09 12:30:00,18.45,18.52,18.39,18.39,25900.0,18.4004,18.4702,18.3405,18.3405,25900.0
2009-10-09 13:00:00,18.4,18.4,18.31,18.37,15300.0,18.3505,18.3505,18.2607,18.3206,15300.0
2009-10-09 13:30:00,18.37,18.38,18.31,18.32,18800.0,18.3206,18.3306,18.2607,18.2707,18800.0
2009-10-09 14:00:00,18.32,18.4,18.32,18.35,18700.0,18.2707,18.3505,18.2707,18.3006,18700.0
2009-10-09 14:30:00,18.36,18.36,18.3,18.36,19600.0,18.3106,18.3106,18.2508,18.3106,19600.0
2009-10-09 15:00:00,18.36,18.46,18.33,18.4,25000.0,18.3106,18.4103,18.2807,18.3505,25000.0
2009-10-09 15:30:00,18.4,18.48,18.37,18.41,105700.0,18.3505,18.4303,18.3206,18.3605,105700.0
2009-10-12 09:30:00,18.41,18.7,18.41,18.68,12700.0,18.3605,18.6497,18.3605,18.6297,12700.0
2009-10-12 10:00:00,18.7,18.85,18.7,18.82,10000.0,18.6497,18.7993,18.6497,18.7694,10000.0
2009-10-12 10:30:00,18.83,18.86,18.81,18.82,10800.0,18.7793,18.8093,18.7594,18.7694,10800.0
2009-10-12 11:00:00,18.81,18.85,18.8,18.85,23400.0,18.7594,18.7993,18.7494,18.7993,23400.0
2009-10-12 11:30:00,18.85,18.87,18.81,18.85,10300.0,18.7993,18.8192,18.7594,18.7993,10300.0
2009-10-12 12:00:00,18.86,18.87,18.78,18.84,20300.0,18.8093,18.8192,18.7295,18.7893,20300.0
2009-10-12 12:30:00,18.84,18.87,18.83,18.84,11900.0,18.7893,18.8192,18.7793,18.7893,11900.0
2009-10-12 13:00:00,18.84,18.89,18.81,18.81,19900.0,18.7893,18.8392,18.7594,18.7594,19900.0
2009-10-12 13:30:00,18.81,18.87,18.8,18.83,12000.0,18.7594,18.8192,18.7494,18.7793,12000.0
2009-10-12 14:00:00,18.83,18.86,18.78,18.8,68100.0,18.7793,18.8093,18.7295,18.7494,68100.0
2009-10-12 14:30:00,18.81,18.86,18.78,18.86,43400.0,18.7594,18.8093,18.7295,18.8093,43400.0
2009-10-12 15:00:00,18.85,18.88,18.78,18.85,52300.0,18.7993,18.8292,18.7295,18.7993,52300.0
2009-10-12 15:30:00,18.84,18.9,18.82,18.88,90000.0,18.7893,18.8492,18.7694,18.8292,90000.0
2009-10-13 09:30:00,18.71,19.0,18.71,18.91,58000.0,18.6597,18.9489,18.6597,18.8591,58000.0
2009-10-13 10:00:00,18.9,18.99,18.85,18.95,64000.0,18.8492,18.9389,18.7993,18.899,64000.0
2009-10-13 10:30:00,18.95,19.04,18.95,19.01,46900.0,18.899,18.9888,18.899,18.9589,46900.0
2009-10-13 11:00:00,19.01,19.08,19.0,19.06,44400.0,18.9589,19.0287,18.9489,19.0087,44400.0
2009-10-13 11:30:00,19.06,19.33,19.05,19.33,38000.0,19.0087,19.278,18.9988,19.278,38000.0
2009-10-13 12:00:00,19.33,19.35,19.05,19.13,95500.0,19.278,19.2979,18.9988,19.0785,95500.0
2009-10-13 12:30:00,19.11,19.12,19.0,19.0,84800.0,19.0586,19.0686,18.9489,18.9489,84800.0
2009-10-13 13:00:00,19.0,19.02,19.0,19.02,14200.0,18.9489,18.9688,18.9489,18.9688,14200.0
2009-10-13 13:30:00,19.02,19.13,19.0,19.13,31500.0,18.9688,19.0785,18.9489,19.0785,31500.0
2009-10-13 14:00:00,19.11,19.11,19.0,19.0,39900.0,19.0586,19.0586,18.9489,18.9489,39900.0
2009-10-13 14:30:00,19.0,19.1,19.0,19.06,51200.0,18.9489,19.0486,18.9489,19.0087,51200.0
2009-10-13 15:00:00,19.06,19.18,19.04,19.07,109600.0,19.0087,19.1284,18.9888,19.0187,109600.0
2009-10-13 15:30:00,19.07,19.09,18.88,18.9,246400.0,19.0187,19.0386,18.8292,18.8492,246400.0
2009-10-14 09:30:00,19.09,19.22,18.94,19.07,31700.0,19.0386,19.1683,18.889,19.0187,31700.0
2009-10-14 10:00:00,19.06,19.14,19.02,19.08,31600.0,19.0087,19.0885,18.9688,19.0287,31600.0
2009-10-14 10:30:00,19.08,19.13,19.07,19.1,25000.0,19.0287,19.0785,19.0187,19.0486,25000.0
2009-10-14 11:00:00,19.1,19.17,19.05,19.06,150100.0,19.0486,19.1184,18.9988,19.0087,150100.0
2009-10-14 11:30:00,19.06,19.14,19.04,19.11,19400.0,19.0087,19.0885,18.9888,19.0586,19400.0
2009-10-14 12:00:00,19.14,19.18,18.95,18.99,48000.0,19.0885,19.1284,18.899,18.9389,48000.0
2009-10-14 12:30:00,18.98,19.03,18.9,19.02,15800.0,18.9289,18.9788,18.8492,18.9688,15800.0
2009-10-14 13:00:00,19.03,19.08,19.0,19.02,16100.0,18.9788,19.0287,18.9489,18.9688,16100.0
2009-10-14 13:30:00,19.02,19.05,19.0,19.01,8400.0,18.9688,18.9988,18.9489,18.9589,8400.0
2009-10-14 14:00:00,19.01,19.06,19.0,19.05,13700.0,18.9589,19.0087,18.9489,18.9988,13700.0
2009-10-14 14:30:00,19.02,19.04,19.0,19.03,19300.0,18.9688,18.9888,18.9489,18.9788,19300.0
2009-10-14 15:00:00,19.02,19.1,19.01,19.07,33000.0,18.9688,19.0486,18.9589,19.0187,33000.0
2009-10-14 15:30:00,19.07,19.08,19.01,19.08,61700.0,19.0187,19.0287,18.9589,19.0287,61700.0
2009-10-15 09:30:00,18.98,19.01,18.83,18.89,18100.0,18.9289,18.9589,18.7793,18.8392,18100.0
2009-10-15 10:00:00,18.88,19.01,18.86,18.93,56300.0,18.8292,18.9589,18.8093,18.8791,56300.0
2009-10-15 10:30:00,18.94,18.95,18.88,18.92,29300.0,18.889,18.899,18.8292,18.8691,29300.0
2009-10-15 11:00:00,18.93,18.99,18.91,18.99,30000.0,18.8791,18.9389,18.8591,18.9389,30000.0
2009-10-15 11:30:00,18.98,19.05,18.94,19.05,28600.0,18.9289,18.9988,18.889,18.9988,28600.0
2009-10-15 12:00:00,19.05,19.1,19.03,19.09,24200.0,18.9988,19.0486,18.9788,19.0386,24200.0
2009-10-15 12:30:00,19.1,19.11,19.05,19.08,28700.0,19.0486,19.0586,18.9988,19.0287,28700.0
2009-10-15 13:00:00,19.07,19.15,19.07,19.12,40900.0,19.0187,19.0985,19.0187,19.0686,40900.0
2009-10-15 13:30:00,19.13,19.14,19.07,19.13,23200.0,19.0785,19.0885,19.0187,19.0785,23200.0
2009-10-15 14:00:00,19.13,19.2,19.13,19.2,36400.0,19.0785,19.1483,19.0785,19.1483,36400.0
2009-10-15 14:30:00,19.19,19.3,19.19,19.27,32200.0,19.1384,19.2481,19.1384,19.2182,32200.0
2009-10-15 15:00:00,19.27,19.28,19.16,19.16,58700.0,19.2182,19.2281,19.1085,19.1085,58700.0
2009-10-15 15:30:00,19.17,19.2,19.09,19.11,93100.0,19.1184,19.1483,19.0386,19.0586,93100.0
2009-10-16 09:30:00,19.03,19.1,18.83,18.83,49300.0,18.9788,19.0486,18.7793,18.7793,49300.0
2009-10-16 10:00:00,18.78,18.83,18.71,18.78,24000.0,18.7295,18.7793,18.6597,18.7295,24000.0
2009-10-16 10:30:00,18.77,18.79,18.74,18.77,12600.0,18.7195,18.7394,18.6896,18.7195,12600.0
2009-10-16 11:00:00,18.78,18.8,18.72,18.74,57600.0,18.7295,18.7494,18.6696,18.6896,57600.0
2009-10-16 11:30:00,18.74,18.74,18.6,18.65,12000.0,18.6896,18.6896,18.55,18.5998,12000.0
2009-10-16 12:00:00,18.65,18.65,18.62,18.64,10400.0,18.5998,18.5998,18.5699,18.5899,10400.0
2009-10-16 12:30:00,18.65,18.71,18.64,18.7,18900.0,18.5998,18.6597,18.5899,18.6497,18900.0
2009-10-16 13:00:00,18.71,18.85,18.67,18.84,16500.0,18.6597,18.7993,18.6198,18.7893,16500.0
2009-10-16 13:30:00,18.85,18.96,18.85,18.95,11400.0,18.7993,18.909,18.7993,18.899,11400.0
2009-10-16 14:00:00,18.95,18.96,18.83,18.87,29400.0,18.899,18.909,18.7793,18.8192,29400.0
2009-10-16 14:30:00,18.87,18.87,18.8,18.84,12400.0,18.8192,18.8192,18.7494,18.7893,12400.0
2009-10-16 15:00:00,18.84,18.88,18.76,18.78,41400.0,18.7893,18.8292,18.7095,18.7295,41400.0
2009-10-16 15:30:00,18.77,18.89,18.76,18.83,74800.0,18.7195,18.8392,18.7095,18.7793,74800.0
2009-10-19 09:30:00,19.0,19.0,18.54,18.68,18400.0,18.9489,18.9489,18.4901,18.6297,18400.0
2009-10-19 10:00:00,18.67,18.78,18.66,18.72,31700.0,18.6198,18.7295,18.6098,18.6696,31700.0
2009-10-19 10:30:00,18.72,18.91,18.67,18.91,24600.0,18.6696,18.8591,18.6198,18.8591,24600.0
2009-10-19 11:00:00,18.89,19.0,18.89,19.0,22100.0,18.8392,18.9489,18.8392,18.9489,22100.0
2009-10-19 11:30:00,18.99,19.14,18.99,19.13,16500.0,18.9389,19.0885,18.9389,19.0785,16500.0
2009-10-19 12:00:00,19.14,19.14,18.85,18.9,59900.0,19.0885,19.0885,18.7993,18.8492,59900.0
2009-10-19 12:30:00,18.89,18.91,18.69,18.72,61700.0,18.8392,18.8591,18.6397,18.6696,61700.0
2009-10-19 13:00:00,18.71,18.79,18.71,18.77,15800.0,18.6597,18.7394,18.6597,18.7195,15800.0
2009-10-19 13:30:00,18.77,18.82,18.75,18.8,34800.0,18.7195,18.7694,18.6996,18.7494,34800.0
2009-10-19 14:00:00,18.79,18.92,18.79,18.9,27600.0,18.7394,18.8691,18.7394,18.8492,27600.0
2009-10-19 14:30:00,18.91,18.96,18.78,18.89,79700.0,18.8591,18.909,18.7295,18.8392,79700.0
2009-10-19 15:00:00,18.89,18.89,18.69,18.69,48000.0,18.8392,18.8392,18.6397,18.6397,48000.0
2009-10-19 15:30:00,18.69,18.75,18.66,18.69,69100.0,18.6397,18.6996,18.6098,18.6397,69100.0
2009-10-20 09:30:00,18.68,18.88,18.2,18.37,30300.0,18.6297,18.8292,18.151,18.3206,30300.0
2009-10-20 10:00:00,18.44,18.46,18.28,18.45,24900.0,18.3904,18.4103,18.2308,18.4004,24900.0
2009-10-20 10:30:00,18.45,18.45,18.32,18.32,11100.0,18.4004,18.4004,18.2707,18.2707,11100.0
2009-10-20 11:00:00,18.32,18.42,18.3,18.41,13800.0,18.2707,18.3704,18.2508,18.3605,13800.0
2009-10-20 11:30:00,18.4,18.41,18.25,18.31,19200.0,18.3505,18.3605,18.2009,18.2607,19200.0
2009-10-20 12:00:00,18.31,18.32,18.24,18.3,24100.0,18.2607,18.2707,18.1909,18.2508,24100.0
2009-10-20 12:30:00,18.3,18.32,18.28,18.31,11900.0,18.2508,18.2707,18.2308,18.2607,11900.0
2009-10-20 13:00:00,18.29,18.36,18.29,18.33,5800.0,18.2408,18.3106,18.2408,18.2807,5800.0
2009-10-20 13:30:00,18.34,18.36,18.28,18.28,12000.0,18.2907,18.3106,18.2308,18.2308,12000.0
2009-10-20 14:00:00,18.28,18.33,18.28,18.3,12900.0,18.2308,18.2807,18.2308,18.2508,12900.0
2009-10-20 14:30:00,18.29,18.38,18.28,18.34,19800.0,18.2408,18.3306,18.2308,18.2907,19800.0
2009-10-20 15:00:00,18.35,18.36,18.28,18.3,17200.0,18.3006,18.3106,18.2308,18.2508,17200.0
2009-10-20 15:30:00,18.3,18.32,18.12,18.18,114200.0,18.2508,18.2707,18.0713,18.1311,114200.0
2009-10-21 09:30:00,18.16,18.51,18.16,18.44,15100.0,18.1111,18.4602,18.1111,18.3904,15100.0
2009-10-21 10:00:00,18.42,18.54,18.42,18.47,14500.0,18.3704,18.4901,18.3704,18.4203,14500.0
2009-10-21 10:30:00,18.46,18.61,18.42,18.44,16500.0,18.4103,18.5599,18.3704,18.3904,16500.0
2009-10-21 11:00:00,18.45,18.45,18.35,18.44,7200.0,18.4004,18.4004,18.3006,18.3904,7200.0
2009-10-21 11:30:00,18.45,18.52,18.28,18.33,26900.0,18.4004,18.4702,18.2308,18.2807,26900.0
2009-10-21 12:00:00,18.35,18.37,18.21,18.24,13200.0,18.3006,18.3206,18.161,18.1909,13200.0
2009-10-21 12:30:00,18.24,18.34,18.24,18.34,8600.0,18.1909,18.2907,18.1909,18.2907,8600.0
2009-10-21 13:00:00,18.33,18.45,18.33,18.4,32600.0,18.2807,18.4004,18.2807,18.3505,32600.0
2009-10-21 13:30:00,18.39,18.42,18.33,18.41,15700.0,18.3405,18.3704,18.2807,18.3605,15700.0
2009-10-21 14:00:00,18.41,18.42,18.35,18.41,23600.0,18.3605,18.3704,18.3006,18.3605,23600.0
2009-10-21 14:30:00,18.42,18.45,18.37,18.42,20900.0,18.3704,18.4004,18.3206,18.3704,20900.0
2009-10-21 15:00:00,18.41,18.43,18.12,18.12,68700.0,18.3605,18.3804,18.0713,18.0713,68700.0
2009-10-21 15:30:00,18.12,18.14,17.96,18.01,118400.0,18.0713,18.0912,17.9117,17.9615,118400.0
2009-10-22 09:30:00,18.04,18.16,17.86,17.96,63200.0,17.9915,18.1111,17.812,17.9117,63200.0
2009-10-22 10:00:00,17.97,17.98,17.81,17.96,36800.0,17.9217,17.9316,17.7621,17.9117,36800.0
2009-10-22 10:30:00,17.95,18.0,17.86,17.96,26800.0,17.9017,17.9516,17.812,17.9117,26800.0
2009-10-22 11:00:00,17.96,17.98,17.94,17.96,15200.0,17.9117,17.9316,17.8917,17.9117,15200.0
2009-10-22 11:30:00,17.95,17.95,17.9,17.91,27300.0,17.9017,17.9017,17.8518,17.8618,27300.0
2009-10-22 12:00:00,17.92,18.02,17.91,18.01,23500.0,17.8718,17.9715,17.8618,17.9615,23500.0
2009-10-22 12:30:00,18.01,18.08,18.0,18.06,15600.0,17.9615,18.0314,17.9516,18.0114,15600.0
2009-10-22 13:00:00,18.06,18.11,18.05,18.06,14200.0,18.0114,18.0613,18.0014,18.0114,14200.0
2009-10-22 13:30:00,18.05,18.12,18.04,18.11,46100.0,18.0014,18.0713,17.9915,18.0613,46100.0
2009-10-22 14:00:00,18.12,18.3,18.12,18.29,13100.0,18.0713,18.2508,18.0713,18.2408,13100.0
2009-10-22 14:30:00,18.3,18.36,18.22,18.23,56700.0,18.2508,18.3106,18.171,18.181,56700.0
2009-10-22 15:00:00,18.22,18.39,18.13,18.34,64500.0,18.171,18.3405,18.0812,18.2907,64500.0
2009-10-22 15:30:00,18.33,18.33,18.08,18.13,173300.0,18.2807,18.2807,18.0314,18.0812,173300.0
2009-10-23 09:30:00,18.16,18.24,17.96,17.98,92300.0,18.1111,18.1909,17.9117,17.9316,92300.0
2009-10-23 10:00:00,18.05,18.08,17.71,17.77,27200.0,18.0014,18.0314,17.6624,17.7222,27200.0
2009-10-23 10:30:00,17.77,17.77,17.57,17.61,23200.0,17.7222,17.7222,17.5227,17.5626,23200.0
2009-10-23 11:00:00,17.62,17.63,17.5,17.57,28900.0,17.5726,17.5826,17.4529,17.5227,28900.0
2009-10-23 11:30:00,17.56,17.65,17.52,17.55,20700.0,17.5128,17.6025,17.4729,17.5028,20700.0
2009-10-23 12:00:00,17.55,17.56,17.51,17.53,8900.0,17.5028,17.5128,17.4629,17.4828,8900.0
2009-10-23 12:30:00,17.52,17.53,17.5,17.51,11700.0,17.4729,17.4828,17.4529,17.4629,11700.0
2009-10-23 13:00:00,17.5,17.53,17.49,17.52,25400.0,17.4529,17.4828,17.4429,17.4729,25400.0
2009-10-23 13:30:00,17.52,17.65,17.47,17.63,25700.0,17.4729,17.6025,17.423,17.5826,25700.0
2009-10-23 14:00:00,17.6,17.64,17.57,17.61,14900.0,17.5527,17.5925,17.5227,17.5626,14900.0
2009-10-23 14:30:00,17.6,17.67,17.59,17.67,19300.0,17.5527,17.6225,17.5427,17.6225,19300.0
2009-10-23 15:00:00,17.66,17.75,17.65,17.66,38600.0,17.6125,17.7022,17.6025,17.6125,38600.0
2009-10-23 15:30:00,17.66,17.72,17.54,17.56,95800.0,17.6125,17.6723,17.4928,17.5128,95800.0
2009-10-26 09:30:00,17.66,17.98,17.66,17.84,39400.0,17.6125,17.9316,17.6125,17.792,39400.0
2009-10-26 10:00:00,17.82,17.86,17.7,17.79,34700.0,17.7721,17.812,17.6524,17.7421,34700.0
2009-10-26 10:30:00,17.8,17.86,17.78,17.84,33100.0,17.7521,17.812,17.7322,17.792,33100.0
2009-10-26 11:00:00,17.84,17.85,17.79,17.81,28600.0,17.792,17.802,17.7421,17.7621,28600.0
2009-10-26 11:30:00,17.81,17.81,17.36,17.38,34100.0,17.7621,17.7621,17.3133,17.3332,34100.0
2009-10-26 12:00:00,17.37,17.5,17.27,17.46,27800.0,17.3233,17.4529,17.2235,17.413,27800.0
2009-10-26 12:30:00,17.48,17.51,17.32,17.37,20200.0,17.433,17.4629,17.2734,17.3233,20200.0
2009-10-26 13:00:00,17.36,17.41,17.31,17.35,16100.0,17.3133,17.3632,17.2634,17.3033,16100.0
2009-10-26 13:30:00,17.35,17.35,17.25,17.29,12000.0,17.3033,17.3033,17.2036,17.2435,12000.0
2009-10-26 14:00:00,17.28,17.39,17.28,17.39,17000.0,17.2335,17.3432,17.2335,17.3432,17000.0
2009-10-26 14:30:00,17.37,17.44,17.3,17.38,21400.0,17.3233,17.3931,17.2535,17.3332,21400.0
2009-10-26 15:00:00,17.4,17.44,17.35,17.35,23500.0,17.3532,17.3931,17.3033,17.3033,23500.0
2009-10-26 15:30:00,17.38,17.54,17.38,17.49,67800.0,17.3332,17.4928,17.3332,17.4429,67800.0
2009-10-27 09:30:00,17.49,17.6,17.4,17.55,18800.0,17.4429,17.5527,17.3532,17.5028,18800.0
2009-10-27 10:00:00,17.5,17.5,17.28,17.46,23400.0,17.4529,17.4529,17.2335,17.413,23400.0
2009-10-27 10:30:00,17.45,17.71,17.42,17.51,32200.0,17.4031,17.6624,17.3731,17.4629,32200.0
2009-10-27 11:00:00,17.5,17.54,17.36,17.53,26000.0,17.4529,17.4928,17.3133,17.4828,26000.0
2009-10-27 11:30:00,17.53,17.53,17.44,17.48,19000.0,17.4828,17.4828,17.3931,17.433,19000.0
2009-10-27 12:00:00,17.47,17.49,17.43,17.47,20400.0,17.423,17.4429,17.3831,17.423,20400.0
2009-10-27 12:30:00,17.47,17.48,17.39,17.44,21900.0,17.423,17.433,17.3432,17.3931,21900.0
2009-10-27 13:00:00,17.44,17.46,17.3,17.3,20000.0,17.3931,17.413,17.2535,17.2535,20000.0
2009-10-27 13:30:00,17.3,17.31,17.24,17.29,16700.0,17.2535,17.2634,17.1936,17.2435,16700.0
2009-10-27 14:00:00,17.3,17.43,17.24,17.39,29600.0,17.2535,17.3831,17.1936,17.3432,29600.0
2009-10-27 14:30:00,17.39,17.41,17.3,17.36,27300.0,17.3432,17.3632,17.2535,17.3133,27300.0
2009-10-27 15:00:00,17.36,17.42,17.32,17.41,43500.0,17.3133,17.3731,17.2734,17.3632,43500.0
2009-10-27 15:30:00,17.4,17.41,17.19,17.21,95600.0,17.3532,17.3632,17.1438,17.1637,95600.0
2009-10-28 09:30:00,17.23,17.23,16.8,16.88,62400.0,17.1836,17.1836,16.7548,16.8346,62400.0
2009-10-28 10:00:00,16.89,17.0,16.78,16.97,24800.0,16.8446,16.9543,16.7349,16.9243,24800.0
2009-10-28 10:30:00,16.97,17.07,16.82,16.85,53800.0,16.9243,17.0241,16.7747,16.8047,53800.0
2009-10-28 11:00:00,16.84,16.84,16.72,16.74,37700.0,16.7947,16.7947,16.675,16.695,37700.0
2009-10-28 11:30:00,16.74,16.76,16.65,16.72,22600.0,16.695,16.7149,16.6052,16.675,22600.0
2009-10-28 12:00:00,16.71,16.74,16.64,16.69,10300.0,16.665,16.695,16.5952,16.6451,10300.0
2009-10-28 12:30:00,16.67,16.76,16.59,16.66,20300.0,16.6252,16.7149,16.5454,16.6152,20300.0
2009-10-28 13:00:00,16.64,16.8,16.64,16.7,17800.0,16.5952,16.7548,16.5952,16.6551,17800.0
2009-10-28 13:30:00,16.71,16.73,16.69,16.71,11100.0,16.665,16.685,16.6451,16.665,11100.0
2009-10-28 14:00:00,16.7,16.71,16.61,16.64,13300.0,16.6551,16.665,16.5653,16.5952,13300.0
2009-10-28 14:30:00,16.63,16.65,16.54,16.62,17300.0,16.5853,16.6052,16.4955,16.5753,17300.0
2009-10-28 15:00:00,16.59,16.65,16.55,16.59,22600.0,16.5454,16.6052,16.5055,16.5454,22600.0
2009-10-28 15:30:00,16.61,16.64,16.51,16.55,105800.0,16.5653,16.5952,16.4656,16.5055,105800.0
2009-10-29 09:30:00,16.2,16.36,16.09,16.22,158300.0,16.1564,16.316,16.0467,16.1764,158300.0
2009-10-29 10:00:00,16.23,16.49,16.19,16.42,42100.0,16.1863,16.4456,16.1464,16.3758,42100.0
2009-10-29 10:30:00,16.42,16.57,16.38,16.52,54900.0,16.3758,16.5254,16.3359,16.4756,54900.0
2009-10-29 11:00:00,16.5,16.55,16.38,16.5,59900.0,16.4556,16.5055,16.3359,16.4556,59900.0
2009-10-29 11:30:00,16.49,16.51,16.42,16.44,49300.0,16.4456,16.4656,16.3758,16.3958,49300.0
2009-10-29 12:00:00,16.43,16.5,16.32,16.43,54200.0,16.3858,16.4556,16.2761,16.3858,54200.0
2009-10-29 12:30:00,16.43,16.54,16.42,16.51,30500.0,16.3858,16.4955,16.3758,16.4656,30500.0
2009-10-29 13:00:00,16.51,16.52,16.32,16.36,40600.0,16.4656,16.4756,16.2761,16.316,40600.0
2009-10-29 13:30:00,16.36,16.36,16.22,16.22,52400.0,16.316,16.316,16.1764,16.1764,52400.0
2009-10-29 14:00:00,16.23,16.24,16.17,16.24,29600.0,16.1863,16.1963,16.1265,16.1963,29600.0
2009-10-29 14:30:00,16.24,16.3,16.24,16.25,40200.0,16.1963,16.2561,16.1963,16.2063,40200.0
2009-10-29 15:00:00,16.26,16.32,16.24,16.25,72800.0,16.2163,16.2761,16.1963,16.2063,72800.0
2009-10-29 15:30:00,16.26,16.26,16.16,16.23,161900.0,16.2163,16.2163,16.1165,16.1863,161900.0
2009-10-30 09:30:00,16.15,16.18,16.0,16.0,55100.0,16.1066,16.1365,15.957,15.957,55100.0
2009-10-30 10:00:00,15.98,16.08,15.88,15.98,63800.0,15.937,16.0367,15.8373,15.937,63800.0
2009-10-30 10:30:00,15.99,16.07,15.92,16.07,45300.0,15.947,16.0268,15.8772,16.0268,45300.0
2009-10-30 11:00:00,16.07,16.08,15.97,16.01,41600.0,16.0268,16.0367,15.927,15.9669,41600.0
2009-10-30 11:30:00,16.0,16.01,15.66,15.73,60500.0,15.957,15.9669,15.6179,15.6877,60500.0
2009-10-30 12:00:00,15.78,15.91,15.66,15.67,47100.0,15.7375,15.8672,15.6179,15.6278,47100.0
2009-10-30 12:30:00,15.67,15.77,15.43,15.43,89000.0,15.6278,15.7276,15.3885,15.3885,89000.0
2009-10-30 13:00:00,15.43,15.68,15.43,15.67,58100.0,15.3885,15.6378,15.3885,15.6278,58100.0
2009-10-30 13:30:00,15.68,15.8,15.53,15.78,66000.0,15.6378,15.7575,15.4882,15.7375,66000.0
2009-10-30 14:00:00,15.79,15.88,15.75,15.82,75700.0,15.7475,15.8373,15.7076,15.7774,75700.0
2009-10-30 14:30:00,15.83,15.87,15.74,15.82,43200.0,15.7874,15.8273,15.6977,15.7774,43200.0
2009-10-30 15:00:00,15.81,15.84,15.7,15.79,84700.0,15.7675,15.7974,15.6578,15.7475,84700.0
2009-10-30 15:30:00,15.8,15.95,15.7,15.7,206600.0,15.7575,15.9071,15.6578,15.6578,206600.0
2009-11-02 09:30:00,15.76,16.16,15.43,15.53,88700.0,15.7176,16.1165,15.3885,15.4882,88700.0
2009-11-02 10:00:00,15.57,15.9,15.55,15.81,90000.0,15.5281,15.8572,15.5082,15.7675,90000.0
2009-11-02 10:30:00,15.82,15.83,15.62,15.64,96700.0,15.7774,15.7874,15.578,15.5979,96700.0
2009-11-02 11:00:00,15.64,15.78,15.58,15.7,49400.0,15.5979,15.7375,15.5381,15.6578,49400.0
2009-11-02 11:30:00,15.69,15.82,15.63,15.63,43200.0,15.6478,15.7774,15.588,15.588,43200.0
2009-11-02 12:00:00,15.62,15.69,15.58,15.62,41100.0,15.578,15.6478,15.5381,15.578,41100.0
2009-11-02 12:30:00,15.62,15.66,15.34,15.42,72600.0,15.578,15.6179,15.2987,15.3785,72600.0
2009-11-02 13:00:00,15.38,15.47,15.3,15.35,46600.0,15.3386,15.4284,15.2588,15.3087,46600.0
2009-11-02 13:30:00,15.33,15.38,15.25,15.3,54000.0,15.2888,15.3386,15.209,15.2588,54000.0
2009-11-02 14:00:00,15.28,15.35,15.22,15.34,56000.0,15.2389,15.3087,15.1791,15.2987,56000.0
2009-11-02 14:30:00,15.35,15.46,15.28,15.35,70200.0,15.3087,15.4184,15.2389,15.3087,70200.0
2009-11-02 15:00:00,15.35,15.38,15.18,15.23,89900.0,15.3087,15.3386,15.1392,15.189,89900.0
2009-11-02 15:30:00,15.23,15.41,15.22,15.39,143000.0,15.189,15.3685,15.1791,15.3486,143000.0
2009-11-03 09:30:00,15.38,16.02,15.38,15.63,70200.0,15.3386,15.9769,15.3386,15.588,70200.0
2009-11-03 10:00:00,15.55,15.96,15.54,15.76,138800.0,15.5082,15.9171,15.4982,15.7176,138800.0
2009-11-03 10:30:00,15.74,15.83,15.68,15.79,49000.0,15.6977,15.7874,15.6378,15.7475,49000.0
2009-11-03 11:00:00,15.78,15.8,15.38,15.48,65800.0,15.7375,15.7575,15.3386,15.4384,65800.0
2009-11-03 11:30:00,15.47,15.62,15.42,15.52,48200.0,15.4284,15.578,15.3785,15.4782,48200.0
2009-11-03 12:00:00,15.52,15.58,15.43,15.57,48600.0,15.4782,15.5381,15.3885,15.5281,48600.0
2009-11-03 12:30:00,15.63,15.68,15.6,15.63,33900.0,15.588,15.6378,15.558,15.588,33900.0
2009-11-03 13:00:00,15.63,15.8,15.63,15.79,36700.0,15.588,15.7575,15.588,15.7475,36700.0
2009-11-03 13:30:00,15.78,16.01,15.78,15.93,127800.0,15.7375,15.9669,15.7375,15.8871,127800.0
2009-11-03 14:00:00,15.95,16.07,15.9,15.98,49000.0,15.9071,16.0268,15.8572,15.937,49000.0
2009-11-03 14:30:00,15.99,16.05,15.89,15.93,59200.0,15.947,16.0068,15.8473,15.8871,59200.0
2009-11-03 15:00:00,15.93,16.07,15.92,16.06,62100.0,15.8871,16.0268,15.8772,16.0168,62100.0
2009-11-03 15:30:00,16.06,16.07,15.89,15.96,167100.0,16.0168,16.0268,15.8473,15.9171,167100.0
2009-11-04 09:30:00,15.96,16.06,15.66,15.78,48300.0,15.9171,16.0168,15.6179,15.7375,48300.0
2009-11-04 10:00:00,15.78,15.91,15.66,15.7,65600.0,15.7375,15.8672,15.6179,15.6578,65600.0
2009-11-04 10:30:00,15.7,15.77,15.65,15.7,55500.0,15.6578,15.7276,15.6079,15.6578,55500.0
2009-11-04 11:00:00,15.68,15.68,15.46,15.46,23400.0,15.6378,15.6378,15.4184,15.4184,23400.0
2009-11-04 11:30:00,15.45,15.45,15.31,15.34,42000.0,15.4084,15.4084,15.2688,15.2987,42000.0
2009-11-04 12:00:00,15.35,15.47,15.31,15.44,39100.0,15.3087,15.4284,15.2688,15.3985,39100.0
2009-11-04 12:30:00,15.43,15.44,15.31,15.31,23100.0,15.3885,15.3985,15.2688,15.2688,23100.0
2009-11-04 13:00:00,15.31,15.33,15.2,15.21,21400.0,15.2688,15.2888,15.1591,15.1691,21400.0
2009-11-04 13:30:00,15.22,15.25,15.15,15.17,26000.0,15.1791,15.209,15.1092,15.1292,26000.0
2009-11-04 14:00:00,15.17,15.34,15.03,15.03,51200.0,15.1292,15.2987,14.9896,14.9896,51200.0
2009-11-04 14:30:00,15.02,15.38,15.02,15.36,75500.0,14.9796,15.3386,14.9796,15.3187,75500.0
2009-11-04 15:00:00,15.35,15.36,15.09,15.12,74800.0,15.3087,15.3187,15.0494,15.0793,74800.0
2009-11-04 15:30:00,15.12,15.26,15.05,15.05,164200.0,15.0793,15.2189,15.0095,15.0095,164200.0
2009-11-05 09:30:00,15.13,15.52,15.11,15.48,43200.0,15.0893,15.4782,15.0694,15.4384,43200.0
2009-11-05 10:00:00,15.49,15.5,15.31,15.37,39800.0,15.4483,15.4583,15.2688,15.3287,39800.0
2009-11-05 10:30:00,15.39,15.49,15.39,15.43,33300.0,15.3486,15.4483,15.3486,15.3885,33300.0
2009-11-05 11:00:00,15.44,15.46,15.4,15.46,42500.0,15.3985,15.4184,15.3586,15.4184,42500.0
2009-11-05 11:30:00,15.45,15.46,15.41,15.42,16000.0,15.4084,15.4184,15.3685,15.3785,16000.0
2009-11-05 12:00:00,15.43,15.49,15.42,15.46,15100.0,15.3885,15.4483,15.3785,15.4184,15100.0
2009-11-05 12:30:00,15.45,15.52,15.44,15.49,21000.0,15.4084,15.4782,15.3985,15.4483,21000.0
2009-11-05 13:00:00,15.51,15.52,15.44,15.44,25100.0,15.4683,15.4782,15.3985,15.3985,25100.0
2009-11-05 13:30:00,15.45,15.49,15.44,15.44,13700.0,15.4084,15.4483,15.3985,15.3985,13700.0
2009-11-05 14:00:00,15.45,15.51,15.44,15.5,23800.0,15.4084,15.4683,15.3985,15.4583,23800.0
2009-11-05 14:30:00,15.49,15.54,15.46,15.52,17000.0,15.4483,15.4982,15.4184,15.4782,17000.0
2009-11-05 15:00:00,15.52,15.58,15.48,15.5,22300.0,15.4782,15.5381,15.4384,15.4583,22300.0
2009-11-05 15:30:00,15.51,15.52,15.46,15.51,89400.0,15.4683,15.4782,15.4184,15.4683,89400.0
2009-11-06 09:30:00,15.36,15.67,15.36,15.66,21500.0,15.3187,15.6278,15.3187,15.6179,21500.0
2009-11-06 10:00:00,15.67,15.73,15.42,15.45,36100.0,15.6278,15.6877,15.3785,15.4084,36100.0
2009-11-06 10:30:00,15.45,15.53,15.36,15.53,40000.0,15.4084,15.4882,15.3187,15.4882,40000.0
2009-11-06 11:00:00,15.51,15.55,15.49,15.54,11700.0,15.4683,15.5082,15.4483,15.4982,11700.0
2009-11-06 11:30:00,15.53,15.54,15.5,15.51,19900.0,15.4882,15.4982,15.4583,15.4683,19900.0
2009-11-06 12:00:00,15.53,15.59,15.53,15.55,9700.0,15.4882,15.5481,15.4882,15.5082,9700.0
2009-11-06 12:30:00,15.56,15.59,15.5,15.51,34200.0,15.5181,15.5481,15.4583,15.4683,34200.0
2009-11-06 13:00:00,15.51,15.6,15.51,15.58,16600.0,15.4683,15.558,15.4683,15.5381,16600.0
2009-11-06 13:30:00,15.59,15.63,15.54,15.55,10100.0,15.5481,15.588,15.4982,15.5082,10100.0
2009-11-06 14:00:00,15.57,15.58,15.52,15.57,16500.0,15.5281,15.5381,15.4782,15.5281,16500.0
2009-11-06 14:30:00,15.57,15.62,15.56,15.61,13700.0,15.5281,15.578,15.5181,15.568,13700.0
2009-11-06 15:00:00,15.61,15.67,15.59,15.67,27100.0,15.568,15.6278,15.5481,15.6278,27100.0
2009-11-06 15:30:00,15.67,15.71,15.61,15.71,61800.0,15.6278,15.6677,15.568,15.6677,61800.0
2009-11-09 09:30:00,15.85,15.85,15.71,15.81,19900.0,15.8074,15.8074,15.6677,15.7675,19900.0
2009-11-09 10:00:00,15.84,15.87,15.71,15.74,16000.0,15.7974,15.8273,15.6677,15.6977,16000.0
2009-11-09 10:30:00,15.74,15.82,15.71,15.82,25500.0,15.6977,15.7774,15.6677,15.7774,25500.0
2009-11-09 11:00:00,15.8,15.82,15.6,15.6,19000.0,15.7575,15.7774,15.558,15.558,19000.0
2009-11-09 11:30:00,15.61,15.61,15.51,15.52,20000.0,15.568,15.568,15.4683,15.4782,20000.0
2009-11-09 12:00:00,15.52,15.58,15.51,15.57,21300.0,15.4782,15.5381,15.4683,15.5281,21300.0
2009-11-09 12:30:00,15.57,15.66,15.55,15.64,13400.0,15.5281,15.6179,15.5082,15.5979,13400.0
2009-11-09 13:00:00,15.65,15.65,15.57,15.58,7200.0,15.6079,15.6079,15.5281,15.5381,7200.0
2009-11-09 13:30:00,15.57,15.63,15.55,15.61,9700.0,15.5281,15.588,15.5082,15.568,9700.0
2009-11-09 14:00:00,15.61,15.61,15.53,15.54,14200.0,15.568,15.568,15.4882,15.4982,14200.0
2009-11-09 14:30:00,15.54,15.63,15.52,15.63,12000.0,15.4982,15.588,15.4782,15.588,12000.0
2009-11-09 15:00:00,15.64,15.69,15.62,15.63,22700.0,15.5979,15.6478,15.578,15.588,22700.0
2009-11-09 15:30:00,15.62,15.69,15.57,15.68,59900.0,15.578,15.6478,15.5281,15.6378,59900.0
2009-11-10 09:30:00,15.55,15.79,15.55,15.77,33100.0,15.5082,15.7475,15.5082,15.7276,33100.0
2009-11-10 10:00:00,15.79,15.82,15.68,15.7,28500.0,15.7475,15.7774,15.6378,15.6578,28500.0
2009-11-10 10:30:00,15.72,15.72,15.6,15.62,17700.0,15.6777,15.6777,15.558,15.578,17700.0
2009-11-10 11:00:00,15.63,15.64,15.6,15.61,14500.0,15.588,15.5979,15.558,15.568,14500.0
2009-11-10 11:30:00,15.61,15.64,15.51,15.52,31300.0,15.568,15.5979,15.4683,15.4782,31300.0
2009-11-10 12:00:00,15.52,15.6,15.51,15.57,20500.0,15.4782,15.558,15.4683,15.5281,20500.0
2009-11-10 12:30:00,15.57,15.72,15.55,15.72,20900.0,15.5281,15.6777,15.5082,15.6777,20900.0
2009-11-10 13:00:00,15.71,15.71,15.57,15.67,30400.0,15.6677,15.6677,15.5281,15.6278,30400.0
2009-11-10 13:30:00,15.68,15.73,15.67,15.72,33100.0,15.6378,15.6877,15.6278,15.6777,33100.0
2009-11-10 14:00:00,15.72,15.76,15.7,15.71,27800.0,15.6777,15.7176,15.6578,15.6677,27800.0
2009-11-10 14:30:00,15.7,15.82,15.7,15.78,12800.0,15.6578,15.7774,15.6578,15.7375,12800.0
2009-11-10 15:00:00,15.79,15.82,15.78,15.8,32700.0,15.7475,15.7774,15.7375,15.7575,32700.0
2009-11-10 15:30:00,15.8,15.85,15.77,15.8,71300.0,15.7575,15.8074,15.7276,15.7575,71300.0
2009-11-11 09:30:00,17.54,19.09,17.32,18.5,1115200.0,17.4928,19.0386,17.2734,18.4502,1115200.0
2009-11-11 10:00:00,18.5,18.75,18.3,18.69,335800.0,18.4502,18.6996,18.2508,18.6397,335800.0
2009-11-11 10:30:00,18.67,18.98,18.57,18.67,290800.0,18.6198,18.9289,18.52,18.6198,290800.0
2009-11-11 11:00:00,18.66,18.66,18.12,18.25,184200.0,18.6098,18.6098,18.0713,18.2009,184200.0
2009-11-11 11:30:00,18.24,18.52,18.2,18.41,115200.0,18.1909,18.4702,18.151,18.3605,115200.0
2009-11-11 12:00:00,18.45,18.53,18.34,18.38,89300.0,18.4004,18.4801,18.2907,18.3306,89300.0
2009-11-11 12:30:00,18.38,18.46,18.31,18.39,87400.0,18.3306,18.4103,18.2607,18.3405,87400.0
2009-11-11 13:00:00,18.39,18.71,18.38,18.64,283300.0,18.3405,18.6597,18.3306,18.5899,283300.0
2009-11-11 13:30:00,18.62,18.82,18.54,18.76,288700.0,18.5699,18.7694,18.4901,18.7095,288700.0
2009-11-11 14:00:00,18.76,19.03,18.74,18.92,472000.0,18.7095,18.9788,18.6896,18.8691,472000.0
2009-11-11 14:30:00,18.94,19.1,18.8,18.83,321600.0,18.889,19.0486,18.7494,18.7793,321600.0
2009-11-11 15:00:00,18.83,18.86,18.7,18.75,241700.0,18.7793,18.8093,18.6497,18.6996,241700.0
2009-11-11 15:30:00,18.74,19.02,18.58,18.95,370800.0,18.6896,18.9688,18.53,18.899,370800.0
2009-11-12 09:30:00,18.95,19.35,18.75,19.02,128700.0,18.899,19.2979,18.6996,18.9688,128700.0
2009-11-12 10:00:00,19.01,19.01,18.81,18.84,123300.0,18.9589,18.9589,18.7594,18.7893,123300.0
2009-11-12 10:30:00,18.85,19.12,18.78,18.92,151200.0,18.7993,19.0686,18.7295,18.8691,151200.0
2009-11-12 11:00:00,18.92,18.92,18.63,18.76,60000.0,18.8691,18.8691,18.5799,18.7095,60000.0
2009-11-12 11:30:00,18.76,18.83,18.68,18.78,63100.0,18.7095,18.7793,18.6297,18.7295,63100.0
2009-11-12 12:00:00,18.78,18.82,18.75,18.8,25200.0,18.7295,18.7694,18.6996,18.7494,25200.0
2009-11-12 12:30:00,18.82,18.87,18.79,18.82,22600.0,18.7694,18.8192,18.7394,18.7694,22600.0
2009-11-12 13:00:00,18.82,18.85,18.77,18.85,53100.0,18.7694,18.7993,18.7195,18.7993,53100.0
2009-11-12 13:30:00,18.85,18.85,18.77,18.8,19200.0,18.7993,18.7993,18.7195,18.7494,19200.0
2009-11-12 14:00:00,18.79,18.82,18.78,18.81,45700.0,18.7394,18.7694,18.7295,18.7594,45700.0
2009-11-12 14:30:00,18.8,18.86,18.8,18.86,47900.0,18.7494,18.8093,18.7494,18.8093,47900.0
2009-11-12 15:00:00,18.85,18.92,18.81,18.9,53400.0,18.7993,18.8691,18.7594,18.8492,53400.0
2009-11-12 15:30:00,18.91,19.02,18.89,18.99,219500.0,18.8591,18.9688,18.8392,18.9389,219500.0
2009-11-13 09:30:00,18.96,19.09,18.62,18.95,173100.0,18.909,19.0386,18.5699,18.899,173100.0
2009-11-13 10:00:00,18.93,19.02,18.88,18.99,78800.0,18.8791,18.9688,18.8292,18.9389,78800.0
2009-11-13 10:30:00,19.0,19.01,18.72,18.75,51800.0,18.9489,18.9589,18.6696,18.6996,51800.0
2009-11-13 11:00:00,18.73,18.78,18.62,18.63,30100.0,18.6796,18.7295,18.5699,18.5799,30100.0
2009-11-13 11:30:00,18.63,18.64,18.29,18.4,53800.0,18.5799,18.5899,18.2408,18.3505,53800.0
2009-11-13 12:00:00,18.43,18.72,18.43,18.7,21200.0,18.3804,18.6696,18.3804,18.6497,21200.0
2009-11-13 12:30:00,18.7,18.8,18.61,18.64,30400.0,18.6497,18.7494,18.5599,18.5899,30400.0
2009-11-13 13:00:00,18.65,18.69,18.57,18.62,36300.0,18.5998,18.6397,18.52,18.5699,36300.0
2009-11-13 13:30:00,18.64,18.7,18.45,18.45,42200.0,18.5899,18.6497,18.4004,18.4004,42200.0
2009-11-13 14:00:00,18.46,18.54,18.44,18.5,26600.0,18.4103,18.4901,18.3904,18.4502,26600.0
2009-11-13 14:30:00,18.5,18.51,18.33,18.34,42300.0,18.4502,18.4602,18.2807,18.2907,42300.0
2009-11-13 15:00:00,18.34,18.46,18.29,18.43,58100.0,18.2907,18.4103,18.2408,18.3804,58100.0
2009-11-13 15:30:00,18.42,18.58,18.38,18.57,129400.0,18.3704,18.53,18.3306,18.52,129400.0
2009-11-16 09:30:00,18.71,19.33,18.57,19.18,95500.0,18.6597,19.278,18.52,19.1284,95500.0
2009-11-16 10:00:00,19.17,19.28,19.15,19.21,27800.0,19.1184,19.2281,19.0985,19.1583,27800.0
2009-11-16 10:30:00,19.21,19.21,19.08,19.11,19000.0,19.1583,19.1583,19.0287,19.0586,19000.0
2009-11-16 11:00:00,19.13,19.2,19.08,19.18,18600.0,19.0785,19.1483,19.0287,19.1284,18600.0
2009-11-16 11:30:00,19.18,19.21,19.18,19.2,15900.0,19.1284,19.1583,19.1284,19.1483,15900.0
2009-11-16 12:00:00,19.2,19.29,19.11,19.12,16600.0,19.1483,19.2381,19.0586,19.0686,16600.0
2009-11-16 12:30:00,19.13,19.28,19.12,19.27,14700.0,19.0785,19.2281,19.0686,19.2182,14700.0
2009-11-16 13:00:00,19.27,19.34,19.25,19.33,27000.0,19.2182,19.288,19.1982,19.278,27000.0
2009-11-16 13:30:00,19.34,19.74,19.34,19.7,141600.0,19.288,19.6869,19.288,19.647,141600.0
2009-11-16 14:00:00,19.71,19.84,19.69,19.8,55300.0,19.657,19.7866,19.637,19.7467,55300.0
2009-11-16 14:30:00,19.79,19.82,19.65,19.7,41200.0,19.7368,19.7667,19.5971,19.647,41200.0
2009-11-16 15:00:00,19.68,19.74,19.59,19.7,78000.0,19.6271,19.6869,19.5373,19.647,78000.0
2009-11-16 15:30:00,19.7,19.72,19.64,19.72,119600.0,19.647,19.6669,19.5872,19.6669,119600.0
2009-11-17 09:30:00,19.7,19.84,19.54,19.78,30100.0,19.647,19.7866,19.4874,19.7268,30100.0
2009-11-17 10:00:00,19.79,19.87,19.66,19.77,57600.0,19.7368,19.8165,19.6071,19.7168,57600.0
2009-11-17 10:30:00,19.77,19.82,19.74,19.75,59000.0,19.7168,19.7667,19.6869,19.6969,59000.0
2009-11-17 11:00:00,19.75,19.76,19.7,19.76,17300.0,19.6969,19.7068,19.647,19.7068,17300.0
2009-11-17 11:30:00,19.76,19.85,19.69,19.82,28500.0,19.7068,19.7966,19.637,19.7667,28500.0
2009-11-17 12:00:00,19.83,19.84,19.78,19.82,25800.0,19.7767,19.7866,19.7268,19.7667,25800.0
2009-11-17 12:30:00,19.82,19.83,19.76,19.77,17100.0,19.7667,19.7767,19.7068,19.7168,17100.0
2009-11-17 13:00:00,19.76,19.83,19.74,19.83,12800.0,19.7068,19.7767,19.6869,19.7767,12800.0
2009-11-17 13:30:00,19.83,19.85,19.81,19.83,11000.0,19.7767,19.7966,19.7567,19.7767,11000.0
2009-11-17 14:00:00,19.83,19.83,19.78,19.82,12800.0,19.7767,19.7767,19.7268,19.7667,12800.0
2009-11-17 14:30:00,19.82,19.83,19.78,19.8,14800.0,19.7667,19.7767,19.7268,19.7467,14800.0
2009-11-17 15:00:00,19.81,19.89,19.78,19.85,59600.0,19.7567,19.8365,19.7268,19.7966,59600.0
2009-11-17 15:30:00,19.85,19.96,19.85,19.93,155700.0,19.7966,19.9063,19.7966,19.8764,155700.0
2009-11-18 09:30:00,19.84,19.86,19.41,19.41,68100.0,19.7866,19.8066,19.3578,19.3578,68100.0
2009-11-18 10:00:00,19.4,19.45,19.32,19.44,35900.0,19.3478,19.3977,19.268,19.3877,35900.0
2009-11-18 10:30:00,19.45,19.49,19.32,19.4,36800.0,19.3977,19.4376,19.268,19.3478,36800.0
2009-11-18 11:00:00,19.41,19.42,19.23,19.27,21300.0,19.3578,19.3678,19.1783,19.2182,21300.0
2009-11-18 11:30:00,19.25,19.25,19.11,19.14,13300.0,19.1982,19.1982,19.0586,19.0885,13300.0
2009-11-18 12:00:00,19.14,19.15,19.07,19.13,12800.0,19.0885,19.0985,19.0187,19.0785,12800.0
2009-11-18 12:30:00,19.12,19.15,19.04,19.06,12000.0,19.0686,19.0985,18.9888,19.0087,12000.0
2009-11-18 13:00:00,19.05,19.05,18.95,18.98,18200.0,18.9988,18.9988,18.899,18.9289,18200.0
2009-11-18 13:30:00,18.99,19.0,18.94,18.97,23900.0,18.9389,18.9489,18.889,18.919,23900.0
2009-11-18 14:00:00,18.97,19.04,18.96,19.03,14800.0,18.919,18.9888,18.909,18.9788,14800.0
2009-11-18 14:30:00,19.03,19.04,19.01,19.03,9700.0,18.9788,18.9888,18.9589,18.9788,9700.0
2009-11-18 15:00:00,19.02,19.08,18.99,19.06,34500.0,18.9688,19.0287,18.9389,19.0087,34500.0
2009-11-18 15:30:00,19.07,19.43,19.07,19.37,173400.0,19.0187,19.3777,19.0187,19.3179,173400.0
2009-11-19 09:30:00,19.18,19.21,18.7,18.72,45300.0,19.1284,19.1583,18.6497,18.6696,45300.0
2009-11-19 10:00:00,18.74,18.76,18.65,18.72,41500.0,18.6896,18.7095,18.5998,18.6696,41500.0
2009-11-19 10:30:00,18.71,18.72,18.59,18.6,39900.0,18.6597,18.6696,18.54,18.55,39900.0
2009-11-19 11:00:00,18.6,18.63,18.56,18.58,30500.0,18.55,18.5799,18.5101,18.53,30500.0
2009-11-19 11:30:00,18.58,18.6,18.54,18.56,15000.0,18.53,18.55,18.4901,18.5101,15000.0
2009-11-19 12:00:00,18.55,18.59,18.54,18.55,10100.0,18.5001,18.54,18.4901,18.5001,10100.0
2009-11-19 12:30:00,18.56,18.72,18.56,18.58,21000.0,18.5101,18.6696,18.5101,18.53,21000.0
2009-11-19 13:00:00,18.59,18.67,18.58,18.59,13200.0,18.54,18.6198,18.53,18.54,13200.0
2009-11-19 13:30:00,18.58,18.71,18.58,18.7,33500.0,18.53,18.6597,18.53,18.6497,33500.0
2009-11-19 14:00:00,18.7,18.73,18.64,18.64,19600.0,18.6497,18.6796,18.5899,18.5899,19600.0
2009-11-19 14:30:00,18.63,18.77,18.61,18.76,25900.0,18.5799,18.7195,18.5599,18.7095,25900.0
2009-11-19 15:00:00,18.76,18.76,18.66,18.67,20400.0,18.7095,18.7095,18.6098,18.6198,20400.0
2009-11-19 15:30:00,18.67,18.75,18.66,18.7,76400.0,18.6198,18.6996,18.6098,18.6497,76400.0
2009-11-20 09:30:00,18.49,18.79,18.49,18.54,58800.0,18.4403,18.7394,18.4403,18.4901,58800.0
2009-11-20 10:00:00,18.52,18.6,18.45,18.54,22800.0,18.4702,18.55,18.4004,18.4901,22800.0
2009-11-20 10:30:00,18.58,18.65,18.45,18.47,21100.0,18.53,18.5998,18.4004,18.4203,21100.0
2009-11-20 11:00:00,18.45,18.51,18.4,18.44,11100.0,18.4004,18.4602,18.3505,18.3904,11100.0
2009-11-20 11:30:00,18.45,18.47,18.39,18.39,7200.0,18.4004,18.4203,18.3405,18.3405,7200.0
2009-11-20 12:00:00,18.38,18.47,18.35,18.38,43200.0,18.3306,18.4203,18.3006,18.3306,43200.0
2009-11-20 12:30:00,18.37,18.39,18.25,18.3,26200.0,18.3206,18.3405,18.2009,18.2508,26200.0
2009-11-20 13:00:00,18.31,18.39,18.3,18.31,15600.0,18.2607,18.3405,18.2508,18.2607,15600.0
2009-11-20 13:30:00,18.31,18.39,18.29,18.32,16500.0,18.2607,18.3405,18.2408,18.2707,16500.0
2009-11-20 14:00:00,18.33,18.38,18.32,18.38,8100.0,18.2807,18.3306,18.2707,18.3306,8100.0
2009-11-20 14:30:00,18.37,18.38,18.28,18.31,11900.0,18.3206,18.3306,18.2308,18.2607,11900.0
2009-11-20 15:00:00,18.31,18.38,18.3,18.36,23100.0,18.2607,18.3306,18.2508,18.3106,23100.0
2009-11-20 15:30:00,18.37,18.5,18.33,18.46,77800.0,18.3206,18.4502,18.2807,18.4103,77800.0
2009-11-23 09:30:00,18.57,19.0,18.57,18.94,33100.0,18.52,18.9489,18.52,18.889,33100.0
2009-11-23 10:00:00,18.97,19.0,18.85,19.0,22500.0,18.919,18.9489,18.7993,18.9489,22500.0
2009-11-23 10:30:00,18.99,19.09,18.94,19.0,55200.0,18.9389,19.0386,18.889,18.9489,55200.0
2009-11-23 11:00:00,18.99,18.99,18.72,18.72,37100.0,18.9389,18.9389,18.6696,18.6696,37100.0
2009-11-23 11:30:00,18.73,18.77,18.62,18.63,15400.0,18.6796,18.7195,18.5699,18.5799,15400.0
2009-11-23 12:00:00,18.63,18.66,18.62,18.66,5100.0,18.5799,18.6098,18.5699,18.6098,5100.0
2009-11-23 12:30:00,18.65,18.66,18.56,18.63,18000.0,18.5998,18.6098,18.5101,18.5799,18000.0
2009-11-23 13:00:00,18.62,18.65,18.53,18.6,10800.0,18.5699,18.5998,18.4801,18.55,10800.0
2009-11-23 13:30:00,18.61,18.66,18.57,18.61,17200.0,18.5599,18.6098,18.52,18.5599,17200.0
2009-11-23 14:00:00,18.59,18.59,18.46,18.47,13900.0,18.54,18.54,18.4103,18.4203,13900.0
2009-11-23 14:30:00,18.47,18.54,18.46,18.51,12800.0,18.4203,18.4901,18.4103,18.4602,12800.0
2009-11-23 15:00:00,18.53,18.63,18.53,18.55,12400.0,18.4801,18.5799,18.4801,18.5001,12400.0
2009-11-23 15:30:00,18.55,18.6,18.46,18.6,45400.0,18.5001,18.55,18.4103,18.55,45400.0
2009-11-24 09:30:00,18.5,18.73,18.42,18.43,13600.0,18.4502,18.6796,18.3704,18.3804,13600.0
2009-11-24 10:00:00,18.44,18.53,18.34,18.43,21000.0,18.3904,18.4801,18.2907,18.3804,21000.0
2009-11-24 10:30:00,18.42,18.67,18.42,18.67,16500.0,18.3704,18.6198,18.3704,18.6198,16500.0
2009-11-24 11:00:00,18.66,18.67,18.6,18.64,14100.0,18.6098,18.6198,18.55,18.5899,14100.0
2009-11-24 11:30:00,18.62,18.7,18.59,18.67,16700.0,18.5699,18.6497,18.54,18.6198,16700.0
2009-11-24 12:00:00,18.66,18.71,18.63,18.67,8700.0,18.6098,18.6597,18.5799,18.6198,8700.0
2009-11-24 12:30:00,18.67,18.69,18.65,18.66,9100.0,18.6198,18.6397,18.5998,18.6098,9100.0
2009-11-24 13:00:00,18.65,18.66,18.61,18.61,2100.0,18.5998,18.6098,18.5599,18.5599,2100.0
2009-11-24 13:30:00,18.6,18.64,18.57,18.58,11200.0,18.55,18.5899,18.52,18.53,11200.0
2009-11-24 14:00:00,18.58,18.71,18.53,18.7,11600.0,18.53,18.6597,18.4801,18.6497,11600.0
2009-11-24 14:30:00,18.69,18.86,18.69,18.84,18900.0,18.6397,18.8093,18.6397,18.7893,18900.0
2009-11-24 15:00:00,18.84,18.87,18.79,18.79,30200.0,18.7893,18.8192,18.7394,18.7394,30200.0
2009-11-24 15:30:00,18.79,18.8,18.63,18.65,94700.0,18.7394,18.7494,18.5799,18.5998,94700.0
2009-11-25 09:30:00,18.69,18.86,18.61,18.71,31800.0,18.6397,18.8093,18.5599,18.6597,31800.0
2009-11-25 10:00:00,18.75,18.88,18.64,18.74,38800.0,18.6996,18.8292,18.5899,18.6896,38800.0
2009-11-25 10:30:00,18.74,18.8,18.74,18.78,22100.0,18.6896,18.7494,18.6896,18.7295,22100.0
2009-11-25 11:00:00,18.78,18.8,18.75,18.79,31000.0,18.7295,18.7494,18.6996,18.7394,31000.0
2009-11-25 11:30:00,18.78,18.78,18.75,18.76,7900.0,18.7295,18.7295,18.6996,18.7095,7900.0
2009-11-25 12:00:00,18.76,18.76,18.59,18.63,15300.0,18.7095,18.7095,18.54,18.5799,15300.0
2009-11-25 12:30:00,18.63,18.64,18.53,18.54,10500.0,18.5799,18.5899,18.4801,18.4901,10500.0
2009-11-25 13:00:00,18.53,18.57,18.49,18.5,4500.0,18.4801,18.52,18.4403,18.4502,4500.0
2009-11-25 13:30:00,18.5,18.51,18.45,18.5,12400.0,18.4502,18.4602,18.4004,18.4502,12400.0
2009-11-25 14:00:00,18.51,18.52,18.49,18.5,12700.0,18.4602,18.4702,18.4403,18.4502,12700.0
2009-11-25 14:30:00,18.51,18.56,18.47,18.51,17600.0,18.4602,18.5101,18.4203,18.4602,17600.0
2009-11-25 15:00:00,18.51,18.51,18.39,18.4,40200.0,18.4602,18.4602,18.3405,18.3505,40200.0
2009-11-25 15:30:00,18.4,18.4,18.3,18.35,93100.0,18.3505,18.3505,18.2508,18.3006,93100.0
2009-11-27 09:30:00,18.04,18.46,18.04,18.19,34200.0,17.9915,18.4103,17.9915,18.1411,34200.0
2009-11-27 10:00:00,18.2,18.3,18.19,18.21,15600.0,18.151,18.2508,18.1411,18.161,15600.0
2009-11-27 10:30:00,18.24,18.36,18.19,18.29,11300.0,18.1909,18.3106,18.1411,18.2408,11300.0
2009-11-27 11:00:00,18.31,18.47,18.3,18.47,20100.0,18.2607,18.4203,18.2508,18.4203,20100.0
2009-11-27 11:30:00,18.47,18.47,18.39,18.43,14000.0,18.4203,18.4203,18.3405,18.3804,14000.0
2009-11-27 12:00:00,18.41,18.42,18.25,18.29,19700.0,18.3605,18.3704,18.2009,18.2408,19700.0
2009-11-27 12:30:00,18.3,18.3,18.08,18.09,54300.0,18.2508,18.2508,18.0314,18.0413,54300.0
2009-11-27 13:00:00,18.09,18.25,18.09,18.09,28000.0,18.0413,18.2009,18.0413,18.0413,28000.0
2009-11-27 13:30:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:00:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 14:30:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:00:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-27 15:30:00,18.09,18.09,18.09,18.09,0.0,18.0413,18.0413,18.0413,18.0413,0.0
2009-11-30 09:30:00,18.15,18.39,18.12,18.24,87900.0,18.1012,18.3405,18.0713,18.1909,87900.0
2009-11-30 10:00:00,18.24,18.3,18.12,18.21,24300.0,18.1909,18.2508,18.0713,18.161,24300.0
2009-11-30 10:30:00,18.23,18.27,18.14,18.24,39200.0,18.181,18.2208,18.0912,18.1909,39200.0
2009-11-30 11:00:00,18.23,18.27,18.17,18.19,28900.0,18.181,18.2208,18.1211,18.1411,28900.0
2009-11-30 11:30:00,18.19,18.25,18.13,18.2,32400.0,18.1411,18.2009,18.0812,18.151,32400.0
2009-11-30 12:00:00,18.19,18.27,18.19,18.25,11800.0,18.1411,18.2208,18.1411,18.2009,11800.0
2009-11-30 12:30:00,18.25,18.37,18.21,18.37,21200.0,18.2009,18.3206,18.161,18.3206,21200.0
2009-11-30 13:00:00,18.37,18.42,18.34,18.39,20100.0,18.3206,18.3704,18.2907,18.3405,20100.0
2009-11-30 13:30:00,18.39,18.43,18.32,18.38,19800.0,18.3405,18.3804,18.2707,18.3306,19800.0
2009-11-30 14:00:00,18.36,18.39,18.33,18.34,13400.0,18.3106,18.3405,18.2807,18.2907,13400.0
2009-11-30 14:30:00,18.33,18.35,18.23,18.26,13600.0,18.2807,18.3006,18.181,18.2109,13600.0
2009-11-30 15:00:00,18.27,18.43,18.23,18.42,21500.0,18.2208,18.3804,18.181,18.3704,21500.0
2009-11-30 15:30:00,18.42,18.46,18.35,18.35,75800.0,18.3704,18.4103,18.3006,18.3006,75800.0
2009-12-01 09:30:00,18.44,18.8,18.28,18.53,60600.0,18.3904,18.7494,18.2308,18.4801,60600.0
2009-12-01 10:00:00,18.53,18.58,18.42,18.5,16200.0,18.4801,18.53,18.3704,18.4502,16200.0
2009-12-01 10:30:00,18.51,18.57,18.42,18.49,22500.0,18.4602,18.52,18.3704,18.4403,22500.0
2009-12-01 11:00:00,18.51,18.55,18.42,18.53,11300.0,18.4602,18.5001,18.3704,18.4801,11300.0
2009-12-01 11:30:00,18.54,18.56,18.52,18.55,13700.0,18.4901,18.5101,18.4702,18.5001,13700.0
2009-12-01 12:00:00,18.55,18.6,18.54,18.59,11900.0,18.5001,18.55,18.4901,18.54,11900.0
2009-12-01 12:30:00,18.59,18.6,18.52,18.55,9900.0,18.54,18.55,18.4702,18.5001,9900.0
2009-12-01 13:00:00,18.55,18.58,18.54,18.58,9100.0,18.5001,18.53,18.4901,18.53,9100.0
2009-12-01 13:30:00,18.58,18.76,18.58,18.76,73500.0,18.53,18.7095,18.53,18.7095,73500.0
2009-12-01 14:00:00,18.76,18.88,18.75,18.88,35200.0,18.7095,18.8292,18.6996,18.8292,35200.0
2009-12-01 14:30:00,18.86,18.92,18.85,18.91,70200.0,18.8093,18.8691,18.7993,18.8591,70200.0
2009-12-01 15:00:00,18.9,18.91,18.87,18.9,69800.0,18.8492,18.8591,18.8192,18.8492,69800.0
2009-12-01 15:30:00,18.9,18.95,18.85,18.94,303500.0,18.8492,18.899,18.7993,18.889,303500.0
2009-12-02 09:30:00,18.9,19.26,18.78,18.99,30800.0,18.8492,19.2082,18.7295,18.9389,30800.0
2009-12-02 10:00:00,18.99,19.5,18.99,19.47,84600.0,18.9389,19.4475,18.9389,19.4176,84600.0
2009-12-02 10:30:00,19.46,19.49,19.36,19.39,33500.0,19.4076,19.4376,19.3079,19.3378,33500.0
2009-12-02 11:00:00,19.4,19.43,19.18,19.22,29200.0,19.3478,19.3777,19.1284,19.1683,29200.0
2009-12-02 11:30:00,19.2,19.23,19.13,19.18,31700.0,19.1483,19.1783,19.0785,19.1284,31700.0
2009-12-02 12:00:00,19.19,19.22,19.0,19.05,22200.0,19.1384,19.1683,18.9489,18.9988,22200.0
2009-12-02 12:30:00,19.09,19.24,19.09,19.18,24100.0,19.0386,19.1882,19.0386,19.1284,24100.0
2009-12-02 13:00:00,19.19,19.26,19.18,19.24,13000.0,19.1384,19.2082,19.1284,19.1882,13000.0
2009-12-02 13:30:00,19.23,19.29,19.21,19.28,17400.0,19.1783,19.2381,19.1583,19.2281,17400.0
2009-12-02 14:00:00,19.29,19.33,19.16,19.2,41000.0,19.2381,19.278,19.1085,19.1483,41000.0
2009-12-02 14:30:00,19.21,19.29,19.19,19.28,27600.0,19.1583,19.2381,19.1384,19.2281,27600.0
2009-12-02 15:00:00,19.29,19.29,19.22,19.25,43900.0,19.2381,19.2381,19.1683,19.1982,43900.0
2009-12-02 15:30:00,19.27,19.32,19.21,19.29,108200.0,19.2182,19.268,19.1583,19.2381,108200.0
2009-12-03 09:30:00,19.41,19.52,19.11,19.45,18500.0,19.3578,19.4675,19.0586,19.3977,18500.0
2009-12-03 10:00:00,19.43,19.61,19.39,19.6,34800.0,19.3777,19.5572,19.3378,19.5473,34800.0
2009-12-03 10:30:00,19.6,19.61,19.55,19.56,14900.0,19.5473,19.5572,19.4974,19.5074,14900.0
2009-12-03 11:00:00,19.55,19.56,19.46,19.47,12500.0,19.4974,19.5074,19.4076,19.4176,12500.0
2009-12-03 11:30:00,19.49,19.58,19.4,19.41,17800.0,19.4376,19.5273,19.3478,19.3578,17800.0
2009-12-03 12:00:00,19.42,19.44,19.35,19.42,6900.0,19.3678,19.3877,19.2979,19.3678,6900.0
2009-12-03 12:30:00,19.39,19.45,19.36,19.44,6600.0,19.3378,19.3977,19.3079,19.3877,6600.0
2009-12-03 13:00:00,19.43,19.43,19.35,19.41,9600.0,19.3777,19.3777,19.2979,19.3578,9600.0
2009-12-03 13:30:00,19.42,19.47,19.41,19.47,7400.0,19.3678,19.4176,19.3578,19.4176,7400.0
2009-12-03 14:00:00,19.46,19.49,19.38,19.39,10800.0,19.4076,19.4376,19.3279,19.3378,10800.0
2009-12-03 14:30:00,19.38,19.43,19.34,19.35,9400.0,19.3279,19.3777,19.288,19.2979,9400.0
2009-12-03 15:00:00,19.35,19.37,19.25,19.26,14100.0,19.2979,19.3179,19.1982,19.2082,14100.0
2009-12-03 15:30:00,19.26,19.3,18.97,19.01,72500.0,19.2082,19.2481,18.919,18.9589,72500.0
2009-12-04 09:30:00,19.38,19.74,19.04,19.58,23200.0,19.3279,19.6869,18.9888,19.5273,23200.0
2009-12-04 10:00:00,19.59,19.66,19.42,19.5,30600.0,19.5373,19.6071,19.3678,19.4475,30600.0
2009-12-04 10:30:00,19.49,19.63,19.47,19.55,45300.0,19.4376,19.5772,19.4176,19.4974,45300.0
2009-12-04 11:00:00,19.54,19.62,19.44,19.44,30500.0,19.4874,19.5672,19.3877,19.3877,30500.0
2009-12-04 11:30:00,19.42,19.45,19.03,19.15,17700.0,19.3678,19.3977,18.9788,19.0985,17700.0
2009-12-04 12:00:00,19.16,19.33,19.16,19.28,9300.0,19.1085,19.278,19.1085,19.2281,9300.0
2009-12-04 12:30:00,19.27,19.54,19.25,19.52,17800.0,19.2182,19.4874,19.1982,19.4675,17800.0
2009-12-04 13:00:00,19.51,19.57,19.29,19.29,9400.0,19.4575,19.5174,19.2381,19.2381,9400.0
2009-12-04 13:30:00,19.29,19.46,19.28,19.3,20100.0,19.2381,19.4076,19.2281,19.2481,20100.0
2009-12-04 14:00:00,19.3,19.33,19.2,19.24,4900.0,19.2481,19.278,19.1483,19.1882,4900.0
2009-12-04 14:30:00,19.26,19.32,19.18,19.3,11800.0,19.2082,19.268,19.1284,19.2481,11800.0
2009-12-04 15:00:00,19.31,19.46,19.21,19.34,25200.0,19.2581,19.4076,19.1583,19.288,25200.0
2009-12-04 15:30:00,19.34,19.39,19.2,19.32,96200.0,19.288,19.3378,19.1483,19.268,96200.0
2009-12-07 09:30:00,19.29,19.44,19.1,19.4,29700.0,19.2381,19.3877,19.0486,19.3478,29700.0
2009-12-07 10:00:00,19.39,19.44,19.31,19.33,44700.0,19.3378,19.3877,19.2581,19.278,44700.0
2009-12-07 10:30:00,19.35,19.42,19.24,19.24,89700.0,19.2979,19.3678,19.1882,19.1882,89700.0
2009-12-07 11:00:00,19.24,19.24,19.07,19.15,7300.0,19.1882,19.1882,19.0187,19.0985,7300.0
2009-12-07 11:30:00,19.15,19.2,19.15,19.2,28700.0,19.0985,19.1483,19.0985,19.1483,28700.0
2009-12-07 12:00:00,19.22,19.22,19.18,19.2,33200.0,19.1683,19.1683,19.1284,19.1483,33200.0
2009-12-07 12:30:00,19.21,19.29,19.21,19.25,5800.0,19.1583,19.2381,19.1583,19.1982,5800.0
2009-12-07 13:00:00,19.27,19.28,19.22,19.26,4000.0,19.2182,19.2281,19.1683,19.2082,4000.0
2009-12-07 13:30:00,19.25,19.26,19.22,19.22,37800.0,19.1982,19.2082,19.1683,19.1683,37800.0
2009-12-07 14:00:00,19.22,19.22,19.11,19.11,3500.0,19.1683,19.1683,19.0586,19.0586,3500.0
2009-12-07 14:30:00,19.06,19.08,19.03,19.06,14500.0,19.0087,19.0287,18.9788,19.0087,14500.0
2009-12-07 15:00:00,19.06,19.18,19.05,19.1,16100.0,19.0087,19.1284,18.9988,19.0486,16100.0
2009-12-07 15:30:00,19.11,19.23,19.09,19.23,31900.0,19.0586,19.1783,19.0386,19.1783,31900.0
2009-12-08 09:30:00,19.09,19.2,18.88,18.88,20600.0,19.0386,19.1483,18.8292,18.8292,20600.0
2009-12-08 10:00:00,18.9,19.15,18.9,19.09,7800.0,18.8492,19.0985,18.8492,19.0386,7800.0
2009-12-08 10:30:00,19.1,19.14,19.02,19.07,9300.0,19.0486,19.0885,18.9688,19.0187,9300.0
2009-12-08 11:00:00,19.06,19.22,19.06,19.08,40000.0,19.0087,19.1683,19.0087,19.0287,40000.0
2009-12-08 11:30:00,19.07,19.18,19.07,19.1,9300.0,19.0187,19.1284,19.0187,19.0486,9300.0
2009-12-08 12:00:00,19.09,19.17,19.02,19.04,16100.0,19.0386,19.1184,18.9688,18.9888,16100.0
2009-12-08 12:30:00,19.05,19.12,19.05,19.12,4900.0,18.9988,19.0686,18.9988,19.0686,4900.0
2009-12-08 13:00:00,19.13,19.15,19.02,19.02,6000.0,19.0785,19.0985,18.9688,18.9688,6000.0
2009-12-08 13:30:00,19.03,19.07,19.02,19.05,10800.0,18.9788,19.0187,18.9688,18.9988,10800.0
2009-12-08 14:00:00,19.04,19.05,18.95,18.98,22800.0,18.9888,18.9988,18.899,18.9289,22800.0
2009-12-08 14:30:00,18.98,19.02,18.93,18.93,6500.0,18.9289,18.9688,18.8791,18.8791,6500.0
2009-12-08 15:00:00,18.92,18.94,18.9,18.93,14500.0,18.8691,18.889,18.8492,18.8791,14500.0
2009-12-08 15:30:00,18.93,18.97,18.87,18.93,63800.0,18.8791,18.919,18.8192,18.8791,63800.0
2009-12-09 09:30:00,18.91,18.92,18.68,18.7,15900.0,18.8591,18.8691,18.6297,18.6497,15900.0
2009-12-09 10:00:00,18.69,18.75,18.6,18.72,26600.0,18.6397,18.6996,18.55,18.6696,26600.0
2009-12-09 10:30:00,18.74,18.9,18.7,18.85,15300.0,18.6896,18.8492,18.6497,18.7993,15300.0
2009-12-09 11:00:00,18.85,18.85,18.77,18.8,15200.0,18.7993,18.7993,18.7195,18.7494,15200.0
2009-12-09 11:30:00,18.79,18.85,18.75,18.84,8600.0,18.7394,18.7993,18.6996,18.7893,8600.0
2009-12-09 12:00:00,18.82,18.82,18.76,18.78,3000.0,18.7694,18.7694,18.7095,18.7295,3000.0
2009-12-09 12:30:00,18.78,18.79,18.74,18.76,3700.0,18.7295,18.7394,18.6896,18.7095,3700.0
2009-12-09 13:00:00,18.74,18.77,18.72,18.73,2200.0,18.6896,18.7195,18.6696,18.6796,2200.0
2009-12-09 13:30:00,18.75,18.78,18.71,18.72,4600.0,18.6996,18.7295,18.6597,18.6696,4600.0
2009-12-09 14:00:00,18.73,18.77,18.72,18.72,4300.0,18.6796,18.7195,18.6696,18.6696,4300.0
2009-12-09 14:30:00,18.73,18.81,18.73,18.8,4800.0,18.6796,18.7594,18.6796,18.7494,4800.0
2009-12-09 15:00:00,18.8,19.05,18.8,18.99,16000.0,18.7494,18.9988,18.7494,18.9389,16000.0
2009-12-09 15:30:00,18.99,19.0,18.88,18.99,25300.0,18.9389,18.9489,18.8292,18.9389,25300.0
2009-12-10 09:30:00,19.03,19.3,18.89,19.18,15200.0,18.9788,19.2481,18.8392,19.1284,15200.0
2009-12-10 10:00:00,19.16,19.16,18.94,19.11,17200.0,19.1085,19.1085,18.889,19.0586,17200.0
2009-12-10 10:30:00,19.09,19.09,19.0,19.01,9900.0,19.0386,19.0386,18.9489,18.9589,9900.0
2009-12-10 11:00:00,19.0,19.0,18.91,18.94,5100.0,18.9489,18.9489,18.8591,18.889,5100.0
2009-12-10 11:30:00,18.93,19.01,18.92,19.01,4400.0,18.8791,18.9589,18.8691,18.9589,4400.0
2009-12-10 12:00:00,18.99,19.03,18.94,18.94,4600.0,18.9389,18.9788,18.889,18.889,4600.0
2009-12-10 12:30:00,18.95,18.95,18.91,18.94,6200.0,18.899,18.899,18.8591,18.889,6200.0
2009-12-10 13:00:00,18.94,18.94,18.7,18.75,10500.0,18.889,18.889,18.6497,18.6996,10500.0
2009-12-10 13:30:00,18.76,18.79,18.71,18.73,8400.0,18.7095,18.7394,18.6597,18.6796,8400.0
2009-12-10 14:00:00,18.73,18.78,18.73,18.77,8400.0,18.6796,18.7295,18.6796,18.7195,8400.0
2009-12-10 14:30:00,18.78,18.85,18.75,18.78,11400.0,18.7295,18.7993,18.6996,18.7295,11400.0
2009-12-10 15:00:00,18.78,18.79,18.59,18.6,27800.0,18.7295,18.7394,18.54,18.55,27800.0
2009-12-10 15:30:00,18.6,18.76,18.59,18.75,40400.0,18.55,18.7095,18.54,18.6996,40400.0
2009-12-11 09:30:00,18.79,18.89,18.59,18.64,25000.0,18.7394,18.8392,18.54,18.5899,25000.0
2009-12-11 10:00:00,18.65,18.78,18.53,18.74,50600.0,18.5998,18.7295,18.4801,18.6896,50600.0
2009-12-11 10:30:00,18.74,18.84,18.7,18.78,19100.0,18.6896,18.7893,18.6497,18.7295,19100.0
2009-12-11 11:00:00,18.76,18.81,18.69,18.78,38900.0,18.7095,18.7594,18.6397,18.7295,38900.0
2009-12-11 11:30:00,18.76,18.84,18.7,18.75,30700.0,18.7095,18.7893,18.6497,18.6996,30700.0
2009-12-11 12:00:00,18.76,18.85,18.75,18.81,13600.0,18.7095,18.7993,18.6996,18.7594,13600.0
2009-12-11 12:30:00,18.79,18.93,18.78,18.91,7100.0,18.7394,18.8791,18.7295,18.8591,7100.0
2009-12-11 13:00:00,18.9,18.93,18.88,18.9,5300.0,18.8492,18.8791,18.8292,18.8492,5300.0
2009-12-11 13:30:00,18.88,19.0,18.88,19.0,8700.0,18.8292,18.9489,18.8292,18.9489,8700.0
2009-12-11 14:00:00,19.0,19.0,18.95,18.97,213500.0,18.9489,18.9489,18.899,18.919,213500.0
2009-12-11 14:30:00,18.98,19.0,18.93,19.0,31400.0,18.9289,18.9489,18.8791,18.9489,31400.0
2009-12-11 15:00:00,18.99,19.05,18.98,19.05,13800.0,18.9389,18.9988,18.9289,18.9988,13800.0
2009-12-11 15:30:00,19.05,19.05,18.92,18.96,57900.0,18.9988,18.9988,18.8691,18.909,57900.0
2009-12-14 09:30:00,19.02,19.04,18.77,18.94,19100.0,18.9688,18.9888,18.7195,18.889,19100.0
2009-12-14 10:00:00,18.94,18.94,18.84,18.85,17400.0,18.889,18.889,18.7893,18.7993,17400.0
2009-12-14 10:30:00,18.86,18.95,18.83,18.93,10200.0,18.8093,18.899,18.7793,18.8791,10200.0
2009-12-14 11:00:00,18.94,19.02,18.93,19.02,6700.0,18.889,18.9688,18.8791,18.9688,6700.0
2009-12-14 11:30:00,19.01,19.13,18.96,19.01,10200.0,18.9589,19.0785,18.909,18.9589,10200.0
2009-12-14 12:00:00,19.04,19.16,19.03,19.15,6900.0,18.9888,19.1085,18.9788,19.0985,6900.0
2009-12-14 12:30:00,19.15,19.29,19.15,19.23,13900.0,19.0985,19.2381,19.0985,19.1783,13900.0
2009-12-14 13:00:00,19.23,19.23,19.16,19.18,8200.0,19.1783,19.1783,19.1085,19.1284,8200.0
2009-12-14 13:30:00,19.18,19.32,19.17,19.32,26200.0,19.1284,19.268,19.1184,19.268,26200.0
2009-12-14 14:00:00,19.32,19.41,19.26,19.29,50000.0,19.268,19.3578,19.2082,19.2381,50000.0
2009-12-14 14:30:00,19.26,19.38,19.26,19.36,17300.0,19.2082,19.3279,19.2082,19.3079,17300.0
2009-12-14 15:00:00,19.35,19.51,19.35,19.5,66200.0,19.2979,19.4575,19.2979,19.4475,66200.0
2009-12-14 15:30:00,19.51,19.57,19.49,19.55,159100.0,19.4575,19.5174,19.4376,19.4974,159100.0
2009-12-15 09:30:00,19.55,19.78,19.48,19.76,40300.0,19.4974,19.7268,19.4276,19.7068,40300.0
2009-12-15 10:00:00,19.76,20.06,19.75,20.0,73800.0,19.7068,20.006,19.6969,19.9462,73800.0
2009-12-15 10:30:00,20.0,20.3,20.0,20.25,78500.0,19.9462,20.2454,19.9462,20.1955,78500.0
2009-12-15 11:00:00,20.26,20.29,20.07,20.15,33300.0,20.2055,20.2354,20.016,20.0958,33300.0
2009-12-15 11:30:00,20.15,20.16,20.11,20.15,25900.0,20.0958,20.1058,20.0559,20.0958,25900.0
2009-12-15 12:00:00,20.15,20.18,20.05,20.06,17100.0,20.0958,20.1257,19.9961,20.006,17100.0
2009-12-15 12:30:00,20.05,20.17,20.05,20.16,27600.0,19.9961,20.1157,19.9961,20.1058,27600.0
2009-12-15 13:00:00,20.15,20.19,20.1,20.11,41500.0,20.0958,20.1357,20.0459,20.0559,41500.0
2009-12-15 13:30:00,20.11,20.13,20.0,20.08,27500.0,20.0559,20.0758,19.9462,20.026,27500.0
2009-12-15 14:00:00,20.06,20.16,20.06,20.14,31200.0,20.006,20.1058,20.006,20.0858,31200.0
2009-12-15 14:30:00,20.13,20.19,20.13,20.15,30900.0,20.0758,20.1357,20.0758,20.0958,30900.0
2009-12-15 15:00:00,20.15,20.21,20.12,20.2,59300.0,20.0958,20.1556,20.0659,20.1457,59300.0
2009-12-15 15:30:00,20.2,20.27,20.19,20.23,141900.0,20.1457,20.2155,20.1357,20.1756,141900.0
2009-12-16 09:30:00,20.28,20.59,20.1,20.55,46200.0,20.2254,20.5346,20.0459,20.4947,46200.0
2009-12-16 10:00:00,20.55,20.64,20.35,20.43,72700.0,20.4947,20.5845,20.2953,20.375,72700.0
2009-12-16 10:30:00,20.43,20.51,20.38,20.48,20600.0,20.375,20.4548,20.3252,20.4249,20600.0
2009-12-16 11:00:00,20.48,20.67,20.48,20.66,22300.0,20.4249,20.6144,20.4249,20.6044,22300.0
2009-12-16 11:30:00,20.67,20.68,20.63,20.65,15400.0,20.6144,20.6244,20.5745,20.5944,15400.0
2009-12-16 12:00:00,20.65,20.69,20.59,20.61,23300.0,20.5944,20.6343,20.5346,20.5546,23300.0
2009-12-16 12:30:00,20.61,20.61,20.53,20.53,18900.0,20.5546,20.5546,20.4748,20.4748,18900.0
2009-12-16 13:00:00,20.54,20.62,20.5,20.6,73800.0,20.4847,20.5645,20.4448,20.5446,73800.0
2009-12-16 13:30:00,20.6,20.61,20.5,20.56,32600.0,20.5446,20.5546,20.4448,20.5047,32600.0
2009-12-16 14:00:00,20.56,20.77,20.56,20.75,46900.0,20.5047,20.7141,20.5047,20.6942,46900.0
2009-12-16 14:30:00,20.73,20.79,20.63,20.74,56500.0,20.6742,20.7341,20.5745,20.6842,56500.0
2009-12-16 15:00:00,20.72,20.81,20.68,20.7,39100.0,20.6643,20.754,20.6244,20.6443,39100.0
2009-12-16 15:30:00,20.7,20.92,20.67,20.78,104400.0,20.6443,20.8637,20.6144,20.7241,104400.0
2009-12-17 09:30:00,20.59,20.7,20.41,20.54,54500.0,20.5346,20.6443,20.3551,20.4847,54500.0
2009-12-17 10:00:00,20.54,20.65,20.52,20.53,50700.0,20.4847,20.5944,20.4648,20.4748,50700.0
2009-12-17 10:30:00,20.54,20.63,20.49,20.63,42600.0,20.4847,20.5745,20.4349,20.5745,42600.0
2009-12-17 11:00:00,20.63,20.75,20.56,20.67,24500.0,20.5745,20.6942,20.5047,20.6144,24500.0
2009-12-17 11:30:00,20.67,20.7,20.59,20.6,21500.0,20.6144,20.6443,20.5346,20.5446,21500.0
2009-12-17 12:00:00,20.6,20.61,20.56,20.57,17300.0,20.5446,20.5546,20.5047,20.5147,17300.0
2009-12-17 12:30:00,20.58,20.58,20.52,20.57,48500.0,20.5246,20.5246,20.4648,20.5147,48500.0
2009-12-17 13:00:00,20.57,20.64,20.57,20.61,28300.0,20.5147,20.5845,20.5147,20.5546,28300.0
2009-12-17 13:30:00,20.62,20.68,20.61,20.64,12100.0,20.5645,20.6244,20.5546,20.5845,12100.0
2009-12-17 14:00:00,20.64,20.65,20.59,20.6,14700.0,20.5845,20.5944,20.5346,20.5446,14700.0
2009-12-17 14:30:00,20.6,20.66,20.58,20.59,22300.0,20.5446,20.6044,20.5246,20.5346,22300.0
2009-12-17 15:00:00,20.6,20.64,20.58,20.62,29700.0,20.5446,20.5845,20.5246,20.5645,29700.0
2009-12-17 15:30:00,20.62,20.71,20.6,20.65,66300.0,20.5645,20.6543,20.5446,20.5944,66300.0
2009-12-18 09:30:00,20.93,21.25,20.93,21.25,321700.0,20.8737,21.1928,20.8737,21.1928,321700.0
2009-12-18 10:00:00,21.25,21.44,21.19,21.2,59000.0,21.1928,21.3823,21.133,21.143,59000.0
2009-12-18 10:30:00,21.21,21.42,21.07,21.42,56800.0,21.1529,21.3624,21.0133,21.3624,56800.0
2009-12-18 11:00:00,21.41,21.43,21.1,21.2,28600.0,21.3524,21.3723,21.0432,21.143,28600.0
2009-12-18 11:30:00,21.18,21.46,21.11,21.4,38200.0,21.123,21.4023,21.0532,21.3424,38200.0
2009-12-18 12:00:00,21.4,21.4,21.19,21.23,87600.0,21.3424,21.3424,21.133,21.1729,87600.0
2009-12-18 12:30:00,21.2,21.35,21.2,21.3,76200.0,21.143,21.2926,21.143,21.2427,76200.0
2009-12-18 13:00:00,21.29,21.5,21.28,21.49,47300.0,21.2327,21.4422,21.2228,21.4322,47300.0
2009-12-18 13:30:00,21.49,21.55,21.41,21.45,31000.0,21.4322,21.492,21.3524,21.3923,31000.0
2009-12-18 14:00:00,21.44,21.51,21.33,21.33,30800.0,21.3823,21.4521,21.2726,21.2726,30800.0
2009-12-18 14:30:00,21.34,21.42,21.29,21.41,59700.0,21.2826,21.3624,21.2327,21.3524,59700.0
2009-12-18 15:00:00,21.4,21.46,21.25,21.31,67000.0,21.3424,21.4023,21.1928,21.2527,67000.0
2009-12-18 15:30:00,21.3,21.4,21.25,21.4,228600.0,21.2427,21.3424,21.1928,21.3424,228600.0
2009-12-21 09:30:00,21.45,21.99,21.41,21.94,61500.0,21.3923,21.9308,21.3524,21.881,61500.0
2009-12-21 10:00:00,21.95,22.0,21.89,21.92,43100.0,21.8909,21.9408,21.8311,21.861,43100.0
2009-12-21 10:30:00,21.93,21.97,21.86,21.91,27300.0,21.871,21.9109,21.8012,21.8511,27300.0
2009-12-21 11:00:00,21.93,22.0,21.83,21.99,40100.0,21.871,21.9408,21.7713,21.9308,40100.0
2009-12-21 11:30:00,21.99,21.99,21.82,21.82,21400.0,21.9308,21.9308,21.7613,21.7613,21400.0
2009-12-21 12:00:00,21.84,21.97,21.83,21.89,18900.0,21.7812,21.9109,21.7713,21.8311,18900.0
2009-12-21 12:30:00,21.89,22.01,21.88,22.01,33800.0,21.8311,21.9508,21.8211,21.9508,33800.0
2009-12-21 13:00:00,22.0,22.04,21.97,22.01,23700.0,21.9408,21.9807,21.9109,21.9508,23700.0
2009-12-21 13:30:00,22.0,22.03,21.9,21.94,17200.0,21.9408,21.9707,21.8411,21.881,17200.0
2009-12-21 14:00:00,21.93,22.03,21.85,22.02,24200.0,21.871,21.9707,21.7912,21.9608,24200.0
2009-12-21 14:30:00,22.01,22.05,21.91,21.94,41800.0,21.9508,21.9907,21.8511,21.881,41800.0
2009-12-21 15:00:00,21.93,21.98,21.83,21.97,30000.0,21.871,21.9209,21.7713,21.9109,30000.0
2009-12-21 15:30:00,21.98,22.01,21.88,21.95,70700.0,21.9209,21.9508,21.8211,21.8909,70700.0
2009-12-22 09:30:00,21.95,22.24,21.8,22.13,37900.0,21.8909,22.1802,21.7414,22.0705,37900.0
2009-12-22 10:00:00,22.21,22.35,22.17,22.34,17100.0,22.1502,22.2899,22.1104,22.2799,17100.0
2009-12-22 10:30:00,22.34,22.43,22.33,22.42,28300.0,22.2799,22.3697,22.2699,22.3597,28300.0
2009-12-22 11:00:00,22.4,22.41,22.33,22.37,34000.0,22.3397,22.3497,22.2699,22.3098,34000.0
2009-12-22 11:30:00,22.4,22.4,22.34,22.36,17700.0,22.3397,22.3397,22.2799,22.2998,17700.0
2009-12-22 12:00:00,22.37,22.39,22.35,22.37,26900.0,22.3098,22.3298,22.2899,22.3098,26900.0
2009-12-22 12:30:00,22.36,22.4,22.35,22.38,12400.0,22.2998,22.3397,22.2899,22.3198,12400.0
2009-12-22 13:00:00,22.39,22.45,22.37,22.38,12900.0,22.3298,22.3896,22.3098,22.3198,12900.0
2009-12-22 13:30:00,22.37,22.44,22.37,22.42,13100.0,22.3098,22.3796,22.3098,22.3597,13100.0
2009-12-22 14:00:00,22.41,22.5,22.4,22.47,31500.0,22.3497,22.4395,22.3397,22.4095,31500.0
2009-12-22 14:30:00,22.47,22.49,22.44,22.46,28300.0,22.4095,22.4295,22.3796,22.3996,28300.0
2009-12-22 15:00:00,22.47,22.53,22.44,22.52,26300.0,22.4095,22.4694,22.3796,22.4594,26300.0
2009-12-22 15:30:00,22.53,22.59,22.41,22.51,120600.0,22.4694,22.5292,22.3497,22.4494,120600.0
2009-12-23 09:30:00,22.6,22.89,22.29,22.81,34200.0,22.5392,22.8284,22.23,22.7486,34200.0
2009-12-23 10:00:00,22.75,22.81,22.67,22.73,24400.0,22.6888,22.7486,22.609,22.6689,24400.0
2009-12-23 10:30:00,22.77,22.78,22.65,22.71,31900.0,22.7087,22.7187,22.5891,22.6489,31900.0
2009-12-23 11:00:00,22.71,22.76,22.7,22.74,27700.0,22.6489,22.6988,22.6389,22.6788,27700.0
2009-12-23 11:30:00,22.73,22.76,22.71,22.75,21300.0,22.6689,22.6988,22.6489,22.6888,21300.0
2009-12-23 12:00:00,22.74,22.75,22.71,22.74,14500.0,22.6788,22.6888,22.6489,22.6788,14500.0
2009-12-23 12:30:00,22.73,22.82,22.71,22.8,23000.0,22.6689,22.7586,22.6489,22.7387,23000.0
2009-12-23 13:00:00,22.79,22.79,22.7,22.71,24900.0,22.7287,22.7287,22.6389,22.6489,24900.0
2009-12-23 13:30:00,22.7,22.82,22.68,22.76,12800.0,22.6389,22.7586,22.619,22.6988,12800.0
2009-12-23 14:00:00,22.76,22.81,22.75,22.78,11200.0,22.6988,22.7486,22.6888,22.7187,11200.0
2009-12-23 14:30:00,22.79,22.88,22.77,22.84,27200.0,22.7287,22.8184,22.7087,22.7786,27200.0
2009-12-23 15:00:00,22.84,22.88,22.81,22.86,23100.0,22.7786,22.8184,22.7486,22.7985,23100.0
2009-12-23 15:30:00,22.86,22.99,22.84,22.93,86800.0,22.7985,22.9282,22.7786,22.8683,86800.0
2009-12-24 09:30:00,22.97,23.17,22.68,23.09,39200.0,22.9082,23.1077,22.619,23.0279,39200.0
2009-12-24 10:00:00,23.05,23.16,22.97,23.03,34600.0,22.988,23.0977,22.9082,22.968,34600.0
2009-12-24 10:30:00,23.04,23.09,22.99,23.07,21700.0,22.978,23.0279,22.9282,23.0079,21700.0
2009-12-24 11:00:00,23.06,23.13,22.9,23.01,45600.0,22.998,23.0678,22.8384,22.9481,45600.0
2009-12-24 11:30:00,23.02,23.13,22.98,23.09,37200.0,22.9581,23.0678,22.9182,23.0279,37200.0
2009-12-24 12:00:00,23.07,23.16,23.06,23.16,9600.0,23.0079,23.0977,22.998,23.0977,9600.0
2009-12-24 12:30:00,23.19,23.21,23.11,23.18,33200.0,23.1276,23.1476,23.0478,23.1176,33200.0
2009-12-28 09:30:00,23.2,23.5,23.07,23.46,53200.0,23.1376,23.4368,23.0079,23.3969,53200.0
2009-12-28 10:00:00,23.43,23.55,23.38,23.53,19600.0,23.367,23.4866,23.3171,23.4667,19600.0
2009-12-28 10:30:00,23.54,23.56,23.45,23.55,22100.0,23.4767,23.4966,23.3869,23.4866,22100.0
2009-12-28 11:00:00,23.55,23.57,23.45,23.45,22400.0,23.4866,23.5066,23.3869,23.3869,22400.0
2009-12-28 11:30:00,23.45,23.52,23.45,23.45,17700.0,23.3869,23.4567,23.3869,23.3869,17700.0
2009-12-28 12:00:00,23.45,23.55,23.45,23.55,18300.0,23.3869,23.4866,23.3869,23.4866,18300.0
2009-12-28 12:30:00,23.55,23.55,23.48,23.51,10500.0,23.4866,23.4866,23.4168,23.4468,10500.0
2009-12-28 13:00:00,23.5,23.57,23.49,23.56,15300.0,23.4368,23.5066,23.4268,23.4966,15300.0
2009-12-28 13:30:00,23.56,23.7,23.51,23.7,27200.0,23.4966,23.6362,23.4468,23.6362,27200.0
2009-12-28 14:00:00,23.69,23.99,23.69,23.97,72200.0,23.6263,23.9255,23.6263,23.9055,72200.0
2009-12-28 14:30:00,23.98,24.0,23.92,23.98,72000.0,23.9155,23.9354,23.8556,23.9155,72000.0
2009-12-28 15:00:00,23.98,24.41,23.97,24.41,116300.0,23.9155,24.3443,23.9055,24.3443,116300.0
2009-12-28 15:30:00,24.39,24.59,24.33,24.4,187600.0,24.3244,24.5238,24.2645,24.3344,187600.0
2009-12-29 09:30:00,24.52,24.52,24.06,24.18,49600.0,24.454,24.454,23.9953,24.1149,49600.0
2009-12-29 10:00:00,24.19,24.24,24.1,24.24,48300.0,24.1249,24.1748,24.0352,24.1748,48300.0
2009-12-29 10:30:00,24.24,24.25,24.1,24.15,35800.0,24.1748,24.1848,24.0352,24.085,35800.0
2009-12-29 11:00:00,24.15,24.26,24.15,24.18,18200.0,24.085,24.1947,24.085,24.1149,18200.0
2009-12-29 11:30:00,24.15,24.23,24.12,24.14,23800.0,24.085,24.1648,24.0551,24.0751,23800.0
2009-12-29 12:00:00,24.14,24.19,24.12,24.16,21400.0,24.0751,24.1249,24.0551,24.095,21400.0
2009-12-29 12:30:00,24.16,24.17,24.13,24.17,52400.0,24.095,24.105,24.0651,24.105,52400.0
2009-12-29 13:00:00,24.17,24.21,24.15,24.2,18400.0,24.105,24.1449,24.085,24.1349,18400.0
2009-12-29 13:30:00,24.2,24.26,24.19,24.25,21700.0,24.1349,24.1947,24.1249,24.1848,21700.0
2009-12-29 14:00:00,24.24,24.27,24.21,24.25,19700.0,24.1748,24.2047,24.1449,24.1848,19700.0
2009-12-29 14:30:00,24.25,24.3,24.23,24.28,18300.0,24.1848,24.2346,24.1648,24.2147,18300.0
2009-12-29 15:00:00,24.3,24.3,24.26,24.28,12100.0,24.2346,24.2346,24.1947,24.2147,12100.0
2009-12-29 15:30:00,24.29,24.49,24.29,24.43,158900.0,24.2247,24.4241,24.2247,24.3643,158900.0
2009-12-30 09:30:00,24.09,24.54,24.09,24.41,29900.0,24.0252,24.474,24.0252,24.3443,29900.0
2009-12-30 10:00:00,24.39,24.6,24.35,24.59,23200.0,24.3244,24.5338,24.2845,24.5238,23200.0
2009-12-30 10:30:00,24.59,24.6,24.43,24.5,44400.0,24.5238,24.5338,24.3643,24.4341,44400.0
2009-12-30 11:00:00,24.55,24.59,24.5,24.55,15100.0,24.484,24.5238,24.4341,24.484,15100.0
2009-12-30 11:30:00,24.56,24.72,24.56,24.68,29900.0,24.4939,24.6535,24.4939,24.6136,29900.0
2009-12-30 12:00:00,24.7,24.75,24.68,24.72,17600.0,24.6336,24.6834,24.6136,24.6535,17600.0
2009-12-30 12:30:00,24.72,24.72,24.66,24.69,21700.0,24.6535,24.6535,24.5937,24.6236,21700.0
2009-12-30 13:00:00,24.69,24.7,24.66,24.69,31400.0,24.6236,24.6336,24.5937,24.6236,31400.0
2009-12-30 13:30:00,24.69,24.7,24.52,24.55,30400.0,24.6236,24.6336,24.454,24.484,30400.0
2009-12-30 14:00:00,24.57,24.57,24.44,24.44,15600.0,24.5039,24.5039,24.3742,24.3742,15600.0
2009-12-30 14:30:00,24.44,24.58,24.44,24.54,34600.0,24.3742,24.5139,24.3742,24.474,34600.0
2009-12-30 15:00:00,24.56,24.56,24.48,24.52,19200.0,24.4939,24.4939,24.4141,24.454,19200.0
2009-12-30 15:30:00,24.53,24.75,24.51,24.74,73300.0,24.464,24.6834,24.4441,24.6734,73300.0
2009-12-31 09:30:00,24.71,24.96,24.58,24.95,18600.0,24.6435,24.8929,24.5139,24.8829,18600.0
2009-12-31 10:00:00,24.94,24.95,24.86,24.87,32500.0,24.8729,24.8829,24.7931,24.8031,32500.0
2009-12-31 10:30:00,24.87,24.97,24.85,24.96,14900.0,24.8031,24.9028,24.7831,24.8929,14900.0
2009-12-31 11:00:00,24.97,24.97,24.85,24.89,35400.0,24.9028,24.9028,24.7831,24.823,35400.0
2009-12-31 11:30:00,24.89,24.92,24.86,24.86,15300.0,24.823,24.853,24.7931,24.7931,15300.0
2009-12-31 12:00:00,24.86,24.97,24.86,24.92,14700.0,24.7931,24.9028,24.7931,24.853,14700.0
2009-12-31 12:30:00,24.91,24.93,24.85,24.91,17500.0,24.843,24.8629,24.7831,24.843,17500.0
2009-12-31 13:00:00,24.89,24.9,24.7,24.7,106800.0,24.823,24.833,24.6336,24.6336,106800.0
2009-12-31 13:30:00,24.7,24.71,24.6,24.65,57800.0,24.6336,24.6435,24.5338,24.5837,57800.0
2009-12-31 14:00:00,24.65,24.71,24.64,24.66,36700.0,24.5837,24.6435,24.5737,24.5937,36700.0
2009-12-31 14:30:00,24.65,24.66,24.56,24.61,27100.0,24.5837,24.5937,24.4939,24.5438,27100.0
2009-12-31 15:00:00,24.61,24.63,24.61,24.62,46200.0,24.5438,24.5637,24.5438,24.5538,46200.0
2009-12-31 15:30:00,24.63,24.65,24.17,24.18,122900.0,24.5637,24.5837,24.105,24.1149,122900.0
2010-01-04 09:30:00,24.24,24.45,23.97,24.45,81500.0,24.1748,24.3842,23.9055,24.3842,81500.0
2010-01-04 10:00:00,24.43,24.75,24.37,24.73,69000.0,24.3643,24.6834,24.3044,24.6635,69000.0
2010-01-04 10:30:00,24.75,24.85,24.66,24.67,28000.0,24.6834,24.7831,24.5937,24.6036,28000.0
2010-01-04 11:00:00,24.68,24.73,24.55,24.59,20800.0,24.6136,24.6635,24.484,24.5238,20800.0
2010-01-04 11:30:00,24.61,24.63,24.46,24.49,15600.0,24.5438,24.5637,24.3942,24.4241,15600.0
2010-01-04 12:00:00,24.48,24.52,24.43,24.43,8600.0,24.4141,24.454,24.3643,24.3643,8600.0
2010-01-04 12:30:00,24.45,24.52,24.43,24.45,11200.0,24.3842,24.454,24.3643,24.3842,11200.0
2010-01-04 13:00:00,24.46,24.48,24.44,24.47,8700.0,24.3942,24.4141,24.3742,24.4042,8700.0
2010-01-04 13:30:00,24.48,24.51,24.47,24.49,35100.0,24.4141,24.4441,24.4042,24.4241,35100.0
2010-01-04 14:00:00,24.49,24.51,24.47,24.51,39300.0,24.4241,24.4441,24.4042,24.4441,39300.0
2010-01-04 14:30:00,24.51,24.59,24.5,24.5,17400.0,24.4441,24.5238,24.4341,24.4341,17400.0
2010-01-04 15:00:00,24.5,24.55,24.5,24.52,27200.0,24.4341,24.484,24.4341,24.454,27200.0
2010-01-04 15:30:00,24.53,24.63,24.51,24.63,99300.0,24.464,24.5637,24.4441,24.5637,99300.0
2010-01-05 09:30:00,24.63,24.65,24.51,24.57,14600.0,24.5637,24.5837,24.4441,24.5039,14600.0
2010-01-05 10:00:00,24.57,24.94,24.52,24.94,32200.0,24.5039,24.8729,24.454,24.8729,32200.0
2010-01-05 10:30:00,24.95,24.99,24.89,24.99,28600.0,24.8829,24.9228,24.823,24.9228,28600.0
2010-01-05 11:00:00,24.99,25.12,24.85,24.96,93400.0,24.9228,25.0524,24.7831,24.8929,93400.0
2010-01-05 11:30:00,24.94,24.97,24.92,24.95,15500.0,24.8729,24.9028,24.853,24.8829,15500.0
2010-01-05 12:00:00,24.97,24.99,24.93,24.96,23600.0,24.9028,24.9228,24.8629,24.8929,23600.0
2010-01-05 12:30:00,24.96,24.97,24.86,24.91,34700.0,24.8929,24.9028,24.7931,24.843,34700.0
2010-01-05 13:00:00,24.92,24.96,24.9,24.93,40200.0,24.853,24.8929,24.833,24.8629,40200.0
2010-01-05 13:30:00,24.93,24.97,24.91,24.96,33700.0,24.8629,24.9028,24.843,24.8929,33700.0
2010-01-05 14:00:00,24.96,25.07,24.95,25.03,57300.0,24.8929,25.0026,24.8829,24.9627,57300.0
2010-01-05 14:30:00,25.04,25.15,25.03,25.1,42500.0,24.9726,25.0823,24.9627,25.0325,42500.0
2010-01-05 15:00:00,25.11,25.16,25.08,25.1,53900.0,25.0424,25.0923,25.0125,25.0325,53900.0
2010-01-05 15:30:00,25.1,25.21,25.04,25.07,96300.0,25.0325,25.1422,24.9726,25.0026,96300.0
2010-01-06 09:30:00,25.03,25.2,24.96,25.05,27700.0,24.9627,25.1322,24.8929,24.9826,27700.0
2010-01-06 10:00:00,25.01,25.15,25.0,25.09,37900.0,24.9427,25.0823,24.9327,25.0225,37900.0
2010-01-06 10:30:00,25.08,25.15,24.96,25.14,41400.0,25.0125,25.0823,24.8929,25.0724,41400.0
2010-01-06 11:00:00,25.13,25.14,25.0,25.01,26800.0,25.0624,25.0724,24.9327,24.9427,26800.0
2010-01-06 11:30:00,25.01,25.06,24.88,24.88,38300.0,24.9427,24.9926,24.8131,24.8131,38300.0
2010-01-06 12:00:00,24.88,24.89,24.78,24.79,19100.0,24.8131,24.823,24.7133,24.7233,19100.0
2010-01-06 12:30:00,24.79,24.83,24.78,24.8,16300.0,24.7233,24.7632,24.7133,24.7333,16300.0
2010-01-06 13:00:00,24.8,24.86,24.79,24.81,20000.0,24.7333,24.7931,24.7233,24.7433,20000.0
2010-01-06 13:30:00,24.8,24.81,24.53,24.6,39400.0,24.7333,24.7433,24.464,24.5338,39400.0
2010-01-06 14:00:00,24.62,24.74,24.6,24.71,31200.0,24.5538,24.6734,24.5338,24.6435,31200.0
2010-01-06 14:30:00,24.71,24.79,24.71,24.73,25700.0,24.6435,24.7233,24.6435,24.6635,25700.0
2010-01-06 15:00:00,24.73,24.73,24.64,24.72,29600.0,24.6635,24.6635,24.5737,24.6535,29600.0
2010-01-06 15:30:00,24.72,24.73,24.64,24.72,70400.0,24.6535,24.6635,24.5737,24.6535,70400.0
2010-01-07 09:30:00,24.9,25.0,24.39,24.44,40900.0,24.833,24.9327,24.3244,24.3742,40900.0
2010-01-07 10:00:00,24.44,24.47,24.29,24.36,32600.0,24.3742,24.4042,24.2247,24.2945,32600.0
2010-01-07 10:30:00,24.37,24.47,24.36,24.42,37400.0,24.3044,24.4042,24.2945,24.3543,37400.0
2010-01-07 11:00:00,24.42,24.43,24.29,24.36,27800.0,24.3543,24.3643,24.2247,24.2945,27800.0
2010-01-07 11:30:00,24.35,24.4,24.25,24.34,42600.0,24.2845,24.3344,24.1848,24.2745,42600.0
2010-01-07 12:00:00,24.36,24.5,24.33,24.47,21400.0,24.2945,24.4341,24.2645,24.4042,21400.0
2010-01-07 12:30:00,24.47,24.57,24.36,24.49,18500.0,24.4042,24.5039,24.2945,24.4241,18500.0
2010-01-07 13:00:00,24.47,24.5,24.46,24.49,18600.0,24.4042,24.4341,24.3942,24.4241,18600.0
2010-01-07 13:30:00,24.49,24.5,24.47,24.49,26900.0,24.4241,24.4341,24.4042,24.4241,26900.0
2010-01-07 14:00:00,24.49,24.5,24.32,24.35,37100.0,24.4241,24.4341,24.2546,24.2845,37100.0
2010-01-07 14:30:00,24.35,24.49,24.33,24.49,32400.0,24.2845,24.4241,24.2645,24.4241,32400.0
2010-01-07 15:00:00,24.47,24.59,24.45,24.55,19000.0,24.4042,24.5238,24.3842,24.484,19000.0
2010-01-07 15:30:00,24.55,24.59,24.44,24.58,43700.0,24.484,24.5238,24.3742,24.5139,43700.0
2010-01-08 09:30:00,24.43,24.77,24.3,24.62,36600.0,24.3643,24.7034,24.2346,24.5538,36600.0
2010-01-08 10:00:00,24.63,24.8,24.57,24.58,29800.0,24.5637,24.7333,24.5039,24.5139,29800.0
2010-01-08 10:30:00,24.58,24.58,24.45,24.46,24600.0,24.5139,24.5139,24.3842,24.3942,24600.0
2010-01-08 11:00:00,24.45,24.46,24.4,24.45,24200.0,24.3842,24.3942,24.3344,24.3842,24200.0
2010-01-08 11:30:00,24.46,24.52,24.38,24.52,29100.0,24.3942,24.454,24.3144,24.454,29100.0
2010-01-08 12:00:00,24.52,24.57,24.4,24.4,22400.0,24.454,24.5039,24.3344,24.3344,22400.0
2010-01-08 12:30:00,24.4,24.41,24.34,24.38,9000.0,24.3344,24.3443,24.2745,24.3144,9000.0
2010-01-08 13:00:00,24.36,24.43,24.36,24.39,8700.0,24.2945,24.3643,24.2945,24.3244,8700.0
2010-01-08 13:30:00,24.39,24.43,24.31,24.31,12300.0,24.3244,24.3643,24.2446,24.2446,12300.0
2010-01-08 14:00:00,24.31,24.32,24.3,24.31,16900.0,24.2446,24.2546,24.2346,24.2446,16900.0
2010-01-08 14:30:00,24.31,24.31,24.15,24.18,53200.0,24.2446,24.2446,24.085,24.1149,53200.0
2010-01-08 15:00:00,24.17,24.24,24.17,24.19,33000.0,24.105,24.1748,24.105,24.1249,33000.0
2010-01-08 15:30:00,24.19,24.37,24.19,24.37,71300.0,24.1249,24.3044,24.1249,24.3044,71300.0
2010-01-11 09:30:00,24.41,24.65,24.41,24.54,34700.0,24.3443,24.5837,24.3443,24.474,34700.0
2010-01-11 10:00:00,24.5,24.5,24.29,24.49,17900.0,24.4341,24.4341,24.2247,24.4241,17900.0
2010-01-11 10:30:00,24.5,24.64,24.49,24.64,18200.0,24.4341,24.5737,24.4241,24.5737,18200.0
2010-01-11 11:00:00,24.64,24.71,24.59,24.65,12500.0,24.5737,24.6435,24.5238,24.5837,12500.0
2010-01-11 11:30:00,24.62,24.79,24.62,24.79,10100.0,24.5538,24.7233,24.5538,24.7233,10100.0
2010-01-11 12:00:00,24.79,24.85,24.78,24.83,12200.0,24.7233,24.7831,24.7133,24.7632,12200.0
2010-01-11 12:30:00,24.83,24.85,24.71,24.74,9800.0,24.7632,24.7831,24.6435,24.6734,9800.0
2010-01-11 13:00:00,24.73,24.75,24.67,24.68,8700.0,24.6635,24.6834,24.6036,24.6136,8700.0
2010-01-11 13:30:00,24.68,24.69,24.66,24.68,12100.0,24.6136,24.6236,24.5937,24.6136,12100.0
2010-01-11 14:00:00,24.69,24.69,24.66,24.66,64400.0,24.6236,24.6236,24.5937,24.5937,64400.0
2010-01-11 14:30:00,24.66,24.67,24.63,24.66,36400.0,24.5937,24.6036,24.5637,24.5937,36400.0
2010-01-11 15:00:00,24.66,24.86,24.66,24.85,40400.0,24.5937,24.7931,24.5937,24.7831,40400.0
2010-01-11 15:30:00,24.86,24.94,24.76,24.83,71700.0,24.7931,24.8729,24.6934,24.7632,71700.0
2010-01-12 09:30:00,24.61,24.99,24.6,24.88,47300.0,24.5438,24.9228,24.5338,24.8131,47300.0
2010-01-12 10:00:00,24.85,24.94,24.82,24.87,19200.0,24.7831,24.8729,24.7532,24.8031,19200.0
2010-01-12 10:30:00,24.87,24.94,24.82,24.92,13400.0,24.8031,24.8729,24.7532,24.853,13400.0
2010-01-12 11:00:00,24.92,24.92,24.74,24.84,19600.0,24.853,24.853,24.6734,24.7732,19600.0
2010-01-12 11:30:00,24.84,24.88,24.8,24.88,20400.0,24.7732,24.8131,24.7333,24.8131,20400.0
2010-01-12 12:00:00,24.88,24.88,24.69,24.74,29500.0,24.8131,24.8131,24.6236,24.6734,29500.0
2010-01-12 12:30:00,24.74,24.79,24.65,24.71,28400.0,24.6734,24.7233,24.5837,24.6435,28400.0
2010-01-12 13:00:00,24.7,24.75,24.62,24.68,29400.0,24.6336,24.6834,24.5538,24.6136,29400.0
2010-01-12 13:30:00,24.66,24.66,24.57,24.62,9800.0,24.5937,24.5937,24.5039,24.5538,9800.0
2010-01-12 14:00:00,24.62,24.68,24.6,24.68,10800.0,24.5538,24.6136,24.5338,24.6136,10800.0
2010-01-12 14:30:00,24.67,24.67,24.54,24.66,12800.0,24.6036,24.6036,24.474,24.5937,12800.0
2010-01-12 15:00:00,24.66,24.67,24.59,24.64,20900.0,24.5937,24.6036,24.5238,24.5737,20900.0
2010-01-12 15:30:00,24.64,24.64,24.41,24.51,56300.0,24.5737,24.5737,24.3443,24.4441,56300.0
2010-01-13 09:30:00,24.52,24.54,24.25,24.46,27200.0,24.454,24.474,24.1848,24.3942,27200.0
2010-01-13 10:00:00,24.48,24.54,24.35,24.39,34900.0,24.4141,24.474,24.2845,24.3244,34900.0
2010-01-13 10:30:00,24.4,24.43,24.31,24.4,18200.0,24.3344,24.3643,24.2446,24.3344,18200.0
2010-01-13 11:00:00,24.4,24.54,24.39,24.5,17200.0,24.3344,24.474,24.3244,24.4341,17200.0
2010-01-13 11:30:00,24.48,24.5,24.41,24.48,14100.0,24.4141,24.4341,24.3443,24.4141,14100.0
2010-01-13 12:00:00,24.49,24.6,24.49,24.6,11100.0,24.4241,24.5338,24.4241,24.5338,11100.0
2010-01-13 12:30:00,24.6,24.67,24.53,24.53,6900.0,24.5338,24.6036,24.464,24.464,6900.0
2010-01-13 13:00:00,24.5,24.68,24.49,24.67,17000.0,24.4341,24.6136,24.4241,24.6036,17000.0
2010-01-13 13:30:00,24.68,24.7,24.63,24.65,13100.0,24.6136,24.6336,24.5637,24.5837,13100.0
2010-01-13 14:00:00,24.63,24.65,24.57,24.62,9800.0,24.5637,24.5837,24.5039,24.5538,9800.0
2010-01-13 14:30:00,24.64,24.71,24.58,24.65,12200.0,24.5737,24.6435,24.5139,24.5837,12200.0
2010-01-13 15:00:00,24.67,24.7,24.58,24.68,22000.0,24.6036,24.6336,24.5139,24.6136,22000.0
2010-01-13 15:30:00,24.68,24.75,24.66,24.66,55400.0,24.6136,24.6834,24.5937,24.5937,55400.0
2010-01-14 09:30:00,24.65,24.88,24.55,24.63,11100.0,24.5837,24.8131,24.484,24.5637,11100.0
2010-01-14 10:00:00,24.65,24.82,24.64,24.68,25600.0,24.5837,24.7532,24.5737,24.6136,25600.0
2010-01-14 10:30:00,24.68,24.79,24.62,24.62,21100.0,24.6136,24.7233,24.5538,24.5538,21100.0
2010-01-14 11:00:00,24.59,24.77,24.55,24.61,22700.0,24.5238,24.7034,24.484,24.5438,22700.0
2010-01-14 11:30:00,24.62,24.9,24.61,24.89,20500.0,24.5538,24.833,24.5438,24.823,20500.0
2010-01-14 12:00:00,24.89,24.89,24.8,24.83,9300.0,24.823,24.823,24.7333,24.7632,9300.0
2010-01-14 12:30:00,24.84,24.87,24.78,24.78,17300.0,24.7732,24.8031,24.7133,24.7133,17300.0
2010-01-14 13:00:00,24.79,24.82,24.66,24.78,23200.0,24.7233,24.7532,24.5937,24.7133,23200.0
2010-01-14 13:30:00,24.77,24.83,24.68,24.69,16000.0,24.7034,24.7632,24.6136,24.6236,16000.0
2010-01-14 14:00:00,24.68,24.78,24.68,24.73,9300.0,24.6136,24.7133,24.6136,24.6635,9300.0
2010-01-14 14:30:00,24.73,24.74,24.64,24.69,17300.0,24.6635,24.6734,24.5737,24.6236,17300.0
2010-01-14 15:00:00,24.71,24.74,24.64,24.7,19600.0,24.6435,24.6734,24.5737,24.6336,19600.0
2010-01-14 15:30:00,24.7,24.74,24.63,24.63,44800.0,24.6336,24.6734,24.5637,24.5637,44800.0
2010-01-15 09:30:00,24.74,24.86,24.13,24.25,79000.0,24.6734,24.7931,24.0651,24.1848,79000.0
2010-01-15 10:00:00,24.28,24.28,24.05,24.18,27400.0,24.2147,24.2147,23.9853,24.1149,27400.0
2010-01-15 10:30:00,24.2,24.2,24.09,24.16,38300.0,24.1349,24.1349,24.0252,24.095,38300.0
2010-01-15 11:00:00,24.15,24.19,23.99,23.99,49400.0,24.085,24.1249,23.9255,23.9255,49400.0
2010-01-15 11:30:00,23.99,23.99,23.79,23.86,24400.0,23.9255,23.9255,23.726,23.7958,24400.0
2010-01-15 12:00:00,23.86,23.96,23.72,23.73,19300.0,23.7958,23.8955,23.6562,23.6662,19300.0
2010-01-15 12:30:00,23.73,23.8,23.72,23.8,22900.0,23.6662,23.736,23.6562,23.736,22900.0
2010-01-15 13:00:00,23.79,23.87,23.7,23.87,25400.0,23.726,23.8058,23.6362,23.8058,25400.0
2010-01-15 13:30:00,23.89,23.9,23.84,23.86,9100.0,23.8257,23.8357,23.7759,23.7958,9100.0
2010-01-15 14:00:00,23.87,23.88,23.74,23.74,13100.0,23.8058,23.8158,23.6761,23.6761,13100.0
2010-01-15 14:30:00,23.74,23.81,23.73,23.75,21200.0,23.6761,23.7459,23.6662,23.6861,21200.0
2010-01-15 15:00:00,23.74,24.04,23.74,24.04,40300.0,23.6761,23.9753,23.6761,23.9753,40300.0
2010-01-15 15:30:00,24.02,24.03,23.85,23.87,82000.0,23.9554,23.9654,23.7858,23.8058,82000.0
2010-01-19 09:30:00,24.52,24.69,23.55,24.59,56600.0,24.454,24.6236,23.4866,24.5238,56600.0
2010-01-19 10:00:00,24.61,24.92,24.51,24.81,53100.0,24.5438,24.853,24.4441,24.7433,53100.0
2010-01-19 10:30:00,24.81,24.96,24.69,24.91,67400.0,24.7433,24.8929,24.6236,24.843,67400.0
2010-01-19 11:00:00,24.89,24.95,24.75,24.95,14300.0,24.823,24.8829,24.6834,24.8829,14300.0
2010-01-19 11:30:00,24.95,25.01,24.88,25.0,50900.0,24.8829,24.9427,24.8131,24.9327,50900.0
2010-01-19 12:00:00,25.0,25.1,24.99,25.09,22400.0,24.9327,25.0325,24.9228,25.0225,22400.0
2010-01-19 12:30:00,25.09,25.47,25.08,25.45,56300.0,25.0225,25.4015,25.0125,25.3815,56300.0
2010-01-19 13:00:00,25.45,25.57,25.42,25.54,51100.0,25.3815,25.5012,25.3516,25.4713,51100.0
2010-01-19 13:30:00,25.53,25.58,25.4,25.57,41200.0,25.4613,25.5112,25.3317,25.5012,41200.0
2010-01-19 14:00:00,25.57,25.75,25.51,25.75,52500.0,25.5012,25.6807,25.4414,25.6807,52500.0
2010-01-19 14:30:00,25.74,25.78,25.54,25.57,67100.0,25.6708,25.7106,25.4713,25.5012,67100.0
2010-01-19 15:00:00,25.58,25.75,25.56,25.75,117100.0,25.5112,25.6807,25.4912,25.6807,117100.0
2010-01-19 15:30:00,25.76,25.98,25.76,25.98,105500.0,25.6907,25.9101,25.6907,25.9101,105500.0
2010-01-20 09:30:00,25.81,25.95,25.36,25.36,46800.0,25.7406,25.8802,25.2918,25.2918,46800.0
2010-01-20 10:00:00,25.35,25.61,24.91,24.99,88400.0,25.2818,25.5411,24.843,24.9228,88400.0
2010-01-20 10:30:00,24.99,25.06,24.88,24.99,61200.0,24.9228,24.9926,24.8131,24.9228,61200.0
2010-01-20 11:00:00,25.0,25.05,24.76,25.04,33300.0,24.9327,24.9826,24.6934,24.9726,33300.0
2010-01-20 11:30:00,25.05,25.08,24.59,24.9,83200.0,24.9826,25.0125,24.5238,24.833,83200.0
2010-01-20 12:00:00,24.9,24.99,24.79,24.83,16000.0,24.833,24.9228,24.7233,24.7632,16000.0
2010-01-20 12:30:00,24.84,24.84,24.71,24.79,19200.0,24.7732,24.7732,24.6435,24.7233,19200.0
2010-01-20 13:00:00,24.79,24.86,24.78,24.86,17400.0,24.7233,24.7931,24.7133,24.7931,17400.0
2010-01-20 13:30:00,24.87,25.07,24.87,25.03,73400.0,24.8031,25.0026,24.8031,24.9627,73400.0
2010-01-20 14:00:00,25.03,25.17,25.01,25.17,13700.0,24.9627,25.1023,24.9427,25.1023,13700.0
2010-01-20 14:30:00,25.17,25.22,25.14,25.18,53100.0,25.1023,25.1522,25.0724,25.1123,53100.0
2010-01-20 15:00:00,25.19,25.26,25.15,25.26,50100.0,25.1222,25.192,25.0823,25.192,50100.0
2010-01-20 15:30:00,25.28,25.65,25.28,25.59,76100.0,25.212,25.581,25.212,25.5212,76100.0
2010-01-21 09:30:00,25.53,25.63,25.37,25.5,30500.0,25.4613,25.561,25.3017,25.4314,30500.0
2010-01-21 10:00:00,25.54,25.77,25.52,25.53,86300.0,25.4713,25.7007,25.4513,25.4613,86300.0
2010-01-21 10:30:00,25.52,25.57,25.52,25.55,49800.0,25.4513,25.5012,25.4513,25.4813,49800.0
2010-01-21 11:00:00,25.55,25.69,25.52,25.61,51000.0,25.4813,25.6209,25.4513,25.5411,51000.0
2010-01-21 11:30:00,25.61,25.67,25.57,25.61,52900.0,25.5411,25.6009,25.5012,25.5411,52900.0
2010-01-21 12:00:00,25.61,25.79,25.61,25.72,37000.0,25.5411,25.7206,25.5411,25.6508,37000.0
2010-01-21 12:30:00,25.72,25.73,25.69,25.7,19500.0,25.6508,25.6608,25.6209,25.6309,19500.0
2010-01-21 13:00:00,25.72,25.75,25.64,25.71,25500.0,25.6508,25.6807,25.571,25.6408,25500.0
2010-01-21 13:30:00,25.71,25.8,25.7,25.8,17100.0,25.6408,25.7306,25.6309,25.7306,17100.0
2010-01-21 14:00:00,25.8,26.0,25.77,25.98,58600.0,25.7306,25.9301,25.7007,25.9101,58600.0
2010-01-21 14:30:00,25.98,26.06,25.9,26.0,76100.0,25.9101,25.9899,25.8303,25.9301,76100.0
2010-01-21 15:00:00,26.0,26.07,26.0,26.06,65500.0,25.9301,25.9999,25.9301,25.9899,65500.0
2010-01-21 15:30:00,26.06,26.22,26.0,26.14,201100.0,25.9899,26.1495,25.9301,26.0697,201100.0
2010-01-22 09:30:00,26.17,26.46,26.11,26.35,37600.0,26.0996,26.3888,26.0398,26.2791,37600.0
2010-01-22 10:00:00,26.35,26.35,25.92,26.0,38000.0,26.2791,26.2791,25.8503,25.9301,38000.0
2010-01-22 10:30:00,25.99,26.33,25.97,26.14,32900.0,25.9201,26.2592,25.9001,26.0697,32900.0
2010-01-22 11:00:00,26.14,26.55,26.0,26.55,66800.0,26.0697,26.4786,25.9301,26.4786,66800.0
2010-01-22 11:30:00,26.55,26.59,26.45,26.5,30100.0,26.4786,26.5185,26.3788,26.4287,30100.0
2010-01-22 12:00:00,26.5,26.61,26.5,26.51,26100.0,26.4287,26.5384,26.4287,26.4387,26100.0
2010-01-22 12:30:00,26.51,26.55,26.5,26.55,14400.0,26.4387,26.4786,26.4287,26.4786,14400.0
2010-01-22 13:00:00,26.55,26.57,26.42,26.49,25100.0,26.4786,26.4985,26.3489,26.4187,25100.0
2010-01-22 13:30:00,26.49,26.49,26.22,26.3,56100.0,26.4187,26.4187,26.1495,26.2292,56100.0
2010-01-22 14:00:00,26.3,26.3,26.16,26.16,61900.0,26.2292,26.2292,26.0896,26.0896,61900.0
2010-01-22 14:30:00,26.15,26.22,26.01,26.1,58000.0,26.0796,26.1495,25.94,26.0298,58000.0
2010-01-22 15:00:00,26.08,26.09,25.83,25.83,92700.0,26.0098,26.0198,25.7605,25.7605,92700.0
2010-01-22 15:30:00,25.84,26.01,25.78,25.97,126600.0,25.7705,25.94,25.7106,25.9001,126600.0
2010-01-25 09:30:00,26.24,26.24,25.64,25.92,30400.0,26.1694,26.1694,25.571,25.8503,30400.0
2010-01-25 10:00:00,25.9,26.06,25.84,26.02,30500.0,25.8303,25.9899,25.7705,25.95,30500.0
2010-01-25 10:30:00,26.03,26.12,26.0,26.02,47600.0,25.96,26.0497,25.9301,25.95,47600.0
2010-01-25 11:00:00,26.02,26.06,25.77,26.06,46500.0,25.95,25.9899,25.7007,25.9899,46500.0
2010-01-25 11:30:00,26.04,26.11,25.9,26.04,33800.0,25.9699,26.0398,25.8303,25.9699,33800.0
2010-01-25 12:00:00,26.05,26.15,26.02,26.02,24700.0,25.9799,26.0796,25.95,25.95,24700.0
2010-01-25 12:30:00,26.03,26.15,26.02,26.11,18900.0,25.96,26.0796,25.95,26.0398,18900.0
2010-01-25 13:00:00,26.13,26.33,26.12,26.33,21800.0,26.0597,26.2592,26.0497,26.2592,21800.0
2010-01-25 13:30:00,26.34,26.44,26.29,26.37,36300.0,26.2691,26.3689,26.2193,26.2991,36300.0
2010-01-25 14:00:00,26.38,26.39,26.3,26.3,23000.0,26.309,26.319,26.2292,26.2292,23000.0
2010-01-25 14:30:00,26.3,26.4,26.25,26.38,25700.0,26.2292,26.329,26.1794,26.309,25700.0
2010-01-25 15:00:00,26.38,26.38,26.28,26.3,26400.0,26.309,26.309,26.2093,26.2292,26400.0
2010-01-25 15:30:00,26.3,26.33,26.08,26.14,76000.0,26.2292,26.2592,26.0098,26.0697,76000.0
2010-01-26 09:30:00,26.1,26.1,25.78,25.99,45000.0,26.0298,26.0298,25.7106,25.9201,45000.0
2010-01-26 10:00:00,25.99,26.42,25.96,26.35,27800.0,25.9201,26.3489,25.8902,26.2791,27800.0
2010-01-26 10:30:00,26.34,26.35,26.21,26.26,16200.0,26.2691,26.2791,26.1395,26.1894,16200.0
2010-01-26 11:00:00,26.3,26.31,26.25,26.3,20900.0,26.2292,26.2392,26.1794,26.2292,20900.0
2010-01-26 11:30:00,26.32,26.55,26.3,26.54,38500.0,26.2492,26.4786,26.2292,26.4686,38500.0
2010-01-26 12:00:00,26.54,26.54,26.5,26.52,29000.0,26.4686,26.4686,26.4287,26.4487,29000.0
2010-01-26 12:30:00,26.51,26.54,26.5,26.51,7000.0,26.4387,26.4686,26.4287,26.4387,7000.0
2010-01-26 13:00:00,26.52,26.61,26.5,26.5,13700.0,26.4487,26.5384,26.4287,26.4287,13700.0
2010-01-26 13:30:00,26.5,26.71,26.5,26.71,25900.0,26.4287,26.6381,26.4287,26.6381,25900.0
2010-01-26 14:00:00,26.7,26.77,26.7,26.75,42100.0,26.6282,26.698,26.6282,26.678,42100.0
2010-01-26 14:30:00,26.75,26.76,26.4,26.41,43200.0,26.678,26.688,26.329,26.339,43200.0
2010-01-26 15:00:00,26.42,26.56,26.32,26.38,45000.0,26.3489,26.4885,26.2492,26.309,45000.0
2010-01-26 15:30:00,26.39,26.44,26.21,26.28,68500.0,26.319,26.3689,26.1395,26.2093,68500.0
2010-01-27 09:30:00,26.1,26.76,26.1,26.5,23200.0,26.0298,26.688,26.0298,26.4287,23200.0
2010-01-27 10:00:00,26.5,26.51,26.2,26.47,44800.0,26.4287,26.4387,26.1295,26.3988,44800.0
2010-01-27 10:30:00,26.5,26.74,26.48,26.67,35600.0,26.4287,26.6681,26.4088,26.5983,35600.0
2010-01-27 11:00:00,26.65,26.65,26.37,26.5,41400.0,26.5783,26.5783,26.2991,26.4287,41400.0
2010-01-27 11:30:00,26.5,26.6,26.5,26.53,17900.0,26.4287,26.5284,26.4287,26.4586,17900.0
2010-01-27 12:00:00,26.53,26.62,26.51,26.59,25400.0,26.4586,26.5484,26.4387,26.5185,25400.0
2010-01-27 12:30:00,26.6,26.63,26.5,26.51,7700.0,26.5284,26.5584,26.4287,26.4387,7700.0
2010-01-27 13:00:00,26.5,26.63,26.5,26.56,32100.0,26.4287,26.5584,26.4287,26.4885,32100.0
2010-01-27 13:30:00,26.53,26.63,26.53,26.58,18500.0,26.4586,26.5584,26.4586,26.5085,18500.0
2010-01-27 14:00:00,26.57,26.69,26.5,26.57,20300.0,26.4985,26.6182,26.4287,26.4985,20300.0
2010-01-27 14:30:00,26.56,26.74,26.54,26.68,19600.0,26.4885,26.6681,26.4686,26.6082,19600.0
2010-01-27 15:00:00,26.68,26.74,26.56,26.73,21300.0,26.6082,26.6681,26.4885,26.6581,21300.0
2010-01-27 15:30:00,26.74,27.04,26.71,27.02,98800.0,26.6681,26.9673,26.6381,26.9473,98800.0
2010-01-28 09:30:00,27.05,27.09,26.75,26.8,55900.0,26.9772,27.0171,26.678,26.7279,55900.0
2010-01-28 10:00:00,26.78,26.89,26.68,26.8,45100.0,26.708,26.8177,26.6082,26.7279,45100.0
2010-01-28 10:30:00,26.8,26.86,26.62,26.66,51600.0,26.7279,26.7877,26.5484,26.5883,51600.0
2010-01-28 11:00:00,26.66,26.7,26.39,26.55,45500.0,26.5883,26.6282,26.319,26.4786,45500.0
2010-01-28 11:30:00,26.55,26.55,26.09,26.12,80500.0,26.4786,26.4786,26.0198,26.0497,80500.0
2010-01-28 12:00:00,26.12,26.25,26.12,26.19,44300.0,26.0497,26.1794,26.0497,26.1195,44300.0
2010-01-28 12:30:00,26.18,26.48,26.18,26.48,39700.0,26.1096,26.4088,26.1096,26.4088,39700.0
2010-01-28 13:00:00,26.47,26.54,26.35,26.43,15300.0,26.3988,26.4686,26.2791,26.3589,15300.0
2010-01-28 13:30:00,26.43,26.6,26.43,26.45,11200.0,26.3589,26.5284,26.3589,26.3788,11200.0
2010-01-28 14:00:00,26.45,26.45,26.24,26.38,19200.0,26.3788,26.3788,26.1694,26.309,19200.0
2010-01-28 14:30:00,26.37,26.38,26.3,26.36,27000.0,26.2991,26.309,26.2292,26.2891,27000.0
2010-01-28 15:00:00,26.35,26.45,26.34,26.43,26000.0,26.2791,26.3788,26.2691,26.3589,26000.0
2010-01-28 15:30:00,26.42,26.5,26.35,26.38,67700.0,26.3489,26.4287,26.2791,26.309,67700.0
2010-01-29 09:30:00,26.55,26.94,26.52,26.94,19200.0,26.4786,26.8675,26.4487,26.8675,19200.0
2010-01-29 10:00:00,26.95,27.14,26.77,27.09,19300.0,26.8775,27.067,26.698,27.0171,19300.0
2010-01-29 10:30:00,27.09,27.14,26.87,26.94,33000.0,27.0171,27.067,26.7977,26.8675,33000.0
2010-01-29 11:00:00,26.96,27.06,26.89,26.92,33700.0,26.8875,26.9872,26.8177,26.8476,33700.0
2010-01-29 11:30:00,26.97,27.01,26.89,26.92,20300.0,26.8974,26.9373,26.8177,26.8476,20300.0
2010-01-29 12:00:00,26.9,26.98,26.84,26.98,24300.0,26.8276,26.9074,26.7678,26.9074,24300.0
2010-01-29 12:30:00,26.98,27.0,26.86,27.0,19300.0,26.9074,26.9274,26.7877,26.9274,19300.0
2010-01-29 13:00:00,27.0,27.0,26.89,26.96,32300.0,26.9274,26.9274,26.8177,26.8875,32300.0
2010-01-29 13:30:00,26.97,27.06,26.8,26.88,13600.0,26.8974,26.9872,26.7279,26.8077,13600.0
2010-01-29 14:00:00,26.88,26.95,26.76,26.87,28500.0,26.8077,26.8775,26.688,26.7977,28500.0
2010-01-29 14:30:00,26.88,26.89,26.65,26.8,30400.0,26.8077,26.8177,26.5783,26.7279,30400.0
2010-01-29 15:00:00,26.79,26.8,26.66,26.74,31900.0,26.7179,26.7279,26.5883,26.6681,31900.0
2010-01-29 15:30:00,26.73,26.81,26.61,26.66,85600.0,26.6581,26.7379,26.5384,26.5883,85600.0
2010-02-01 09:30:00,26.7,26.96,26.5,26.55,28000.0,26.6282,26.8875,26.4287,26.4786,28000.0
2010-02-01 10:00:00,26.53,26.55,26.28,26.49,77300.0,26.4586,26.4786,26.2093,26.4187,77300.0
2010-02-01 10:30:00,26.51,26.64,26.38,26.41,27900.0,26.4387,26.5683,26.309,26.339,27900.0
2010-02-01 11:00:00,26.42,26.82,26.39,26.81,18900.0,26.3489,26.7478,26.319,26.7379,18900.0
2010-02-01 11:30:00,26.8,26.8,25.93,26.02,130000.0,26.7279,26.7279,25.8602,25.95,130000.0
2010-02-01 12:00:00,26.02,26.16,25.9,26.02,177900.0,25.95,26.0896,25.8303,25.95,177900.0
2010-02-01 12:30:00,26.03,26.55,26.01,26.54,61400.0,25.96,26.4786,25.94,26.4686,61400.0
2010-02-01 13:00:00,26.55,26.61,26.46,26.59,22600.0,26.4786,26.5384,26.3888,26.5185,22600.0
2010-02-01 13:30:00,26.59,26.73,26.58,26.72,28700.0,26.5185,26.6581,26.5085,26.6481,28700.0
2010-02-01 14:00:00,26.72,26.72,26.58,26.71,20800.0,26.6481,26.6481,26.5085,26.6381,20800.0
2010-02-01 14:30:00,26.72,26.72,26.52,26.55,20500.0,26.6481,26.6481,26.4487,26.4786,20500.0
2010-02-01 15:00:00,26.54,26.59,26.41,26.47,64700.0,26.4686,26.5185,26.339,26.3988,64700.0
2010-02-01 15:30:00,26.45,26.56,26.39,26.55,57600.0,26.3788,26.4885,26.319,26.4786,57600.0
2010-02-02 09:30:00,26.5,26.5,26.22,26.36,36100.0,26.4287,26.4287,26.1495,26.2891,36100.0
2010-02-02 10:00:00,26.37,26.95,26.36,26.95,58900.0,26.2991,26.8775,26.2891,26.8775,58900.0
2010-02-02 10:30:00,26.98,27.33,26.97,27.31,54100.0,26.9074,27.2565,26.8974,27.2365,54100.0
2010-02-02 11:00:00,27.31,27.37,27.18,27.25,45600.0,27.2365,27.2964,27.1069,27.1767,45600.0
2010-02-02 11:30:00,27.25,27.29,27.13,27.18,49400.0,27.1767,27.2166,27.057,27.1069,49400.0
2010-02-02 12:00:00,27.18,27.32,27.14,27.31,29000.0,27.1069,27.2465,27.067,27.2365,29000.0
2010-02-02 12:30:00,27.32,27.34,27.23,27.24,31000.0,27.2465,27.2664,27.1567,27.1667,31000.0
2010-02-02 13:00:00,27.25,27.46,27.22,27.44,47500.0,27.1767,27.3861,27.1468,27.3662,47500.0
2010-02-02 13:30:00,27.42,27.42,27.34,27.34,12400.0,27.3462,27.3462,27.2664,27.2664,12400.0
2010-02-02 14:00:00,27.36,27.38,27.24,27.34,19500.0,27.2864,27.3063,27.1667,27.2664,19500.0
2010-02-02 14:30:00,27.36,27.52,27.36,27.51,172300.0,27.2864,27.446,27.2864,27.436,172300.0
2010-02-02 15:00:00,27.51,27.75,27.49,27.75,49400.0,27.436,27.6753,27.416,27.6753,49400.0
2010-02-02 15:30:00,27.75,28.09,27.75,28.0,175600.0,27.6753,28.0144,27.6753,27.9247,175600.0
2010-02-03 09:30:00,27.76,28.04,27.61,27.67,80200.0,27.6853,27.9646,27.5357,27.5956,80200.0
2010-02-03 10:00:00,27.65,27.69,27.38,27.69,108900.0,27.5756,27.6155,27.3063,27.6155,108900.0
2010-02-03 10:30:00,27.67,27.68,27.58,27.65,118800.0,27.5956,27.6055,27.5058,27.5756,118800.0
2010-02-03 11:00:00,27.63,27.66,27.62,27.65,59300.0,27.5557,27.5856,27.5457,27.5756,59300.0
2010-02-03 11:30:00,27.65,27.65,27.39,27.39,110100.0,27.5756,27.5756,27.3163,27.3163,110100.0
2010-02-03 12:00:00,27.41,27.63,27.4,27.48,129400.0,27.3363,27.5557,27.3263,27.4061,129400.0
2010-02-03 12:30:00,27.5,27.62,27.41,27.55,32100.0,27.426,27.5457,27.3363,27.4759,32100.0
2010-02-03 13:00:00,27.55,27.71,27.54,27.67,44400.0,27.4759,27.6355,27.4659,27.5956,44400.0
2010-02-03 13:30:00,27.69,27.86,27.68,27.8,98300.0,27.6155,27.785,27.6055,27.7252,98300.0
2010-02-03 14:00:00,27.81,28.0,27.77,27.97,70000.0,27.7352,27.9247,27.6953,27.8948,70000.0
2010-02-03 14:30:00,27.98,28.11,27.89,28.09,112300.0,27.9047,28.0344,27.815,28.0144,112300.0
2010-02-03 15:00:00,28.1,28.32,28.08,28.29,113600.0,28.0244,28.2438,28.0045,28.2139,113600.0
2010-02-03 15:30:00,28.28,28.66,28.27,28.65,283500.0,28.2039,28.5829,28.1939,28.5729,283500.0
2010-02-04 09:30:00,28.38,28.6,27.41,27.42,90400.0,28.3037,28.5231,27.3363,27.3462,90400.0
2010-02-04 10:00:00,27.42,27.8,27.4,27.57,83800.0,27.3462,27.7252,27.3263,27.4958,83800.0
2010-02-04 10:30:00,27.55,27.75,27.42,27.44,34500.0,27.4759,27.6753,27.3462,27.3662,34500.0
2010-02-04 11:00:00,27.44,27.62,27.41,27.51,49100.0,27.3662,27.5457,27.3363,27.436,49100.0
2010-02-04 11:30:00,27.57,27.58,27.28,27.35,37400.0,27.4958,27.5058,27.2066,27.2764,37400.0
2010-02-04 12:00:00,27.35,27.45,27.14,27.15,41900.0,27.2764,27.3762,27.067,27.077,41900.0
2010-02-04 12:30:00,27.15,27.28,26.98,27.0,49600.0,27.077,27.2066,26.9074,26.9274,49600.0
2010-02-04 13:00:00,27.0,27.01,26.78,26.78,36300.0,26.9274,26.9373,26.708,26.708,36300.0
2010-02-04 13:30:00,26.8,26.81,26.48,26.48,67200.0,26.7279,26.7379,26.4088,26.4088,67200.0
2010-02-04 14:00:00,26.48,26.49,26.08,26.1,108400.0,26.4088,26.4187,26.0098,26.0298,108400.0
2010-02-04 14:30:00,26.08,26.12,25.86,26.02,96200.0,26.0098,26.0497,25.7904,25.95,96200.0
2010-02-04 15:00:00,26.02,26.04,25.68,25.76,97100.0,25.95,25.9699,25.6109,25.6907,97100.0
2010-02-04 15:30:00,25.75,25.83,25.59,25.64,226400.0,25.6807,25.7605,25.5212,25.571,226400.0
2010-02-05 09:30:00,25.75,26.24,25.58,25.77,98500.0,25.6807,26.1694,25.5112,25.7007,98500.0
2010-02-05 10:00:00,25.78,26.06,25.75,26.06,69500.0,25.7106,25.9899,25.6807,25.9899,69500.0
2010-02-05 10:30:00,26.06,26.3,26.03,26.11,82800.0,25.9899,26.2292,25.96,26.0398,82800.0
2010-02-05 11:00:00,26.09,26.22,25.89,26.19,60600.0,26.0198,26.1495,25.8203,26.1195,60600.0
2010-02-05 11:30:00,26.18,26.27,25.71,25.76,37600.0,26.1096,26.1993,25.6408,25.6907,37600.0
2010-02-05 12:00:00,25.75,25.81,25.51,25.56,23500.0,25.6807,25.7406,25.4414,25.4912,23500.0
2010-02-05 12:30:00,25.56,25.57,25.4,25.4,16700.0,25.4912,25.5012,25.3317,25.3317,16700.0
2010-02-05 13:00:00,25.4,25.44,25.29,25.29,24400.0,25.3317,25.3716,25.222,25.222,24400.0
2010-02-05 13:30:00,25.29,25.36,25.06,25.06,44300.0,25.222,25.2918,24.9926,24.9926,44300.0
2010-02-05 14:00:00,25.08,25.34,25.07,25.26,33400.0,25.0125,25.2718,25.0026,25.192,33400.0
2010-02-05 14:30:00,25.25,25.44,25.23,25.4,32600.0,25.1821,25.3716,25.1621,25.3317,32600.0
2010-02-05 15:00:00,25.41,25.89,25.37,25.75,80100.0,25.3416,25.8203,25.3017,25.6807,80100.0
2010-02-05 15:30:00,25.76,25.87,25.71,25.74,78300.0,25.6907,25.8004,25.6408,25.6708,78300.0
2010-02-08 09:30:00,25.84,26.07,25.65,26.01,74000.0,25.7705,25.9999,25.581,25.94,74000.0
2010-02-08 10:00:00,26.02,26.02,25.78,25.94,36700.0,25.95,25.95,25.7106,25.8702,36700.0
2010-02-08 10:30:00,25.95,26.13,25.93,26.08,29400.0,25.8802,26.0597,25.8602,26.0098,29400.0
2010-02-08 11:00:00,26.08,26.29,26.07,26.28,26500.0,26.0098,26.2193,25.9999,26.2093,26500.0
2010-02-08 11:30:00,26.26,26.39,26.25,26.33,11300.0,26.1894,26.319,26.1794,26.2592,11300.0
2010-02-08 12:00:00,26.33,26.33,26.19,26.21,12200.0,26.2592,26.2592,26.1195,26.1395,12200.0
2010-02-08 12:30:00,26.21,26.24,26.16,26.18,9800.0,26.1395,26.1694,26.0896,26.1096,9800.0
2010-02-08 13:00:00,26.17,26.2,26.14,26.18,11900.0,26.0996,26.1295,26.0697,26.1096,11900.0
2010-02-08 13:30:00,26.19,26.21,26.14,26.15,21600.0,26.1195,26.1395,26.0697,26.0796,21600.0
2010-02-08 14:00:00,26.14,26.24,26.14,26.21,13400.0,26.0697,26.1694,26.0697,26.1395,13400.0
2010-02-08 14:30:00,26.22,26.22,26.0,26.06,17500.0,26.1495,26.1495,25.9301,25.9899,17500.0
2010-02-08 15:00:00,26.06,26.06,25.88,25.92,32000.0,25.9899,25.9899,25.8104,25.8503,32000.0
2010-02-08 15:30:00,25.91,26.03,25.76,25.76,84600.0,25.8403,25.96,25.6907,25.6907,84600.0
2010-02-09 09:30:00,26.15,26.23,25.8,26.18,28300.0,26.0796,26.1594,25.7306,26.1096,28300.0
2010-02-09 10:00:00,26.17,26.35,26.12,26.34,29000.0,26.0996,26.2791,26.0497,26.2691,29000.0
2010-02-09 10:30:00,26.34,26.35,26.08,26.08,19700.0,26.2691,26.2791,26.0098,26.0098,19700.0
2010-02-09 11:00:00,26.06,26.06,25.89,26.02,14800.0,25.9899,25.9899,25.8203,25.95,14800.0
2010-02-09 11:30:00,25.98,26.15,25.97,26.15,26300.0,25.9101,26.0796,25.9001,26.0796,26300.0
2010-02-09 12:00:00,26.15,26.69,26.14,26.68,48200.0,26.0796,26.6182,26.0697,26.6082,48200.0
2010-02-09 12:30:00,26.68,26.73,26.26,26.28,54300.0,26.6082,26.6581,26.1894,26.2093,54300.0
2010-02-09 13:00:00,26.26,26.41,26.25,26.35,34800.0,26.1894,26.339,26.1794,26.2791,34800.0
2010-02-09 13:30:00,26.34,26.34,26.25,26.32,9000.0,26.2691,26.2691,26.1794,26.2492,9000.0
2010-02-09 14:00:00,26.32,26.39,26.28,26.36,14600.0,26.2492,26.319,26.2093,26.2891,14600.0
2010-02-09 14:30:00,26.35,26.38,26.25,26.29,25800.0,26.2791,26.309,26.1794,26.2193,25800.0
2010-02-09 15:00:00,26.27,26.34,26.2,26.32,26500.0,26.1993,26.2691,26.1295,26.2492,26500.0
2010-02-09 15:30:00,26.32,26.34,26.2,26.26,54000.0,26.2492,26.2691,26.1295,26.1894,54000.0
2010-02-10 09:30:00,26.25,26.4,25.94,26.06,42900.0,26.1794,26.329,25.8702,25.9899,42900.0
2010-02-10 10:00:00,26.04,26.06,25.76,25.91,25300.0,25.9699,25.9899,25.6907,25.8403,25300.0
2010-02-10 10:30:00,25.93,26.09,25.82,26.09,11800.0,25.8602,26.0198,25.7505,26.0198,11800.0
2010-02-10 11:00:00,26.09,26.1,25.96,26.03,8100.0,26.0198,26.0298,25.8902,25.96,8100.0
2010-02-10 11:30:00,26.02,26.13,26.01,26.08,11400.0,25.95,26.0597,25.94,26.0098,11400.0
2010-02-10 12:00:00,26.13,26.43,26.1,26.41,12600.0,26.0597,26.3589,26.0298,26.339,12600.0
2010-02-10 12:30:00,26.42,26.66,26.42,26.62,19700.0,26.3489,26.5883,26.3489,26.5484,19700.0
2010-02-10 13:00:00,26.64,26.72,26.6,26.71,9800.0,26.5683,26.6481,26.5284,26.6381,9800.0
2010-02-10 13:30:00,26.7,26.75,26.61,26.75,10100.0,26.6282,26.678,26.5384,26.678,10100.0
2010-02-10 14:00:00,26.74,26.83,26.7,26.83,12000.0,26.6681,26.7578,26.6282,26.7578,12000.0
2010-02-10 14:30:00,26.84,26.84,26.67,26.69,16500.0,26.7678,26.7678,26.5983,26.6182,16500.0
2010-02-10 15:00:00,26.68,26.72,26.58,26.63,30600.0,26.6082,26.6481,26.5085,26.5584,30600.0
2010-02-10 15:30:00,26.62,26.65,26.38,26.57,80600.0,26.5484,26.5783,26.309,26.4985,80600.0
2010-02-11 09:30:00,26.37,26.8,25.94,26.16,30500.0,26.2991,26.7279,25.8702,26.0896,30500.0
2010-02-11 10:00:00,26.16,26.57,26.14,26.5,39600.0,26.0896,26.4985,26.0697,26.4287,39600.0
2010-02-11 10:30:00,26.49,26.5,26.27,26.34,34100.0,26.4187,26.4287,26.1993,26.2691,34100.0
2010-02-11 11:00:00,26.33,26.73,26.29,26.72,24000.0,26.2592,26.6581,26.2193,26.6481,24000.0
2010-02-11 11:30:00,26.73,27.1,26.73,27.09,27900.0,26.6581,27.0271,26.6581,27.0171,27900.0
2010-02-11 12:00:00,27.07,27.2,27.07,27.09,14400.0,26.9972,27.1268,26.9972,27.0171,14400.0
2010-02-11 12:30:00,27.09,27.1,26.93,26.94,10900.0,27.0171,27.0271,26.8576,26.8675,10900.0
2010-02-11 13:00:00,26.91,27.15,26.86,27.15,11400.0,26.8376,27.077,26.7877,27.077,11400.0
2010-02-11 13:30:00,27.13,27.36,27.13,27.31,34200.0,27.057,27.2864,27.057,27.2365,34200.0
2010-02-11 14:00:00,27.31,27.5,27.24,27.5,42100.0,27.2365,27.426,27.1667,27.426,42100.0
2010-02-11 14:30:00,27.49,27.57,27.42,27.57,55500.0,27.416,27.4958,27.3462,27.4958,55500.0
2010-02-11 15:00:00,27.57,27.7,27.56,27.62,141300.0,27.4958,27.6255,27.4859,27.5457,141300.0
2010-02-11 15:30:00,27.61,27.75,27.58,27.75,282400.0,27.5357,27.6753,27.5058,27.6753,282400.0
2010-02-12 09:30:00,27.46,27.88,27.42,27.73,63000.0,27.3861,27.805,27.3462,27.6554,63000.0
2010-02-12 10:00:00,27.73,27.94,27.69,27.87,27600.0,27.6554,27.8648,27.6155,27.795,27600.0
2010-02-12 10:30:00,27.91,28.11,27.84,28.02,22800.0,27.8349,28.0344,27.7651,27.9446,22800.0
2010-02-12 11:00:00,28.04,28.07,27.85,27.87,71800.0,27.9646,27.9945,27.7751,27.795,71800.0
2010-02-12 11:30:00,27.88,27.92,27.79,27.81,16000.0,27.805,27.8449,27.7152,27.7352,16000.0
2010-02-12 12:00:00,27.84,28.23,27.84,28.21,27600.0,27.7651,28.1541,27.7651,28.1341,27600.0
2010-02-12 12:30:00,28.21,28.46,28.15,28.46,32500.0,28.1341,28.3834,28.0743,28.3834,32500.0
2010-02-12 13:00:00,28.46,28.47,28.35,28.43,38300.0,28.3834,28.3934,28.2737,28.3535,38300.0
2010-02-12 13:30:00,28.4,28.43,28.31,28.34,20300.0,28.3236,28.3535,28.2338,28.2638,20300.0
2010-02-12 14:00:00,28.32,28.68,28.31,28.68,39200.0,28.2438,28.6028,28.2338,28.6028,39200.0
2010-02-12 14:30:00,28.67,28.81,28.64,28.75,46600.0,28.5929,28.7325,28.563,28.6727,46600.0
2010-02-12 15:00:00,28.76,28.95,28.64,28.88,69000.0,28.6826,28.8721,28.563,28.8023,69000.0
2010-02-12 15:30:00,28.88,29.26,28.84,29.24,215700.0,28.8023,29.1813,28.7624,29.1613,215700.0
2010-02-16 09:30:00,29.28,29.34,28.7,28.72,48400.0,29.2012,29.2611,28.6228,28.6427,48400.0
2010-02-16 10:00:00,28.72,29.21,28.72,29.18,72800.0,28.6427,29.1314,28.6427,29.1015,72800.0
2010-02-16 10:30:00,29.18,29.18,28.87,28.87,33600.0,29.1015,29.1015,28.7923,28.7923,33600.0
2010-02-16 11:00:00,28.88,28.9,28.68,28.7,27600.0,28.8023,28.8223,28.6028,28.6228,27600.0
2010-02-16 11:30:00,28.71,29.01,28.7,28.95,21100.0,28.6328,28.932,28.6228,28.8721,21100.0
2010-02-16 12:00:00,28.95,29.08,28.89,28.96,22300.0,28.8721,29.0018,28.8123,28.8821,22300.0
2010-02-16 12:30:00,28.95,28.95,28.73,28.73,21400.0,28.8721,28.8721,28.6527,28.6527,21400.0
2010-02-16 13:00:00,28.74,28.82,28.68,28.75,22600.0,28.6627,28.7425,28.6028,28.6727,22600.0
2010-02-16 13:30:00,28.76,28.76,28.66,28.7,12300.0,28.6826,28.6826,28.5829,28.6228,12300.0
2010-02-16 14:00:00,28.69,28.72,28.6,28.72,27100.0,28.6128,28.6427,28.5231,28.6427,27100.0
2010-02-16 14:30:00,28.72,28.8,28.67,28.77,17400.0,28.6427,28.7225,28.5929,28.6926,17400.0
2010-02-16 15:00:00,28.75,28.78,28.65,28.65,36900.0,28.6727,28.7026,28.5729,28.5729,36900.0
2010-02-16 15:30:00,28.65,28.77,28.65,28.73,58100.0,28.5729,28.6926,28.5729,28.6527,58100.0
2010-02-17 09:30:00,28.99,29.29,28.66,29.29,36800.0,28.912,29.2112,28.5829,29.2112,36800.0
2010-02-17 10:00:00,29.27,29.53,29.19,29.53,63500.0,29.1913,29.4506,29.1115,29.4506,63500.0
2010-02-17 10:30:00,29.53,29.71,29.53,29.61,54800.0,29.4506,29.6301,29.4506,29.5303,54800.0
2010-02-17 11:00:00,29.62,29.64,29.4,29.43,62400.0,29.5403,29.5603,29.3209,29.3508,62400.0
2010-02-17 11:30:00,29.44,29.69,29.38,29.66,68800.0,29.3608,29.6101,29.301,29.5802,68800.0
2010-02-17 12:00:00,29.67,29.85,29.67,29.85,36100.0,29.5902,29.7697,29.5902,29.7697,36100.0
2010-02-17 12:30:00,29.86,29.88,29.65,29.71,56000.0,29.7797,29.7996,29.5702,29.6301,56000.0
2010-02-17 13:00:00,29.71,29.88,29.7,29.86,46900.0,29.6301,29.7996,29.6201,29.7797,46900.0
2010-02-17 13:30:00,29.86,29.86,29.78,29.86,39300.0,29.7797,29.7797,29.6999,29.7797,39300.0
2010-02-17 14:00:00,29.86,30.3,29.83,30.28,153800.0,29.7797,30.2185,29.7497,30.1985,153800.0
2010-02-17 14:30:00,30.26,30.37,30.11,30.16,163500.0,30.1786,30.2883,30.029,30.0789,163500.0
2010-02-17 15:00:00,30.15,30.3,30.11,30.26,69000.0,30.0689,30.2185,30.029,30.1786,69000.0
2010-02-17 15:30:00,30.27,30.51,30.27,30.46,144400.0,30.1886,30.4279,30.1886,30.3781,144400.0
2010-02-18 09:30:00,30.28,30.48,30.06,30.2,70600.0,30.1985,30.398,29.9791,30.1188,70600.0
2010-02-18 10:00:00,30.2,30.27,29.92,29.92,69000.0,30.1188,30.1886,29.8395,29.8395,69000.0
2010-02-18 10:30:00,29.93,29.93,29.71,29.8,77400.0,29.8495,29.8495,29.6301,29.7198,77400.0
2010-02-18 11:00:00,29.79,29.79,29.31,29.31,76000.0,29.7099,29.7099,29.2311,29.2311,76000.0
2010-02-18 11:30:00,29.32,29.35,28.77,28.78,118900.0,29.2411,29.271,28.6926,28.7026,118900.0
2010-02-18 12:00:00,28.77,28.8,27.98,27.98,184000.0,28.6926,28.7225,27.9047,27.9047,184000.0
2010-02-18 12:30:00,27.98,28.0,26.57,26.74,805800.0,27.9047,27.9247,26.4985,26.6681,805800.0
2010-02-18 13:00:00,26.77,26.97,25.66,26.3,781500.0,26.698,26.8974,25.591,26.2292,781500.0
2010-02-18 13:30:00,26.3,26.87,25.94,26.8,395700.0,26.2292,26.7977,25.8702,26.7279,395700.0
2010-02-18 14:00:00,26.81,27.18,26.66,26.94,348000.0,26.7379,27.1069,26.5883,26.8675,348000.0
2010-02-18 14:30:00,26.94,27.11,26.42,26.61,200800.0,26.8675,27.0371,26.3489,26.5384,200800.0
2010-02-18 15:00:00,26.61,26.65,26.27,26.3,181600.0,26.5384,26.5783,26.1993,26.2292,181600.0
2010-02-18 15:30:00,26.3,26.7,26.26,26.66,477300.0,26.2292,26.6282,26.1894,26.5883,477300.0
2010-02-19 09:30:00,26.66,26.73,26.18,26.24,160300.0,26.5883,26.6581,26.1096,26.1694,160300.0
2010-02-19 10:00:00,26.24,27.04,26.24,26.75,120700.0,26.1694,26.9673,26.1694,26.678,120700.0
2010-02-19 10:30:00,26.75,26.81,26.53,26.58,39000.0,26.678,26.7379,26.4586,26.5085,39000.0
2010-02-19 11:00:00,26.57,26.63,26.33,26.41,40700.0,26.4985,26.5584,26.2592,26.339,40700.0
2010-02-19 11:30:00,26.38,26.48,26.31,26.43,26900.0,26.309,26.4088,26.2392,26.3589,26900.0
2010-02-19 12:00:00,26.42,26.45,26.29,26.41,45400.0,26.3489,26.3788,26.2193,26.339,45400.0
2010-02-19 12:30:00,26.42,26.61,26.38,26.61,38000.0,26.3489,26.5384,26.309,26.5384,38000.0
2010-02-19 13:00:00,26.6,26.65,26.56,26.57,20700.0,26.5284,26.5783,26.4885,26.4985,20700.0
2010-02-19 13:30:00,26.56,26.56,26.39,26.45,38700.0,26.4885,26.4885,26.319,26.3788,38700.0
2010-02-19 14:00:00,26.45,26.67,26.45,26.65,27500.0,26.3788,26.5983,26.3788,26.5783,27500.0
2010-02-19 14:30:00,26.64,26.68,26.3,26.3,42800.0,26.5683,26.6082,26.2292,26.2292,42800.0
2010-02-19 15:00:00,26.31,26.35,26.08,26.24,82500.0,26.2392,26.2791,26.0098,26.1694,82500.0
2010-02-19 15:30:00,26.24,26.35,26.23,26.28,88500.0,26.1694,26.2791,26.1594,26.2093,88500.0
2010-02-22 09:30:00,26.32,26.45,25.41,25.54,73400.0,26.2492,26.3788,25.3416,25.4713,73400.0
2010-02-22 10:00:00,25.54,25.73,25.44,25.53,75100.0,25.4713,25.6608,25.3716,25.4613,75100.0
2010-02-22 10:30:00,25.53,25.69,25.53,25.59,99800.0,25.4613,25.6209,25.4613,25.5212,99800.0
2010-02-22 11:00:00,25.59,25.7,25.52,25.67,58900.0,25.5212,25.6309,25.4513,25.6009,58900.0
2010-02-22 11:30:00,25.67,25.67,25.49,25.55,36900.0,25.6009,25.6009,25.4214,25.4813,36900.0
2010-02-22 12:00:00,25.55,25.7,25.52,25.7,35000.0,25.4813,25.6309,25.4513,25.6309,35000.0
2010-02-22 12:30:00,25.72,25.75,25.52,25.53,57600.0,25.6508,25.6807,25.4513,25.4613,57600.0
2010-02-22 13:00:00,25.53,25.61,25.52,25.59,47200.0,25.4613,25.5411,25.4513,25.5212,47200.0
2010-02-22 13:30:00,25.58,25.77,25.55,25.63,30600.0,25.5112,25.7007,25.4813,25.561,30600.0
2010-02-22 14:00:00,25.61,25.67,25.6,25.6,37200.0,25.5411,25.6009,25.5311,25.5311,37200.0
2010-02-22 14:30:00,25.61,25.61,25.51,25.57,42100.0,25.5411,25.5411,25.4414,25.5012,42100.0
2010-02-22 15:00:00,25.57,25.65,25.52,25.64,39500.0,25.5012,25.581,25.4513,25.571,39500.0
2010-02-22 15:30:00,25.63,25.68,25.5,25.54,195600.0,25.561,25.6109,25.4314,25.4713,195600.0
2010-02-23 09:30:00,25.64,25.88,25.38,25.43,69900.0,25.571,25.8104,25.3117,25.3616,69900.0
2010-02-23 10:00:00,25.41,25.75,24.74,24.87,199100.0,25.3416,25.6807,24.6734,24.8031,199100.0
2010-02-23 10:30:00,24.83,24.9,24.74,24.85,26000.0,24.7632,24.833,24.6734,24.7831,26000.0
2010-02-23 11:00:00,24.81,24.86,24.46,24.49,74600.0,24.7433,24.7931,24.3942,24.4241,74600.0
2010-02-23 11:30:00,24.5,24.64,24.41,24.53,101600.0,24.4341,24.5737,24.3443,24.464,101600.0
2010-02-23 12:00:00,24.56,24.85,24.54,24.7,86700.0,24.4939,24.7831,24.474,24.6336,86700.0
2010-02-23 12:30:00,24.7,24.85,24.63,24.63,63900.0,24.6336,24.7831,24.5637,24.5637,63900.0
2010-02-23 13:00:00,24.64,24.65,24.5,24.58,56000.0,24.5737,24.5837,24.4341,24.5139,56000.0
2010-02-23 13:30:00,24.58,24.59,24.39,24.39,50600.0,24.5139,24.5238,24.3244,24.3244,50600.0
2010-02-23 14:00:00,24.39,24.55,24.31,24.43,61800.0,24.3244,24.484,24.2446,24.3643,61800.0
2010-02-23 14:30:00,24.43,24.69,24.43,24.69,122000.0,24.3643,24.6236,24.3643,24.6236,122000.0
2010-02-23 15:00:00,24.69,24.97,24.69,24.89,101500.0,24.6236,24.9028,24.6236,24.823,101500.0
2010-02-23 15:30:00,24.89,24.89,24.58,24.62,144500.0,24.823,24.823,24.5139,24.5538,144500.0
2010-02-24 09:30:00,24.62,24.93,24.62,24.87,35100.0,24.5538,24.8629,24.5538,24.8031,35100.0
2010-02-24 10:00:00,24.83,24.83,24.48,24.6,31000.0,24.7632,24.7632,24.4141,24.5338,31000.0
2010-02-24 10:30:00,24.58,24.93,24.56,24.89,33600.0,24.5139,24.8629,24.4939,24.823,33600.0
2010-02-24 11:00:00,24.9,24.92,24.78,24.85,18300.0,24.833,24.853,24.7133,24.7831,18300.0
2010-02-24 11:30:00,24.84,24.88,24.69,24.88,71700.0,24.7732,24.8131,24.6236,24.8131,71700.0
2010-02-24 12:00:00,24.86,24.9,24.79,24.89,18500.0,24.7931,24.833,24.7233,24.823,18500.0
2010-02-24 12:30:00,24.89,24.98,24.88,24.9,22500.0,24.823,24.9128,24.8131,24.833,22500.0
2010-02-24 13:00:00,24.9,25.02,24.9,24.98,28900.0,24.833,24.9527,24.833,24.9128,28900.0
2010-02-24 13:30:00,24.98,25.01,24.93,24.94,22200.0,24.9128,24.9427,24.8629,24.8729,22200.0
2010-02-24 14:00:00,24.94,25.02,24.9,24.93,36500.0,24.8729,24.9527,24.833,24.8629,36500.0
2010-02-24 14:30:00,24.93,24.93,24.73,24.77,34400.0,24.8629,24.8629,24.6635,24.7034,34400.0
2010-02-24 15:00:00,24.76,24.9,24.76,24.86,56000.0,24.6934,24.833,24.6934,24.7931,56000.0
2010-02-24 15:30:00,24.85,24.93,24.81,24.84,109500.0,24.7831,24.8629,24.7433,24.7732,109500.0
2010-02-25 09:30:00,24.48,24.53,24.01,24.3,66200.0,24.4141,24.464,23.9454,24.2346,66200.0
2010-02-25 10:00:00,24.3,24.37,24.11,24.35,53600.0,24.2346,24.3044,24.0451,24.2845,53600.0
2010-02-25 10:30:00,24.32,24.41,24.23,24.37,43200.0,24.2546,24.3443,24.1648,24.3044,43200.0
2010-02-25 11:00:00,24.36,24.36,24.2,24.28,46200.0,24.2945,24.2945,24.1349,24.2147,46200.0
2010-02-25 11:30:00,24.27,24.34,24.17,24.17,59000.0,24.2047,24.2745,24.105,24.105,59000.0
2010-02-25 12:00:00,24.14,24.23,24.09,24.21,38100.0,24.0751,24.1648,24.0252,24.1449,38100.0
2010-02-25 12:30:00,24.21,24.21,24.07,24.07,16600.0,24.1449,24.1449,24.0052,24.0052,16600.0
2010-02-25 13:00:00,24.08,24.12,24.02,24.11,21700.0,24.0152,24.0551,23.9554,24.0451,21700.0
2010-02-25 13:30:00,24.12,24.39,24.11,24.34,31900.0,24.0551,24.3244,24.0451,24.2745,31900.0
2010-02-25 14:00:00,24.33,24.39,24.17,24.28,34800.0,24.2645,24.3244,24.105,24.2147,34800.0
2010-02-25 14:30:00,24.27,24.41,24.27,24.3,43700.0,24.2047,24.3443,24.2047,24.2346,43700.0
2010-02-25 15:00:00,24.31,24.42,24.22,24.3,39800.0,24.2446,24.3543,24.1548,24.2346,39800.0
2010-02-25 15:30:00,24.31,24.38,24.3,24.35,61600.0,24.2446,24.3144,24.2346,24.2845,61600.0
2010-02-26 09:30:00,24.34,24.48,24.14,24.22,34800.0,24.2745,24.4141,24.0751,24.1548,34800.0
2010-02-26 10:00:00,24.22,24.39,24.03,24.36,44000.0,24.1548,24.3244,23.9654,24.2945,44000.0
2010-02-26 10:30:00,24.36,24.65,24.36,24.51,48400.0,24.2945,24.5837,24.2945,24.4441,48400.0
2010-02-26 11:00:00,24.49,24.53,24.41,24.5,36800.0,24.4241,24.464,24.3443,24.4341,36800.0
2010-02-26 11:30:00,24.5,24.57,24.45,24.48,31500.0,24.4341,24.5039,24.3842,24.4141,31500.0
2010-02-26 12:00:00,24.49,24.5,24.31,24.32,34600.0,24.4241,24.4341,24.2446,24.2546,34600.0
2010-02-26 12:30:00,24.33,24.48,24.3,24.38,29700.0,24.2645,24.4141,24.2346,24.3144,29700.0
2010-02-26 13:00:00,24.38,24.49,24.33,24.43,20400.0,24.3144,24.4241,24.2645,24.3643,20400.0
2010-02-26 13:30:00,24.42,24.59,24.4,24.57,18400.0,24.3543,24.5238,24.3344,24.5039,18400.0
2010-02-26 14:00:00,24.57,24.57,24.47,24.52,21000.0,24.5039,24.5039,24.4042,24.454,21000.0
2010-02-26 14:30:00,24.53,24.61,24.49,24.61,28900.0,24.464,24.5438,24.4241,24.5438,28900.0
2010-02-26 15:00:00,24.61,24.7,24.57,24.63,31400.0,24.5438,24.6336,24.5039,24.5637,31400.0
2010-02-26 15:30:00,24.64,24.64,24.44,24.48,73300.0,24.5737,24.5737,24.3742,24.4141,73300.0
2010-03-01 09:30:00,24.53,25.02,24.0,24.83,77800.0,24.464,24.9527,23.9354,24.7632,77800.0
2010-03-01 10:00:00,24.83,25.17,24.68,25.06,63100.0,24.7632,25.1023,24.6136,24.9926,63100.0
2010-03-01 10:30:00,25.06,25.41,25.05,25.36,56500.0,24.9926,25.3416,24.9826,25.2918,56500.0
2010-03-01 11:00:00,25.34,25.58,25.32,25.51,40400.0,25.2718,25.5112,25.2519,25.4414,40400.0
2010-03-01 11:30:00,25.52,25.62,25.48,25.54,38100.0,25.4513,25.5511,25.4115,25.4713,38100.0
2010-03-01 12:00:00,25.53,25.64,25.49,25.59,32300.0,25.4613,25.571,25.4214,25.5212,32300.0
2010-03-01 12:30:00,25.57,25.6,25.5,25.5,29300.0,25.5012,25.5311,25.4314,25.4314,29300.0
2010-03-01 13:00:00,25.49,25.5,25.46,25.48,17700.0,25.4214,25.4314,25.3915,25.4115,17700.0
2010-03-01 13:30:00,25.5,25.57,25.45,25.45,21600.0,25.4314,25.5012,25.3815,25.3815,21600.0
2010-03-01 14:00:00,25.45,25.46,25.38,25.39,22200.0,25.3815,25.3915,25.3117,25.3217,22200.0
2010-03-01 14:30:00,25.38,25.4,25.28,25.31,23100.0,25.3117,25.3317,25.212,25.2419,23100.0
2010-03-01 15:00:00,25.33,25.43,25.27,25.39,36900.0,25.2619,25.3616,25.202,25.3217,36900.0
2010-03-01 15:30:00,25.39,25.41,25.21,25.36,131400.0,25.3217,25.3416,25.1422,25.2918,131400.0
2010-03-02 09:30:00,25.32,25.39,24.92,25.06,32700.0,25.2519,25.3217,24.853,24.9926,32700.0
2010-03-02 10:00:00,25.05,25.24,24.87,25.24,24300.0,24.9826,25.1721,24.8031,25.1721,24300.0
2010-03-02 10:30:00,25.26,25.39,25.2,25.25,17100.0,25.192,25.3217,25.1322,25.1821,17100.0
2010-03-02 11:00:00,25.25,25.27,25.12,25.2,15600.0,25.1821,25.202,25.0524,25.1322,15600.0
2010-03-02 11:30:00,25.22,25.49,25.22,25.49,27700.0,25.1522,25.4214,25.1522,25.4214,27700.0
2010-03-02 12:00:00,25.51,25.56,25.46,25.52,15900.0,25.4414,25.4912,25.3915,25.4513,15900.0
2010-03-02 12:30:00,25.52,25.54,25.45,25.5,23900.0,25.4513,25.4713,25.3815,25.4314,23900.0
2010-03-02 13:00:00,25.5,25.51,25.46,25.48,30300.0,25.4314,25.4414,25.3915,25.4115,30300.0
2010-03-02 13:30:00,25.47,25.63,25.47,25.5,57200.0,25.4015,25.561,25.4015,25.4314,57200.0
2010-03-02 14:00:00,25.49,25.55,25.45,25.45,17500.0,25.4214,25.4813,25.3815,25.3815,17500.0
2010-03-02 14:30:00,25.45,25.46,25.4,25.42,11900.0,25.3815,25.3915,25.3317,25.3516,11900.0
2010-03-02 15:00:00,25.43,25.5,25.39,25.46,25800.0,25.3616,25.4314,25.3217,25.3915,25800.0
2010-03-02 15:30:00,25.45,25.5,25.08,25.22,204800.0,25.3815,25.4314,25.0125,25.1522,204800.0
2010-03-03 09:30:00,25.32,25.41,25.1,25.15,57300.0,25.2519,25.3416,25.0325,25.0823,57300.0
2010-03-03 10:00:00,25.18,25.2,24.95,25.0,62700.0,25.1123,25.1322,24.8829,24.9327,62700.0
2010-03-03 10:30:00,24.99,25.4,24.97,25.4,39300.0,24.9228,25.3317,24.9028,25.3317,39300.0
2010-03-03 11:00:00,25.4,25.4,25.07,25.08,33600.0,25.3317,25.3317,25.0026,25.0125,33600.0
2010-03-03 11:30:00,25.08,25.09,25.01,25.04,13600.0,25.0125,25.0225,24.9427,24.9726,13600.0
2010-03-03 12:00:00,25.0,25.0,24.83,24.88,20100.0,24.9327,24.9327,24.7632,24.8131,20100.0
2010-03-03 12:30:00,24.88,24.94,24.75,24.79,17300.0,24.8131,24.8729,24.6834,24.7233,17300.0
2010-03-03 13:00:00,24.78,24.9,24.78,24.89,22300.0,24.7133,24.833,24.7133,24.823,22300.0
2010-03-03 13:30:00,24.88,25.15,24.87,25.07,83300.0,24.8131,25.0823,24.8031,25.0026,83300.0
2010-03-03 14:00:00,25.05,25.12,25.04,25.1,65300.0,24.9826,25.0524,24.9726,25.0325,65300.0
2010-03-03 14:30:00,25.1,25.14,25.0,25.0,56700.0,25.0325,25.0724,24.9327,24.9327,56700.0
2010-03-03 15:00:00,25.0,25.08,24.95,25.07,49300.0,24.9327,25.0125,24.8829,25.0026,49300.0
2010-03-03 15:30:00,25.06,25.12,24.95,24.98,69500.0,24.9926,25.0524,24.8829,24.9128,69500.0
2010-03-04 09:30:00,24.95,24.99,24.68,24.79,19500.0,24.8829,24.9228,24.6136,24.7233,19500.0
2010-03-04 10:00:00,24.79,24.79,24.54,24.7,15000.0,24.7233,24.7233,24.474,24.6336,15000.0
2010-03-04 10:30:00,24.71,24.74,24.6,24.72,25100.0,24.6435,24.6734,24.5338,24.6535,25100.0
2010-03-04 11:00:00,24.73,24.78,24.54,24.55,27300.0,24.6635,24.7133,24.474,24.484,27300.0
2010-03-04 11:30:00,24.54,24.58,24.45,24.58,20800.0,24.474,24.5139,24.3842,24.5139,20800.0
2010-03-04 12:00:00,24.56,24.65,24.47,24.61,23000.0,24.4939,24.5837,24.4042,24.5438,23000.0
2010-03-04 12:30:00,24.61,24.64,24.45,24.46,6900.0,24.5438,24.5737,24.3842,24.3942,6900.0
2010-03-04 13:00:00,24.46,24.5,24.45,24.45,6100.0,24.3942,24.4341,24.3842,24.3842,6100.0
2010-03-04 13:30:00,24.45,24.47,24.32,24.44,19200.0,24.3842,24.4042,24.2546,24.3742,19200.0
2010-03-04 14:00:00,24.45,24.53,24.44,24.49,17300.0,24.3842,24.464,24.3742,24.4241,17300.0
2010-03-04 14:30:00,24.48,24.56,24.46,24.52,43200.0,24.4141,24.4939,24.3942,24.454,43200.0
2010-03-04 15:00:00,24.53,24.6,24.45,24.59,31500.0,24.464,24.5338,24.3842,24.5238,31500.0
2010-03-04 15:30:00,24.67,24.81,24.59,24.81,98300.0,24.6036,24.7433,24.5238,24.7433,98300.0
2010-03-05 09:30:00,24.89,25.21,24.89,25.09,47000.0,24.823,25.1422,24.823,25.0225,47000.0
2010-03-05 10:00:00,25.07,25.22,25.0,25.22,42000.0,25.0026,25.1522,24.9327,25.1522,42000.0
2010-03-05 10:30:00,25.21,25.35,25.2,25.35,18300.0,25.1422,25.2818,25.1322,25.2818,18300.0
2010-03-05 11:00:00,25.35,25.41,25.28,25.41,32200.0,25.2818,25.3416,25.212,25.3416,32200.0
2010-03-05 11:30:00,25.4,25.4,25.32,25.35,22600.0,25.3317,25.3317,25.2519,25.2818,22600.0
2010-03-05 12:00:00,25.35,25.39,25.31,25.38,17700.0,25.2818,25.3217,25.2419,25.3117,17700.0
2010-03-05 12:30:00,25.4,25.4,25.37,25.39,4100.0,25.3317,25.3317,25.3017,25.3217,4100.0
2010-03-05 13:00:00,25.38,25.44,25.35,25.41,21000.0,25.3117,25.3716,25.2818,25.3416,21000.0
2010-03-05 13:30:00,25.39,25.59,25.39,25.58,23800.0,25.3217,25.5212,25.3217,25.5112,23800.0
2010-03-05 14:00:00,25.57,25.58,25.4,25.42,18500.0,25.5012,25.5112,25.3317,25.3516,18500.0
2010-03-05 14:30:00,25.42,25.56,25.42,25.45,22600.0,25.3516,25.4912,25.3516,25.3815,22600.0
2010-03-05 15:00:00,25.45,25.53,25.45,25.5,23800.0,25.3815,25.4613,25.3815,25.4314,23800.0
2010-03-05 15:30:00,25.49,25.52,25.38,25.51,210300.0,25.4214,25.4513,25.3117,25.4414,210300.0
2010-03-08 09:30:00,25.38,25.66,25.37,25.45,48300.0,25.3117,25.591,25.3017,25.3815,48300.0
2010-03-08 10:00:00,25.44,25.74,25.44,25.73,29500.0,25.3716,25.6708,25.3716,25.6608,29500.0
2010-03-08 10:30:00,25.74,25.88,25.67,25.81,23500.0,25.6708,25.8104,25.6009,25.7406,23500.0
2010-03-08 11:00:00,25.82,25.93,25.82,25.85,57400.0,25.7505,25.8602,25.7505,25.7805,57400.0
2010-03-08 11:30:00,25.86,25.92,25.66,25.71,44500.0,25.7904,25.8503,25.591,25.6408,44500.0
2010-03-08 12:00:00,25.73,25.73,25.48,25.52,12000.0,25.6608,25.6608,25.4115,25.4513,12000.0
2010-03-08 12:30:00,25.51,25.52,25.39,25.42,9600.0,25.4414,25.4513,25.3217,25.3516,9600.0
2010-03-08 13:00:00,25.42,25.44,25.4,25.43,3600.0,25.3516,25.3716,25.3317,25.3616,3600.0
2010-03-08 13:30:00,25.43,25.56,25.43,25.49,9900.0,25.3616,25.4912,25.3616,25.4214,9900.0
2010-03-08 14:00:00,25.49,25.51,25.49,25.49,5600.0,25.4214,25.4414,25.4214,25.4214,5600.0
2010-03-08 14:30:00,25.5,25.5,25.44,25.46,10900.0,25.4314,25.4314,25.3716,25.3915,10900.0
2010-03-08 15:00:00,25.46,25.53,25.4,25.4,25500.0,25.3915,25.4613,25.3317,25.3317,25500.0
2010-03-08 15:30:00,25.4,25.47,25.37,25.45,51300.0,25.3317,25.4015,25.3017,25.3815,51300.0
2010-03-09 09:30:00,25.27,25.64,24.87,25.61,37200.0,25.202,25.571,24.8031,25.5411,37200.0
2010-03-09 10:00:00,25.61,25.69,25.49,25.52,56400.0,25.5411,25.6209,25.4214,25.4513,56400.0
2010-03-09 10:30:00,25.51,25.55,25.43,25.44,23500.0,25.4414,25.4813,25.3616,25.3716,23500.0
2010-03-09 11:00:00,25.42,25.47,25.37,25.45,26000.0,25.3516,25.4015,25.3017,25.3815,26000.0
2010-03-09 11:30:00,25.43,25.52,25.41,25.5,19000.0,25.3616,25.4513,25.3416,25.4314,19000.0
2010-03-09 12:00:00,25.52,25.75,25.51,25.67,29600.0,25.4513,25.6807,25.4414,25.6009,29600.0
2010-03-09 12:30:00,25.64,25.66,25.57,25.65,9200.0,25.571,25.591,25.5012,25.581,9200.0
2010-03-09 13:00:00,25.65,25.67,25.57,25.59,9000.0,25.581,25.6009,25.5012,25.5212,9000.0
2010-03-09 13:30:00,25.61,25.68,25.56,25.66,15200.0,25.5411,25.6109,25.4912,25.591,15200.0
2010-03-09 14:00:00,25.66,25.73,25.66,25.68,17800.0,25.591,25.6608,25.591,25.6109,17800.0
2010-03-09 14:30:00,25.67,25.7,25.55,25.58,22300.0,25.6009,25.6309,25.4813,25.5112,22300.0
2010-03-09 15:00:00,25.57,25.64,25.47,25.6,33200.0,25.5012,25.571,25.4015,25.5311,33200.0
2010-03-09 15:30:00,25.62,25.68,25.55,25.65,89400.0,25.5511,25.6109,25.4813,25.581,89400.0
2010-03-10 09:30:00,25.58,26.21,25.32,26.16,45500.0,25.5112,26.1395,25.2519,26.0896,45500.0
2010-03-10 10:00:00,26.15,26.38,26.15,26.26,40000.0,26.0796,26.309,26.0796,26.1894,40000.0
2010-03-10 10:30:00,26.27,26.54,26.27,26.4,43100.0,26.1993,26.4686,26.1993,26.329,43100.0
2010-03-10 11:00:00,26.41,26.58,26.32,26.34,31900.0,26.339,26.5085,26.2492,26.2691,31900.0
2010-03-10 11:30:00,26.33,26.45,26.2,26.29,31000.0,26.2592,26.3788,26.1295,26.2193,31000.0
2010-03-10 12:00:00,26.31,26.41,26.15,26.24,27500.0,26.2392,26.339,26.0796,26.1694,27500.0
2010-03-10 12:30:00,26.21,26.29,26.14,26.29,17600.0,26.1395,26.2193,26.0697,26.2193,17600.0
2010-03-10 13:00:00,26.27,26.36,26.16,26.16,25400.0,26.1993,26.2891,26.0896,26.0896,25400.0
2010-03-10 13:30:00,26.16,26.2,25.99,26.0,26700.0,26.0896,26.1295,25.9201,25.9301,26700.0
2010-03-10 14:00:00,25.99,26.1,25.96,26.1,27800.0,25.9201,26.0298,25.8902,26.0298,27800.0
2010-03-10 14:30:00,26.1,26.13,25.9,25.92,34700.0,26.0298,26.0597,25.8303,25.8503,34700.0
2010-03-10 15:00:00,25.94,26.01,25.67,25.68,46000.0,25.8702,25.94,25.6009,25.6109,46000.0
2010-03-10 15:30:00,25.67,25.8,25.66,25.78,117800.0,25.6009,25.7306,25.591,25.7106,117800.0
2010-03-11 09:30:00,25.7,25.87,25.4,25.4,23300.0,25.6309,25.8004,25.3317,25.3317,23300.0
2010-03-11 10:00:00,25.4,25.5,25.38,25.45,32800.0,25.3317,25.4314,25.3117,25.3815,32800.0
2010-03-11 10:30:00,25.47,25.5,25.33,25.49,42300.0,25.4015,25.4314,25.2619,25.4214,42300.0
2010-03-11 11:00:00,25.5,25.67,25.49,25.65,29900.0,25.4314,25.6009,25.4214,25.581,29900.0
2010-03-11 11:30:00,25.64,25.64,25.51,25.57,26900.0,25.571,25.571,25.4414,25.5012,26900.0
2010-03-11 12:00:00,25.57,25.57,25.4,25.4,15500.0,25.5012,25.5012,25.3317,25.3317,15500.0
2010-03-11 12:30:00,25.4,25.51,25.4,25.5,11600.0,25.3317,25.4414,25.3317,25.4314,11600.0
2010-03-11 13:00:00,25.48,25.54,25.48,25.54,18100.0,25.4115,25.4713,25.4115,25.4713,18100.0
2010-03-11 13:30:00,25.53,25.56,25.46,25.48,17500.0,25.4613,25.4912,25.3915,25.4115,17500.0
2010-03-11 14:00:00,25.48,25.5,25.4,25.49,31700.0,25.4115,25.4314,25.3317,25.4214,31700.0
2010-03-11 14:30:00,25.48,25.54,25.46,25.46,12400.0,25.4115,25.4713,25.3915,25.3915,12400.0
2010-03-11 15:00:00,25.48,25.66,25.48,25.5,54900.0,25.4115,25.591,25.4115,25.4314,54900.0
2010-03-11 15:30:00,25.5,25.52,25.47,25.5,97400.0,25.4314,25.4513,25.4015,25.4314,97400.0
2010-03-12 09:30:00,25.66,25.73,24.65,24.7,92400.0,25.591,25.6608,24.5837,24.6336,92400.0
2010-03-12 10:00:00,24.7,24.81,24.57,24.57,156000.0,24.6336,24.7433,24.5039,24.5039,156000.0
2010-03-12 10:30:00,24.59,24.96,24.55,24.9,48500.0,24.5238,24.8929,24.484,24.833,48500.0
2010-03-12 11:00:00,24.88,25.01,24.79,24.94,31800.0,24.8131,24.9427,24.7233,24.8729,31800.0
2010-03-12 11:30:00,24.97,25.13,24.93,25.03,43500.0,24.9028,25.0624,24.8629,24.9627,43500.0
2010-03-12 12:00:00,25.02,25.04,24.94,24.99,48100.0,24.9527,24.9726,24.8729,24.9228,48100.0
2010-03-12 12:30:00,25.02,25.02,24.78,24.9,28000.0,24.9527,24.9527,24.7133,24.833,28000.0
2010-03-12 13:00:00,24.9,24.96,24.82,24.84,31300.0,24.833,24.8929,24.7532,24.7732,31300.0
2010-03-12 13:30:00,24.85,24.88,24.8,24.82,59600.0,24.7831,24.8131,24.7333,24.7532,59600.0
2010-03-12 14:00:00,24.82,24.82,24.6,24.62,54100.0,24.7532,24.7532,24.5338,24.5538,54100.0
2010-03-12 14:30:00,24.61,24.71,24.56,24.71,64500.0,24.5438,24.6435,24.4939,24.6435,64500.0
2010-03-12 15:00:00,24.7,24.85,24.62,24.7,53800.0,24.6336,24.7831,24.5538,24.6336,53800.0
2010-03-12 15:30:00,24.69,24.74,24.58,24.69,164100.0,24.6236,24.6734,24.5139,24.6236,164100.0
2010-03-15 09:30:00,24.58,24.94,24.57,24.6,41400.0,24.5139,24.8729,24.5039,24.5338,41400.0
2010-03-15 10:00:00,24.57,24.72,24.45,24.65,32600.0,24.5039,24.6535,24.3842,24.5837,32600.0
2010-03-15 10:30:00,24.62,24.84,24.62,24.76,28100.0,24.5538,24.7732,24.5538,24.6934,28100.0
2010-03-15 11:00:00,24.77,24.77,24.54,24.63,54800.0,24.7034,24.7034,24.474,24.5637,54800.0
2010-03-15 11:30:00,24.63,24.78,24.6,24.7,52500.0,24.5637,24.7133,24.5338,24.6336,52500.0
2010-03-15 12:00:00,24.72,24.75,24.62,24.71,12400.0,24.6535,24.6834,24.5538,24.6435,12400.0
2010-03-15 12:30:00,24.73,24.87,24.7,24.76,8900.0,24.6635,24.8031,24.6336,24.6934,8900.0
2010-03-15 13:00:00,24.76,24.81,24.69,24.79,22500.0,24.6934,24.7433,24.6236,24.7233,22500.0
2010-03-15 13:30:00,24.8,24.84,24.78,24.81,9300.0,24.7333,24.7732,24.7133,24.7433,9300.0
2010-03-15 14:00:00,24.78,24.78,24.71,24.76,7900.0,24.7133,24.7133,24.6435,24.6934,7900.0
2010-03-15 14:30:00,24.74,24.84,24.7,24.78,13600.0,24.6734,24.7732,24.6336,24.7133,13600.0
2010-03-15 15:00:00,24.78,24.86,24.74,24.83,20600.0,24.7133,24.7931,24.6734,24.7632,20600.0
2010-03-15 15:30:00,24.83,24.92,24.73,24.78,58700.0,24.7632,24.853,24.6635,24.7133,58700.0
2010-03-16 09:30:00,24.93,25.14,24.77,24.86,18600.0,24.8629,25.0724,24.7034,24.7931,18600.0
2010-03-16 10:00:00,24.87,24.88,24.62,24.68,8200.0,24.8031,24.8131,24.5538,24.6136,8200.0
2010-03-16 10:30:00,24.67,24.86,24.67,24.83,12400.0,24.6036,24.7931,24.6036,24.7632,12400.0
2010-03-16 11:00:00,24.86,24.86,24.71,24.75,8600.0,24.7931,24.7931,24.6435,24.6834,8600.0
2010-03-16 11:30:00,24.77,24.79,24.73,24.77,20200.0,24.7034,24.7233,24.6635,24.7034,20200.0
2010-03-16 12:00:00,24.76,24.83,24.75,24.81,8200.0,24.6934,24.7632,24.6834,24.7433,8200.0
2010-03-16 12:30:00,24.81,24.83,24.75,24.78,11000.0,24.7433,24.7632,24.6834,24.7133,11000.0
2010-03-16 13:00:00,24.81,24.86,24.8,24.81,19200.0,24.7433,24.7931,24.7333,24.7433,19200.0
2010-03-16 13:30:00,24.82,24.85,24.82,24.84,10100.0,24.7532,24.7831,24.7532,24.7732,10100.0
2010-03-16 14:00:00,24.83,24.95,24.78,24.92,37700.0,24.7632,24.8829,24.7133,24.853,37700.0
2010-03-16 14:30:00,24.92,24.94,24.68,24.74,20600.0,24.853,24.8729,24.6136,24.6734,20600.0
2010-03-16 15:00:00,24.72,24.74,24.66,24.72,13400.0,24.6535,24.6734,24.5937,24.6535,13400.0
2010-03-16 15:30:00,24.73,24.79,24.65,24.75,56900.0,24.6635,24.7233,24.5837,24.6834,56900.0
2010-03-17 09:30:00,24.84,24.84,24.55,24.73,23700.0,24.7732,24.7732,24.484,24.6635,23700.0
2010-03-17 10:00:00,24.75,24.79,24.69,24.7,3800.0,24.6834,24.7233,24.6236,24.6336,3800.0
2010-03-17 10:30:00,24.7,24.82,24.7,24.76,11200.0,24.6336,24.7532,24.6336,24.6934,11200.0
2010-03-17 11:00:00,24.77,24.77,24.69,24.72,9000.0,24.7034,24.7034,24.6236,24.6535,9000.0
2010-03-17 11:30:00,24.74,24.74,24.64,24.65,3600.0,24.6734,24.6734,24.5737,24.5837,3600.0
2010-03-17 12:00:00,24.64,24.75,24.64,24.75,7400.0,24.5737,24.6834,24.5737,24.6834,7400.0
2010-03-17 12:30:00,24.74,24.74,24.66,24.7,6500.0,24.6734,24.6734,24.5937,24.6336,6500.0
2010-03-17 13:00:00,24.7,24.82,24.69,24.82,7700.0,24.6336,24.7532,24.6236,24.7532,7700.0
2010-03-17 13:30:00,24.81,25.06,24.81,25.02,31400.0,24.7433,24.9926,24.7433,24.9527,31400.0
2010-03-17 14:00:00,25.0,25.02,24.93,25.0,14100.0,24.9327,24.9527,24.8629,24.9327,14100.0
2010-03-17 14:30:00,24.99,25.01,24.9,24.97,37600.0,24.9228,24.9427,24.833,24.9028,37600.0
2010-03-17 15:00:00,24.95,24.98,24.66,24.66,37600.0,24.8829,24.9128,24.5937,24.5937,37600.0
2010-03-17 15:30:00,24.64,24.67,24.58,24.61,50100.0,24.5737,24.6036,24.5139,24.5438,50100.0
2010-03-18 09:30:00,24.55,24.8,24.22,24.32,45000.0,24.484,24.7333,24.1548,24.2546,45000.0
2010-03-18 10:00:00,24.32,24.39,24.27,24.38,10500.0,24.2546,24.3244,24.2047,24.3144,10500.0
2010-03-18 10:30:00,24.38,24.62,24.3,24.56,29100.0,24.3144,24.5538,24.2346,24.4939,29100.0
2010-03-18 11:00:00,24.56,24.66,24.5,24.65,18800.0,24.4939,24.5937,24.4341,24.5837,18800.0
2010-03-18 11:30:00,24.64,24.68,24.59,24.59,12100.0,24.5737,24.6136,24.5238,24.5238,12100.0
2010-03-18 12:00:00,24.57,24.6,24.49,24.57,7900.0,24.5039,24.5338,24.4241,24.5039,7900.0
2010-03-18 12:30:00,24.57,24.58,24.49,24.54,4000.0,24.5039,24.5139,24.4241,24.474,4000.0
2010-03-18 13:00:00,24.56,24.73,24.55,24.7,8600.0,24.4939,24.6635,24.484,24.6336,8600.0
2010-03-18 13:30:00,24.7,24.83,24.7,24.82,14700.0,24.6336,24.7632,24.6336,24.7532,14700.0
2010-03-18 14:00:00,24.83,24.9,24.81,24.85,14300.0,24.7632,24.833,24.7433,24.7831,14300.0
2010-03-18 14:30:00,24.87,24.94,24.81,24.84,25000.0,24.8031,24.8729,24.7433,24.7732,25000.0
2010-03-18 15:00:00,24.86,24.88,24.82,24.83,20000.0,24.7931,24.8131,24.7532,24.7632,20000.0
2010-03-18 15:30:00,24.82,24.86,24.67,24.69,73800.0,24.7532,24.7931,24.6036,24.6236,73800.0
2010-03-19 09:30:00,24.63,24.86,24.27,24.47,124400.0,24.5637,24.7931,24.2047,24.4042,124400.0
2010-03-19 10:00:00,24.43,24.52,24.18,24.18,27800.0,24.3643,24.454,24.1149,24.1149,27800.0
2010-03-19 10:30:00,24.18,24.26,24.01,24.04,32700.0,24.1149,24.1947,23.9454,23.9753,32700.0
2010-03-19 11:00:00,24.05,24.05,23.88,23.94,37600.0,23.9853,23.9853,23.8158,23.8756,37600.0
2010-03-19 11:30:00,23.94,24.13,23.93,24.13,47400.0,23.8756,24.0651,23.8656,24.0651,47400.0
2010-03-19 12:00:00,24.15,24.33,24.13,24.14,32000.0,24.085,24.2645,24.0651,24.0751,32000.0
2010-03-19 12:30:00,24.13,24.15,23.97,24.03,22500.0,24.0651,24.085,23.9055,23.9654,22500.0
2010-03-19 13:00:00,24.03,24.13,24.01,24.1,26300.0,23.9654,24.0651,23.9454,24.0352,26300.0
2010-03-19 13:30:00,24.11,24.15,24.02,24.06,32000.0,24.0451,24.085,23.9554,23.9953,32000.0
2010-03-19 14:00:00,24.06,24.13,24.01,24.06,27500.0,23.9953,24.0651,23.9454,23.9953,27500.0
2010-03-19 14:30:00,24.07,24.1,24.0,24.05,34300.0,24.0052,24.0352,23.9354,23.9853,34300.0
2010-03-19 15:00:00,24.05,24.08,23.95,23.95,69500.0,23.9853,24.0152,23.8856,23.8856,69500.0
2010-03-19 15:30:00,23.94,23.94,23.77,23.78,211400.0,23.8756,23.8756,23.7061,23.716,211400.0
2010-03-22 09:30:00,23.76,23.9,23.42,23.89,45100.0,23.6961,23.8357,23.357,23.8257,45100.0
2010-03-22 10:00:00,23.89,24.0,23.65,24.0,30100.0,23.8257,23.9354,23.5864,23.9354,30100.0
2010-03-22 10:30:00,24.0,24.11,23.91,24.05,79100.0,23.9354,24.0451,23.8457,23.9853,79100.0
2010-03-22 11:00:00,24.05,24.18,24.0,24.04,37400.0,23.9853,24.1149,23.9354,23.9753,37400.0
2010-03-22 11:30:00,24.03,24.05,23.99,24.03,49700.0,23.9654,23.9853,23.9255,23.9654,49700.0
2010-03-22 12:00:00,24.04,24.05,24.0,24.05,11400.0,23.9753,23.9853,23.9354,23.9853,11400.0
2010-03-22 12:30:00,24.06,24.19,24.05,24.18,5600.0,23.9953,24.1249,23.9853,24.1149,5600.0
2010-03-22 13:00:00,24.19,24.3,24.18,24.26,9600.0,24.1249,24.2346,24.1149,24.1947,9600.0
2010-03-22 13:30:00,24.25,24.37,24.17,24.31,21700.0,24.1848,24.3044,24.105,24.2446,21700.0
2010-03-22 14:00:00,24.29,24.37,24.25,24.37,8500.0,24.2247,24.3044,24.1848,24.3044,8500.0
2010-03-22 14:30:00,24.38,24.57,24.38,24.48,33300.0,24.3144,24.5039,24.3144,24.4141,33300.0
2010-03-22 15:00:00,24.48,24.52,24.39,24.43,33500.0,24.4141,24.454,24.3244,24.3643,33500.0
2010-03-22 15:30:00,24.43,24.46,24.26,24.31,110200.0,24.3643,24.3942,24.1947,24.2446,110200.0
2010-03-23 09:30:00,24.44,24.75,24.44,24.6,30400.0,24.3742,24.6834,24.3742,24.5338,30400.0
2010-03-23 10:00:00,24.65,24.68,24.55,24.67,23400.0,24.5837,24.6136,24.484,24.6036,23400.0
2010-03-23 10:30:00,24.69,24.94,24.68,24.85,56200.0,24.6236,24.8729,24.6136,24.7831,56200.0
2010-03-23 11:00:00,24.85,25.0,24.85,24.99,40300.0,24.7831,24.9327,24.7831,24.9228,40300.0
2010-03-23 11:30:00,25.0,25.01,24.92,25.01,29900.0,24.9327,24.9427,24.853,24.9427,29900.0
2010-03-23 12:00:00,24.99,25.15,24.99,25.07,29400.0,24.9228,25.0823,24.9228,25.0026,29400.0
2010-03-23 12:30:00,25.08,25.2,25.06,25.18,18100.0,25.0125,25.1322,24.9926,25.1123,18100.0
2010-03-23 13:00:00,25.18,25.39,25.18,25.39,40300.0,25.1123,25.3217,25.1123,25.3217,40300.0
2010-03-23 13:30:00,25.39,25.63,25.39,25.55,44200.0,25.3217,25.561,25.3217,25.4813,44200.0
2010-03-23 14:00:00,25.55,25.75,25.53,25.71,46600.0,25.4813,25.6807,25.4613,25.6408,46600.0
2010-03-23 14:30:00,25.71,25.81,25.62,25.73,44800.0,25.6408,25.7406,25.5511,25.6608,44800.0
2010-03-23 15:00:00,25.7,25.71,25.56,25.65,125100.0,25.6309,25.6408,25.4912,25.581,125100.0
2010-03-23 15:30:00,25.64,25.74,25.56,25.72,160600.0,25.571,25.6708,25.4912,25.6508,160600.0
2010-03-24 09:30:00,25.66,25.9,25.52,25.66,26400.0,25.591,25.8303,25.4513,25.591,26400.0
2010-03-24 10:00:00,25.66,25.82,25.61,25.76,23500.0,25.591,25.7505,25.5411,25.6907,23500.0
2010-03-24 10:30:00,25.75,25.8,25.65,25.73,12600.0,25.6807,25.7306,25.581,25.6608,12600.0
2010-03-24 11:00:00,25.72,25.72,25.55,25.57,10500.0,25.6508,25.6508,25.4813,25.5012,10500.0
2010-03-24 11:30:00,25.58,25.66,25.56,25.63,14700.0,25.5112,25.591,25.4912,25.561,14700.0
2010-03-24 12:00:00,25.63,25.8,25.63,25.73,46100.0,25.561,25.7306,25.561,25.6608,46100.0
2010-03-24 12:30:00,25.73,25.81,25.72,25.8,13200.0,25.6608,25.7406,25.6508,25.7306,13200.0
2010-03-24 13:00:00,25.8,25.89,25.76,25.84,34500.0,25.7306,25.8203,25.6907,25.7705,34500.0
2010-03-24 13:30:00,25.83,25.84,25.73,25.8,38300.0,25.7605,25.7705,25.6608,25.7306,38300.0
2010-03-24 14:00:00,25.8,25.81,25.62,25.68,13300.0,25.7306,25.7406,25.5511,25.6109,13300.0
2010-03-24 14:30:00,25.66,25.72,25.59,25.63,19800.0,25.591,25.6508,25.5212,25.561,19800.0
2010-03-24 15:00:00,25.65,25.72,25.59,25.62,49100.0,25.581,25.6508,25.5212,25.5511,49100.0
2010-03-24 15:30:00,25.61,25.66,25.4,25.42,120200.0,25.5411,25.591,25.3317,25.3516,120200.0
2010-03-25 09:30:00,25.68,26.24,25.68,26.08,42100.0,25.6109,26.1694,25.6109,26.0098,42100.0
2010-03-25 10:00:00,26.05,26.84,26.05,26.73,96200.0,25.9799,26.7678,25.9799,26.6581,96200.0
2010-03-25 10:30:00,26.72,27.1,26.59,27.0,72600.0,26.6481,27.0271,26.5185,26.9274,72600.0
2010-03-25 11:00:00,26.99,27.0,26.84,26.86,33700.0,26.9174,26.9274,26.7678,26.7877,33700.0
2010-03-25 11:30:00,26.86,27.48,26.85,27.31,33100.0,26.7877,27.4061,26.7778,27.2365,33100.0
2010-03-25 12:00:00,27.3,27.35,27.02,27.35,30700.0,27.2266,27.2764,26.9473,27.2764,30700.0
2010-03-25 12:30:00,27.38,27.68,27.38,27.65,55900.0,27.3063,27.6055,27.3063,27.5756,55900.0
2010-03-25 13:00:00,27.64,27.66,27.34,27.41,44700.0,27.5656,27.5856,27.2664,27.3363,44700.0
2010-03-25 13:30:00,27.41,27.44,27.25,27.29,29900.0,27.3363,27.3662,27.1767,27.2166,29900.0
2010-03-25 14:00:00,27.32,27.41,27.15,27.17,27500.0,27.2465,27.3363,27.077,27.0969,27500.0
2010-03-25 14:30:00,27.17,27.25,26.91,26.94,55200.0,27.0969,27.1767,26.8376,26.8675,55200.0
2010-03-25 15:00:00,26.94,27.13,26.82,26.84,68000.0,26.8675,27.057,26.7478,26.7678,68000.0
2010-03-25 15:30:00,26.85,26.95,26.48,26.57,181300.0,26.7778,26.8775,26.4088,26.4985,181300.0
2010-03-26 09:30:00,26.72,27.05,26.39,26.56,36600.0,26.6481,26.9772,26.319,26.4885,36600.0
2010-03-26 10:00:00,26.57,26.65,26.47,26.54,13300.0,26.4985,26.5783,26.3988,26.4686,13300.0
2010-03-26 10:30:00,26.54,26.67,26.52,26.58,8200.0,26.4686,26.5983,26.4487,26.5085,8200.0
2010-03-26 11:00:00,26.59,26.7,26.51,26.68,13100.0,26.5185,26.6282,26.4387,26.6082,13100.0
2010-03-26 11:30:00,26.69,26.72,26.48,26.54,20600.0,26.6182,26.6481,26.4088,26.4686,20600.0
2010-03-26 12:00:00,26.55,26.55,26.32,26.33,17300.0,26.4786,26.4786,26.2492,26.2592,17300.0
2010-03-26 12:30:00,26.34,26.34,26.13,26.15,13900.0,26.2691,26.2691,26.0597,26.0796,13900.0
2010-03-26 13:00:00,26.14,26.15,25.93,25.94,36300.0,26.0697,26.0796,25.8602,25.8702,36300.0
2010-03-26 13:30:00,25.95,26.08,25.94,26.03,5700.0,25.8802,26.0098,25.8702,25.96,5700.0
2010-03-26 14:00:00,26.01,26.27,25.98,26.25,22200.0,25.94,26.1993,25.9101,26.1794,22200.0
2010-03-26 14:30:00,26.26,26.4,26.19,26.19,32400.0,26.1894,26.329,26.1195,26.1195,32400.0
2010-03-26 15:00:00,26.18,26.26,26.1,26.21,32000.0,26.1096,26.1894,26.0298,26.1395,32000.0
2010-03-26 15:30:00,26.21,26.31,26.2,26.24,68900.0,26.1395,26.2392,26.1295,26.1694,68900.0
2010-03-29 09:30:00,26.32,26.48,26.32,26.34,11300.0,26.2492,26.4088,26.2492,26.2691,11300.0
2010-03-29 10:00:00,26.26,26.4,26.26,26.32,10800.0,26.1894,26.329,26.1894,26.2492,10800.0
2010-03-29 10:30:00,26.29,26.54,26.29,26.54,8900.0,26.2193,26.4686,26.2193,26.4686,8900.0
2010-03-29 11:00:00,26.52,26.52,26.38,26.48,11400.0,26.4487,26.4487,26.309,26.4088,11400.0
2010-03-29 11:30:00,26.46,26.47,26.3,26.47,7800.0,26.3888,26.3988,26.2292,26.3988,7800.0
2010-03-29 12:00:00,26.46,26.48,26.4,26.43,9500.0,26.3888,26.4088,26.329,26.3589,9500.0
2010-03-29 12:30:00,26.43,26.43,26.34,26.34,8900.0,26.3589,26.3589,26.2691,26.2691,8900.0
2010-03-29 13:00:00,26.38,26.59,26.38,26.52,17900.0,26.309,26.5185,26.309,26.4487,17900.0
2010-03-29 13:30:00,26.52,26.63,26.43,26.47,35600.0,26.4487,26.5584,26.3589,26.3988,35600.0
2010-03-29 14:00:00,26.46,26.68,26.45,26.55,25500.0,26.3888,26.6082,26.3788,26.4786,25500.0
2010-03-29 14:30:00,26.55,26.7,26.45,26.67,43900.0,26.4786,26.6282,26.3788,26.5983,43900.0
2010-03-29 15:00:00,26.68,26.72,26.53,26.56,38100.0,26.6082,26.6481,26.4586,26.4885,38100.0
2010-03-29 15:30:00,26.57,26.85,26.57,26.8,110300.0,26.4985,26.7778,26.4985,26.7279,110300.0
2010-03-30 09:30:00,26.75,27.23,26.64,27.1,20400.0,26.678,27.1567,26.5683,27.0271,20400.0
2010-03-30 10:00:00,27.12,27.21,27.0,27.04,31900.0,27.047,27.1368,26.9274,26.9673,31900.0
2010-03-30 10:30:00,27.1,27.22,27.1,27.15,22700.0,27.0271,27.1468,27.0271,27.077,22700.0
2010-03-30 11:00:00,27.15,27.16,26.9,26.9,28700.0,27.077,27.0869,26.8276,26.8276,28700.0
2010-03-30 11:30:00,26.91,27.14,26.9,27.13,23700.0,26.8376,27.067,26.8276,27.057,23700.0
2010-03-30 12:00:00,27.12,27.23,27.09,27.15,30300.0,27.047,27.1567,27.0171,27.077,30300.0
2010-03-30 12:30:00,27.15,27.19,27.14,27.15,12600.0,27.077,27.1169,27.067,27.077,12600.0
2010-03-30 13:00:00,27.15,27.2,26.99,27.01,14200.0,27.077,27.1268,26.9174,26.9373,14200.0
2010-03-30 13:30:00,27.01,27.09,27.01,27.06,7500.0,26.9373,27.0171,26.9373,26.9872,7500.0
2010-03-30 14:00:00,27.04,27.05,26.94,26.97,22400.0,26.9673,26.9772,26.8675,26.8974,22400.0
2010-03-30 14:30:00,26.97,27.17,26.96,27.12,21300.0,26.8974,27.0969,26.8875,27.047,21300.0
2010-03-30 15:00:00,27.13,27.15,26.98,27.05,38100.0,27.057,27.077,26.9074,26.9772,38100.0
2010-03-30 15:30:00,27.05,27.05,26.89,26.96,94300.0,26.9772,26.9772,26.8177,26.8875,94300.0
2010-03-31 09:30:00,26.77,27.08,26.73,26.95,21100.0,26.698,27.0071,26.6581,26.8775,21100.0
2010-03-31 10:00:00,26.94,27.09,26.87,27.04,15800.0,26.8675,27.0171,26.7977,26.9673,15800.0
2010-03-31 10:30:00,27.0,27.04,26.95,27.03,54400.0,26.9274,26.9673,26.8775,26.9573,54400.0
2010-03-31 11:00:00,27.05,27.19,27.0,27.04,14300.0,26.9772,27.1169,26.9274,26.9673,14300.0
2010-03-31 11:30:00,27.05,27.18,26.94,27.15,22000.0,26.9772,27.1069,26.8675,27.077,22000.0
2010-03-31 12:00:00,27.15,27.15,27.0,27.03,18400.0,27.077,27.077,26.9274,26.9573,18400.0
2010-03-31 12:30:00,27.03,27.03,26.91,26.91,10200.0,26.9573,26.9573,26.8376,26.8376,10200.0
2010-03-31 13:00:00,26.91,27.06,26.91,27.03,9000.0,26.8376,26.9872,26.8376,26.9573,9000.0
2010-03-31 13:30:00,27.07,27.07,26.96,26.99,4500.0,26.9972,26.9972,26.8875,26.9174,4500.0
2010-03-31 14:00:00,26.99,26.99,26.85,26.9,19400.0,26.9174,26.9174,26.7778,26.8276,19400.0
2010-03-31 14:30:00,26.9,26.91,26.61,26.68,27100.0,26.8276,26.8376,26.5384,26.6082,27100.0
2010-03-31 15:00:00,26.69,26.73,26.58,26.72,16300.0,26.6182,26.6581,26.5085,26.6481,16300.0
2010-03-31 15:30:00,26.72,26.73,26.39,26.49,107300.0,26.6481,26.6581,26.319,26.4187,107300.0
2010-04-01 09:30:00,26.59,27.2,26.58,27.0,21800.0,26.5185,27.1268,26.5085,26.9274,21800.0
2010-04-01 10:00:00,26.95,27.14,26.87,26.95,14900.0,26.8775,27.067,26.7977,26.8775,14900.0
2010-04-01 10:30:00,26.95,26.98,26.58,26.66,22200.0,26.8775,26.9074,26.5085,26.5883,22200.0
2010-04-01 11:00:00,26.66,26.75,26.56,26.56,25000.0,26.5883,26.678,26.4885,26.4885,25000.0
2010-04-01 11:30:00,26.56,26.58,26.42,26.44,16900.0,26.4885,26.5085,26.3489,26.3689,16900.0
2010-04-01 12:00:00,26.45,26.52,26.33,26.33,15400.0,26.3788,26.4487,26.2592,26.2592,15400.0
2010-04-01 12:30:00,26.33,26.66,26.31,26.66,16100.0,26.2592,26.5883,26.2392,26.5883,16100.0
2010-04-01 13:00:00,26.65,26.65,26.53,26.6,19400.0,26.5783,26.5783,26.4586,26.5284,19400.0
2010-04-01 13:30:00,26.59,26.6,26.2,26.32,31300.0,26.5185,26.5284,26.1295,26.2492,31300.0
2010-04-01 14:00:00,26.34,26.42,26.29,26.4,8800.0,26.2691,26.3489,26.2193,26.329,8800.0
2010-04-01 14:30:00,26.41,26.44,26.2,26.36,20900.0,26.339,26.3689,26.1295,26.2891,20900.0
2010-04-01 15:00:00,26.36,26.48,26.35,26.44,11000.0,26.2891,26.4088,26.2791,26.3689,11000.0
2010-04-01 15:30:00,26.44,26.58,26.41,26.58,31700.0,26.3689,26.5085,26.339,26.5085,31700.0
2010-04-05 09:30:00,26.6,26.7,26.33,26.59,14500.0,26.5284,26.6282,26.2592,26.5185,14500.0
2010-04-05 10:00:00,26.59,26.78,26.59,26.7,9700.0,26.5185,26.708,26.5185,26.6282,9700.0
2010-04-05 10:30:00,26.69,26.81,26.69,26.72,15300.0,26.6182,26.7379,26.6182,26.6481,15300.0
2010-04-05 11:00:00,26.69,26.88,26.69,26.82,8000.0,26.6182,26.8077,26.6182,26.7478,8000.0
2010-04-05 11:30:00,26.82,26.85,26.63,26.75,10700.0,26.7478,26.7778,26.5584,26.678,10700.0
2010-04-05 12:00:00,26.75,26.75,26.66,26.67,8700.0,26.678,26.678,26.5883,26.5983,8700.0
2010-04-05 12:30:00,26.69,26.73,26.67,26.73,4600.0,26.6182,26.6581,26.5983,26.6581,4600.0
2010-04-05 13:00:00,26.72,26.79,26.71,26.78,7500.0,26.6481,26.7179,26.6381,26.708,7500.0
2010-04-05 13:30:00,26.78,26.81,26.73,26.81,3400.0,26.708,26.7379,26.6581,26.7379,3400.0
2010-04-05 14:00:00,26.79,26.81,26.65,26.74,11600.0,26.7179,26.7379,26.5783,26.6681,11600.0
2010-04-05 14:30:00,26.73,26.82,26.71,26.76,6400.0,26.6581,26.7478,26.6381,26.688,6400.0
2010-04-05 15:00:00,26.76,26.76,26.65,26.7,14200.0,26.688,26.688,26.5783,26.6282,14200.0
2010-04-05 15:30:00,26.62,26.89,26.62,26.89,28900.0,26.5484,26.8177,26.5484,26.8177,28900.0
2010-04-06 09:30:00,26.69,26.76,26.36,26.62,13600.0,26.6182,26.688,26.2891,26.5484,13600.0
2010-04-06 10:00:00,26.56,26.69,26.42,26.62,27000.0,26.4885,26.6182,26.3489,26.5484,27000.0
2010-04-06 10:30:00,26.65,26.69,26.5,26.59,14800.0,26.5783,26.6182,26.4287,26.5185,14800.0
2010-04-06 11:00:00,26.6,26.6,26.49,26.55,13900.0,26.5284,26.5284,26.4187,26.4786,13900.0
2010-04-06 11:30:00,26.55,26.59,26.5,26.58,8500.0,26.4786,26.5185,26.4287,26.5085,8500.0
2010-04-06 12:00:00,26.6,26.62,26.5,26.56,8000.0,26.5284,26.5484,26.4287,26.4885,8000.0
2010-04-06 12:30:00,26.56,26.57,26.49,26.53,10500.0,26.4885,26.4985,26.4187,26.4586,10500.0
2010-04-06 13:00:00,26.54,26.59,26.5,26.5,6900.0,26.4686,26.5185,26.4287,26.4287,6900.0
2010-04-06 13:30:00,26.5,26.56,26.49,26.5,32400.0,26.4287,26.4885,26.4187,26.4287,32400.0
2010-04-06 14:00:00,26.52,26.84,26.51,26.8,12700.0,26.4487,26.7678,26.4387,26.7279,12700.0
2010-04-06 14:30:00,26.8,26.85,26.71,26.71,7600.0,26.7279,26.7778,26.6381,26.6381,7600.0
2010-04-06 15:00:00,26.69,26.78,26.62,26.62,11000.0,26.6182,26.708,26.5484,26.5484,11000.0
2010-04-06 15:30:00,26.62,26.68,26.58,26.64,39300.0,26.5484,26.6082,26.5085,26.5683,39300.0
2010-04-07 09:30:00,26.66,26.96,26.37,26.88,12800.0,26.5883,26.8875,26.2991,26.8077,12800.0
2010-04-07 10:00:00,26.86,26.86,26.52,26.53,14000.0,26.7877,26.7877,26.4487,26.4586,14000.0
2010-04-07 10:30:00,26.51,26.51,26.21,26.25,26500.0,26.4387,26.4387,26.1395,26.1794,26500.0
2010-04-07 11:00:00,26.28,26.45,26.19,26.35,13500.0,26.2093,26.3788,26.1195,26.2791,13500.0
2010-04-07 11:30:00,26.35,26.37,26.2,26.32,11300.0,26.2791,26.2991,26.1295,26.2492,11300.0
2010-04-07 12:00:00,26.33,26.33,26.15,26.18,9500.0,26.2592,26.2592,26.0796,26.1096,9500.0
2010-04-07 12:30:00,26.18,26.25,26.17,26.22,8100.0,26.1096,26.1794,26.0996,26.1495,8100.0
2010-04-07 13:00:00,26.25,26.4,26.24,26.4,13800.0,26.1794,26.329,26.1694,26.329,13800.0
2010-04-07 13:30:00,26.41,26.43,26.27,26.29,7000.0,26.339,26.3589,26.1993,26.2193,7000.0
2010-04-07 14:00:00,26.28,26.37,26.18,26.22,12400.0,26.2093,26.2991,26.1096,26.1495,12400.0
2010-04-07 14:30:00,26.22,26.22,26.08,26.11,15300.0,26.1495,26.1495,26.0098,26.0398,15300.0
2010-04-07 15:00:00,26.1,26.11,25.92,26.11,66700.0,26.0298,26.0398,25.8503,26.0398,66700.0
2010-04-07 15:30:00,26.1,26.32,26.02,26.31,74500.0,26.0298,26.2492,25.95,26.2392,74500.0
2010-04-08 09:30:00,26.15,26.29,25.55,25.69,30200.0,26.0796,26.2193,25.4813,25.6209,30200.0
2010-04-08 10:00:00,25.69,25.96,25.67,25.96,24300.0,25.6209,25.8902,25.6009,25.8902,24300.0
2010-04-08 10:30:00,25.99,26.04,25.99,26.03,14800.0,25.9201,25.9699,25.9201,25.96,14800.0
2010-04-08 11:00:00,26.03,26.06,25.99,26.03,18000.0,25.96,25.9899,25.9201,25.96,18000.0
2010-04-08 11:30:00,26.02,26.22,26.02,26.19,8100.0,25.95,26.1495,25.95,26.1195,8100.0
2010-04-08 12:00:00,26.18,26.31,26.13,26.28,13500.0,26.1096,26.2392,26.0597,26.2093,13500.0
2010-04-08 12:30:00,26.26,26.28,26.14,26.28,8000.0,26.1894,26.2093,26.0697,26.2093,8000.0
2010-04-08 13:00:00,26.27,26.31,26.09,26.14,12500.0,26.1993,26.2392,26.0198,26.0697,12500.0
2010-04-08 13:30:00,26.14,26.19,26.1,26.11,9600.0,26.0697,26.1195,26.0298,26.0398,9600.0
2010-04-08 14:00:00,26.11,26.24,26.1,26.24,16300.0,26.0398,26.1694,26.0298,26.1694,16300.0
2010-04-08 14:30:00,26.24,26.26,26.1,26.1,18800.0,26.1694,26.1894,26.0298,26.0298,18800.0
2010-04-08 15:00:00,26.1,26.19,26.06,26.07,20000.0,26.0298,26.1195,25.9899,25.9999,20000.0
2010-04-08 15:30:00,26.07,26.11,25.99,26.0,58900.0,25.9999,26.0398,25.9201,25.9301,58900.0
2010-04-09 09:30:00,26.0,26.0,25.41,25.61,27500.0,25.9301,25.9301,25.3416,25.5411,27500.0
2010-04-09 10:00:00,25.63,25.86,25.6,25.65,19400.0,25.561,25.7904,25.5311,25.581,19400.0
2010-04-09 10:30:00,25.68,25.8,25.54,25.56,18100.0,25.6109,25.7306,25.4713,25.4912,18100.0
2010-04-09 11:00:00,25.56,25.65,25.54,25.6,8500.0,25.4912,25.581,25.4713,25.5311,8500.0
2010-04-09 11:30:00,25.62,25.81,25.62,25.71,12800.0,25.5511,25.7406,25.5511,25.6408,12800.0
2010-04-09 12:00:00,25.71,25.84,25.67,25.75,42200.0,25.6408,25.7705,25.6009,25.6807,42200.0
2010-04-09 12:30:00,25.76,25.83,25.75,25.78,12600.0,25.6907,25.7605,25.6807,25.7106,12600.0
2010-04-09 13:00:00,25.78,25.96,25.68,25.86,31900.0,25.7106,25.8902,25.6109,25.7904,31900.0
2010-04-09 13:30:00,25.87,25.9,25.71,25.77,12300.0,25.8004,25.8303,25.6408,25.7007,12300.0
2010-04-09 14:00:00,25.74,25.87,25.65,25.68,18000.0,25.6708,25.8004,25.581,25.6109,18000.0
2010-04-09 14:30:00,25.67,25.74,25.6,25.69,19600.0,25.6009,25.6708,25.5311,25.6209,19600.0
2010-04-09 15:00:00,25.74,25.86,25.7,25.86,34400.0,25.6708,25.7904,25.6309,25.7904,34400.0
2010-04-09 15:30:00,25.86,25.86,25.65,25.76,61700.0,25.7904,25.7904,25.581,25.6907,61700.0
2010-04-12 09:30:00,25.88,25.92,25.61,25.61,19200.0,25.8104,25.8503,25.5411,25.5411,19200.0
2010-04-12 10:00:00,25.59,25.95,25.53,25.75,23300.0,25.5212,25.8802,25.4613,25.6807,23300.0
2010-04-12 10:30:00,25.75,25.75,25.44,25.46,16700.0,25.6807,25.6807,25.3716,25.3915,16700.0
2010-04-12 11:00:00,25.45,25.54,25.42,25.44,15600.0,25.3815,25.4713,25.3516,25.3716,15600.0
2010-04-12 11:30:00,25.44,25.61,25.41,25.55,22500.0,25.3716,25.5411,25.3416,25.4813,22500.0
2010-04-12 12:00:00,25.55,25.59,25.4,25.55,16700.0,25.4813,25.5212,25.3317,25.4813,16700.0
2010-04-12 12:30:00,25.54,25.75,25.54,25.75,19700.0,25.4713,25.6807,25.4713,25.6807,19700.0
2010-04-12 13:00:00,25.77,25.85,25.69,25.77,18300.0,25.7007,25.7805,25.6209,25.7007,18300.0
2010-04-12 13:30:00,25.75,25.83,25.73,25.79,9400.0,25.6807,25.7605,25.6608,25.7206,9400.0
2010-04-12 14:00:00,25.79,25.79,25.52,25.58,21700.0,25.7206,25.7206,25.4513,25.5112,21700.0
2010-04-12 14:30:00,25.58,25.67,25.56,25.61,20200.0,25.5112,25.6009,25.4912,25.5411,20200.0
2010-04-12 15:00:00,25.62,25.7,25.44,25.54,35100.0,25.5511,25.6309,25.3716,25.4713,35100.0
2010-04-12 15:30:00,25.54,25.66,25.49,25.57,45300.0,25.4713,25.591,25.4214,25.5012,45300.0
2010-04-13 09:30:00,25.59,26.03,25.55,25.7,31900.0,25.5212,25.96,25.4813,25.6309,31900.0
2010-04-13 10:00:00,25.69,25.79,25.4,25.4,18000.0,25.6209,25.7206,25.3317,25.3317,18000.0
2010-04-13 10:30:00,25.42,25.98,25.23,25.63,44100.0,25.3516,25.9101,25.1621,25.561,44100.0
2010-04-13 11:00:00,25.65,25.7,25.56,25.68,11500.0,25.581,25.6309,25.4912,25.6109,11500.0
2010-04-13 11:30:00,25.67,25.69,25.46,25.46,8100.0,25.6009,25.6209,25.3915,25.3915,8100.0
2010-04-13 12:00:00,25.45,25.5,25.37,25.47,9200.0,25.3815,25.4314,25.3017,25.4015,9200.0
2010-04-13 12:30:00,25.45,25.45,25.26,25.43,12900.0,25.3815,25.3815,25.192,25.3616,12900.0
2010-04-13 13:00:00,25.4,25.46,25.29,25.41,10100.0,25.3317,25.3915,25.222,25.3416,10100.0
2010-04-13 13:30:00,25.37,25.5,25.31,25.47,10800.0,25.3017,25.4314,25.2419,25.4015,10800.0
2010-04-13 14:00:00,25.47,25.49,25.24,25.28,8900.0,25.4015,25.4214,25.1721,25.212,8900.0
2010-04-13 14:30:00,25.26,25.41,25.16,25.26,20000.0,25.192,25.3416,25.0923,25.192,20000.0
2010-04-13 15:00:00,25.28,25.41,25.23,25.33,51800.0,25.212,25.3416,25.1621,25.2619,51800.0
2010-04-13 15:30:00,25.33,25.45,25.31,25.43,47400.0,25.2619,25.3815,25.2419,25.3616,47400.0
2010-04-14 09:30:00,25.58,25.63,25.24,25.3,35800.0,25.5112,25.561,25.1721,25.2319,35800.0
2010-04-14 10:00:00,25.4,25.52,25.33,25.46,284500.0,25.3317,25.4513,25.2619,25.3915,284500.0
2010-04-14 10:30:00,25.45,25.55,25.35,25.48,38100.0,25.3815,25.4813,25.2818,25.4115,38100.0
2010-04-14 11:00:00,25.5,25.78,25.47,25.74,46400.0,25.4314,25.7106,25.4015,25.6708,46400.0
2010-04-14 11:30:00,25.75,25.86,25.69,25.79,110500.0,25.6807,25.7904,25.6209,25.7206,110500.0
2010-04-14 12:00:00,25.79,25.81,25.63,25.68,27600.0,25.7206,25.7406,25.561,25.6109,27600.0
2010-04-14 12:30:00,25.78,26.1,25.77,26.06,42800.0,25.7106,26.0298,25.7007,25.9899,42800.0
2010-04-14 13:00:00,26.07,26.17,26.01,26.17,13700.0,25.9999,26.0996,25.94,26.0996,13700.0
2010-04-14 13:30:00,26.17,26.21,26.08,26.08,9800.0,26.0996,26.1395,26.0098,26.0098,9800.0
2010-04-14 14:00:00,26.08,26.1,26.0,26.06,30800.0,26.0098,26.0298,25.9301,25.9899,30800.0
2010-04-14 14:30:00,26.06,26.19,26.06,26.13,36400.0,25.9899,26.1195,25.9899,26.0597,36400.0
2010-04-14 15:00:00,26.13,26.22,26.11,26.21,26700.0,26.0597,26.1495,26.0398,26.1395,26700.0
2010-04-14 15:30:00,26.22,26.39,26.22,26.39,46600.0,26.1495,26.319,26.1495,26.319,46600.0
2010-04-15 09:30:00,26.43,26.77,26.43,26.58,24500.0,26.3589,26.698,26.3589,26.5085,24500.0
2010-04-15 10:00:00,26.57,26.57,26.47,26.5,12200.0,26.4985,26.4985,26.3988,26.4287,12200.0
2010-04-15 10:30:00,26.5,26.54,26.45,26.49,9200.0,26.4287,26.4686,26.3788,26.4187,9200.0
2010-04-15 11:00:00,26.49,26.5,26.43,26.45,6800.0,26.4187,26.4287,26.3589,26.3788,6800.0
2010-04-15 11:30:00,26.42,26.46,26.23,26.27,6600.0,26.3489,26.3888,26.1594,26.1993,6600.0
2010-04-15 12:00:00,26.25,26.34,26.21,26.24,9500.0,26.1794,26.2691,26.1395,26.1694,9500.0
2010-04-15 12:30:00,26.23,26.3,26.19,26.19,9200.0,26.1594,26.2292,26.1195,26.1195,9200.0
2010-04-15 13:00:00,26.23,26.23,26.1,26.16,8600.0,26.1594,26.1594,26.0298,26.0896,8600.0
2010-04-15 13:30:00,26.16,26.23,26.16,26.16,6100.0,26.0896,26.1594,26.0896,26.0896,6100.0
2010-04-15 14:00:00,26.16,26.25,26.1,26.24,34000.0,26.0896,26.1794,26.0298,26.1694,34000.0
2010-04-15 14:30:00,26.23,26.28,26.22,26.28,19900.0,26.1594,26.2093,26.1495,26.2093,19900.0
2010-04-15 15:00:00,26.29,26.29,26.2,26.25,16300.0,26.2193,26.2193,26.1295,26.1794,16300.0
2010-04-15 15:30:00,26.29,26.34,26.2,26.21,39200.0,26.2193,26.2691,26.1295,26.1395,39200.0
2010-04-16 09:30:00,26.07,26.42,25.92,26.15,86400.0,25.9999,26.3489,25.8503,26.0796,86400.0
2010-04-16 10:00:00,26.05,26.46,25.96,26.4,20500.0,25.9799,26.3888,25.8902,26.329,20500.0
2010-04-16 10:30:00,26.41,26.49,26.05,26.22,23500.0,26.339,26.4187,25.9799,26.1495,23500.0
2010-04-16 11:00:00,26.22,26.43,26.12,26.12,24600.0,26.1495,26.3589,26.0497,26.0497,24600.0
2010-04-16 11:30:00,26.1,26.18,25.91,25.96,27200.0,26.0298,26.1096,25.8403,25.8902,27200.0
2010-04-16 12:00:00,25.92,26.04,25.92,26.0,13600.0,25.8503,25.9699,25.8503,25.9301,13600.0
2010-04-16 12:30:00,26.0,26.05,25.72,26.01,11100.0,25.9301,25.9799,25.6508,25.94,11100.0
2010-04-16 13:00:00,26.01,26.12,25.9,26.07,22800.0,25.94,26.0497,25.8303,25.9999,22800.0
2010-04-16 13:30:00,26.04,26.07,25.94,25.95,29500.0,25.9699,25.9999,25.8702,25.8802,29500.0
2010-04-16 14:00:00,25.94,26.32,25.94,26.32,15500.0,25.8702,26.2492,25.8702,26.2492,15500.0
2010-04-16 14:30:00,26.34,26.64,26.34,26.62,48600.0,26.2691,26.5683,26.2691,26.5484,48600.0
2010-04-16 15:00:00,26.61,26.68,26.21,26.21,122900.0,26.5384,26.6082,26.1395,26.1395,122900.0
2010-04-16 15:30:00,26.21,26.5,26.13,26.4,81500.0,26.1395,26.4287,26.0597,26.329,81500.0
2010-04-19 09:30:00,26.23,26.64,26.23,26.59,17700.0,26.1594,26.5683,26.1594,26.5185,17700.0
2010-04-19 10:00:00,26.5,26.72,26.34,26.68,17400.0,26.4287,26.6481,26.2691,26.6082,17400.0
2010-04-19 10:30:00,26.68,26.68,26.46,26.51,6500.0,26.6082,26.6082,26.3888,26.4387,6500.0
2010-04-19 11:00:00,26.52,26.69,26.41,26.42,6700.0,26.4487,26.6182,26.339,26.3489,6700.0
2010-04-19 11:30:00,26.42,26.44,25.99,26.0,16800.0,26.3489,26.3689,25.9201,25.9301,16800.0
2010-04-19 12:00:00,26.0,26.08,26.0,26.02,20500.0,25.9301,26.0098,25.9301,25.95,20500.0
2010-04-19 12:30:00,26.02,26.09,25.95,25.97,18200.0,25.95,26.0198,25.8802,25.9001,18200.0
2010-04-19 13:00:00,25.96,25.97,25.77,25.8,16400.0,25.8902,25.9001,25.7007,25.7306,16400.0
2010-04-19 13:30:00,25.8,25.85,25.59,25.59,29400.0,25.7306,25.7805,25.5212,25.5212,29400.0
2010-04-19 14:00:00,25.6,25.67,25.45,25.66,34400.0,25.5311,25.6009,25.3815,25.591,34400.0
2010-04-19 14:30:00,25.66,25.69,25.58,25.68,42000.0,25.591,25.6209,25.5112,25.6109,42000.0
2010-04-19 15:00:00,25.69,25.75,25.63,25.63,105000.0,25.6209,25.6807,25.561,25.561,105000.0
2010-04-19 15:30:00,25.62,25.63,25.45,25.5,129300.0,25.5511,25.561,25.3815,25.4314,129300.0
2010-04-20 09:30:00,25.7,25.8,25.4,25.49,18700.0,25.6309,25.7306,25.3317,25.4214,18700.0
2010-04-20 10:00:00,25.49,25.5,25.08,25.09,65200.0,25.4214,25.4314,25.0125,25.0225,65200.0
2010-04-20 10:30:00,25.09,25.19,25.03,25.03,27300.0,25.0225,25.1222,24.9627,24.9627,27300.0
2010-04-20 11:00:00,25.06,25.25,24.94,24.97,46700.0,24.9926,25.1821,24.8729,24.9028,46700.0
2010-04-20 11:30:00,24.99,25.29,24.96,25.24,22900.0,24.9228,25.222,24.8929,25.1721,22900.0
2010-04-20 12:00:00,25.26,25.31,25.17,25.25,12200.0,25.192,25.2419,25.1023,25.1821,12200.0
2010-04-20 12:30:00,25.25,25.28,25.18,25.21,7600.0,25.1821,25.212,25.1123,25.1422,7600.0
2010-04-20 13:00:00,25.21,25.25,25.18,25.21,24000.0,25.1422,25.1821,25.1123,25.1422,24000.0
2010-04-20 13:30:00,25.2,25.35,25.2,25.24,48100.0,25.1322,25.2818,25.1322,25.1721,48100.0
2010-04-20 14:00:00,25.25,25.25,25.22,25.22,27700.0,25.1821,25.1821,25.1522,25.1522,27700.0
2010-04-20 14:30:00,25.23,25.26,25.22,25.23,19300.0,25.1621,25.192,25.1522,25.1621,19300.0
2010-04-20 15:00:00,25.23,25.28,25.21,25.25,18600.0,25.1621,25.212,25.1422,25.1821,18600.0
2010-04-20 15:30:00,25.25,25.26,25.14,25.15,123800.0,25.1821,25.192,25.0724,25.0823,123800.0
2010-04-21 09:30:00,25.1,25.1,24.78,25.02,26900.0,25.0325,25.0325,24.7133,24.9527,26900.0
2010-04-21 10:00:00,25.03,25.03,24.71,24.71,19400.0,24.9627,24.9627,24.6435,24.6435,19400.0
2010-04-21 10:30:00,24.69,24.9,24.62,24.77,32800.0,24.6236,24.833,24.5538,24.7034,32800.0
2010-04-21 11:00:00,24.79,24.83,24.65,24.65,23900.0,24.7233,24.7632,24.5837,24.5837,23900.0
2010-04-21 11:30:00,24.65,24.68,24.43,24.54,33400.0,24.5837,24.6136,24.3643,24.474,33400.0
2010-04-21 12:00:00,24.58,24.79,24.5,24.75,59500.0,24.5139,24.7233,24.4341,24.6834,59500.0
2010-04-21 12:30:00,24.77,24.81,24.68,24.7,14300.0,24.7034,24.7433,24.6136,24.6336,14300.0
2010-04-21 13:00:00,24.67,24.68,24.46,24.62,9400.0,24.6036,24.6136,24.3942,24.5538,9400.0
2010-04-21 13:30:00,24.64,24.7,24.62,24.64,17800.0,24.5737,24.6336,24.5538,24.5737,17800.0
2010-04-21 14:00:00,24.63,24.65,24.41,24.43,15000.0,24.5637,24.5837,24.3443,24.3643,15000.0
2010-04-21 14:30:00,24.41,24.51,24.4,24.49,19300.0,24.3443,24.4441,24.3344,24.4241,19300.0
2010-04-21 15:00:00,24.49,24.56,24.46,24.48,86500.0,24.4241,24.4939,24.3942,24.4141,86500.0
2010-04-21 15:30:00,24.47,24.56,24.41,24.43,139200.0,24.4042,24.4939,24.3443,24.3643,139200.0
2010-04-22 09:30:00,24.27,24.27,23.72,24.03,70500.0,24.2047,24.2047,23.6562,23.9654,70500.0
2010-04-22 10:00:00,24.15,24.25,23.99,24.2,47400.0,24.085,24.1848,23.9255,24.1349,47400.0
2010-04-22 10:30:00,24.21,24.38,24.05,24.29,31100.0,24.1449,24.3144,23.9853,24.2247,31100.0
2010-04-22 11:00:00,24.25,24.3,24.01,24.13,28200.0,24.1848,24.2346,23.9454,24.0651,28200.0
2010-04-22 11:30:00,24.13,24.27,24.06,24.19,23900.0,24.0651,24.2047,23.9953,24.1249,23900.0
2010-04-22 12:00:00,24.19,24.27,24.12,24.26,9000.0,24.1249,24.2047,24.0551,24.1947,9000.0
2010-04-22 12:30:00,24.26,24.39,24.26,24.39,12300.0,24.1947,24.3244,24.1947,24.3244,12300.0
2010-04-22 13:00:00,24.4,24.66,24.4,24.65,29300.0,24.3344,24.5937,24.3344,24.5837,29300.0
2010-04-22 13:30:00,24.67,24.83,24.63,24.81,21100.0,24.6036,24.7632,24.5637,24.7433,21100.0
2010-04-22 14:00:00,24.8,24.9,24.63,24.9,37500.0,24.7333,24.833,24.5637,24.833,37500.0
2010-04-22 14:30:00,24.91,24.92,24.54,24.54,12700.0,24.843,24.853,24.474,24.474,12700.0
2010-04-22 15:00:00,24.56,24.83,24.56,24.73,30200.0,24.4939,24.7632,24.4939,24.6635,30200.0
2010-04-22 15:30:00,24.73,24.74,24.43,24.56,103300.0,24.6635,24.6734,24.3643,24.4939,103300.0
2010-04-23 09:30:00,24.5,24.65,24.3,24.61,17900.0,24.4341,24.5837,24.2346,24.5438,17900.0
2010-04-23 10:00:00,24.64,25.04,24.64,24.89,12600.0,24.5737,24.9726,24.5737,24.823,12600.0
2010-04-23 10:30:00,24.88,24.94,24.67,24.69,8300.0,24.8131,24.8729,24.6036,24.6236,8300.0
2010-04-23 11:00:00,24.68,24.75,24.59,24.62,14800.0,24.6136,24.6834,24.5238,24.5538,14800.0
2010-04-23 11:30:00,24.63,24.74,24.52,24.68,9700.0,24.5637,24.6734,24.454,24.6136,9700.0
2010-04-23 12:00:00,24.7,24.81,24.69,24.78,11300.0,24.6336,24.7433,24.6236,24.7133,11300.0
2010-04-23 12:30:00,24.78,24.8,24.74,24.77,13300.0,24.7133,24.7333,24.6734,24.7034,13300.0
2010-04-23 13:00:00,24.77,24.83,24.72,24.76,17900.0,24.7034,24.7632,24.6535,24.6934,17900.0
2010-04-23 13:30:00,24.76,24.79,24.68,24.74,18300.0,24.6934,24.7233,24.6136,24.6734,18300.0
2010-04-23 14:00:00,24.72,24.72,24.65,24.65,6400.0,24.6535,24.6535,24.5837,24.5837,6400.0
2010-04-23 14:30:00,24.64,24.75,24.61,24.74,16600.0,24.5737,24.6834,24.5438,24.6734,16600.0
2010-04-23 15:00:00,24.75,24.75,24.67,24.7,20500.0,24.6834,24.6834,24.6036,24.6336,20500.0
2010-04-23 15:30:00,24.7,24.77,24.62,24.77,93500.0,24.6336,24.7034,24.5538,24.7034,93500.0
2010-04-26 09:30:00,24.7,24.94,24.6,24.94,40800.0,24.6336,24.8729,24.5338,24.8729,40800.0
2010-04-26 10:00:00,24.96,25.14,24.88,25.1,9500.0,24.8929,25.0724,24.8131,25.0325,9500.0
2010-04-26 10:30:00,25.09,25.34,25.08,25.21,18200.0,25.0225,25.2718,25.0125,25.1422,18200.0
2010-04-26 11:00:00,25.21,25.21,24.88,24.91,3400.0,25.1422,25.1422,24.8131,24.843,3400.0
2010-04-26 11:30:00,24.91,25.1,24.91,24.98,14100.0,24.843,25.0325,24.843,24.9128,14100.0
2010-04-26 12:00:00,25.0,25.05,24.88,24.98,25200.0,24.9327,24.9826,24.8131,24.9128,25200.0
2010-04-26 12:30:00,24.95,25.15,24.95,25.11,11200.0,24.8829,25.0823,24.8829,25.0424,11200.0
2010-04-26 13:00:00,25.1,25.16,25.08,25.15,3000.0,25.0325,25.0923,25.0125,25.0823,3000.0
2010-04-26 13:30:00,25.15,25.15,24.95,25.01,16000.0,25.0823,25.0823,24.8829,24.9427,16000.0
2010-04-26 14:00:00,25.0,25.1,24.96,25.08,21500.0,24.9327,25.0325,24.8929,25.0125,21500.0
2010-04-26 14:30:00,25.08,25.12,24.97,25.0,11100.0,25.0125,25.0524,24.9028,24.9327,11100.0
2010-04-26 15:00:00,24.98,25.0,24.71,24.87,21100.0,24.9128,24.9327,24.6435,24.8031,21100.0
2010-04-26 15:30:00,24.87,24.88,24.79,24.82,45600.0,24.8031,24.8131,24.7233,24.7532,45600.0
2010-04-27 09:30:00,24.83,25.36,24.83,25.2,20200.0,24.7632,25.2918,24.7632,25.1322,20200.0
2010-04-27 10:00:00,25.23,25.37,25.19,25.32,11900.0,25.1621,25.3017,25.1222,25.2519,11900.0
2010-04-27 10:30:00,25.36,25.49,25.27,25.37,21000.0,25.2918,25.4214,25.202,25.3017,21000.0
2010-04-27 11:00:00,25.34,25.4,24.96,25.02,30400.0,25.2718,25.3317,24.8929,24.9527,30400.0
2010-04-27 11:30:00,24.95,24.95,24.74,24.83,32200.0,24.8829,24.8829,24.6734,24.7632,32200.0
2010-04-27 12:00:00,24.83,24.87,24.7,24.75,27500.0,24.7632,24.8031,24.6336,24.6834,27500.0
2010-04-27 12:30:00,24.76,24.84,24.71,24.72,7200.0,24.6934,24.7732,24.6435,24.6535,7200.0
2010-04-27 13:00:00,24.72,24.73,24.52,24.67,9500.0,24.6535,24.6635,24.454,24.6036,9500.0
2010-04-27 13:30:00,24.71,24.74,24.64,24.67,4200.0,24.6435,24.6734,24.5737,24.6036,4200.0
2010-04-27 14:00:00,24.66,24.84,24.59,24.67,6100.0,24.5937,24.7732,24.5238,24.6036,6100.0
2010-04-27 14:30:00,24.68,24.69,24.4,24.47,24700.0,24.6136,24.6236,24.3344,24.4042,24700.0
2010-04-27 15:00:00,24.49,24.72,24.49,24.62,7400.0,24.4241,24.6535,24.4241,24.5538,7400.0
2010-04-27 15:30:00,24.61,24.61,24.35,24.45,46500.0,24.5438,24.5438,24.2845,24.3842,46500.0
2010-04-28 09:30:00,24.5,24.75,24.42,24.61,13900.0,24.4341,24.6834,24.3543,24.5438,13900.0
2010-04-28 10:00:00,24.61,24.61,24.29,24.56,18400.0,24.5438,24.5438,24.2247,24.4939,18400.0
2010-04-28 10:30:00,24.57,24.6,24.35,24.49,10600.0,24.5039,24.5338,24.2845,24.4241,10600.0
2010-04-28 11:00:00,24.5,24.64,24.34,24.39,12100.0,24.4341,24.5737,24.2745,24.3244,12100.0
2010-04-28 11:30:00,24.3,24.35,24.11,24.3,12600.0,24.2346,24.2845,24.0451,24.2346,12600.0
2010-04-28 12:00:00,24.29,24.4,24.23,24.34,9400.0,24.2247,24.3344,24.1648,24.2745,9400.0
2010-04-28 12:30:00,24.34,24.42,24.26,24.38,12000.0,24.2745,24.3543,24.1947,24.3144,12000.0
2010-04-28 13:00:00,24.36,24.57,24.35,24.5,8500.0,24.2945,24.5039,24.2845,24.4341,8500.0
2010-04-28 13:30:00,24.49,24.62,24.48,24.58,8600.0,24.4241,24.5538,24.4141,24.5139,8600.0
2010-04-28 14:00:00,24.58,24.82,24.58,24.82,9000.0,24.5139,24.7532,24.5139,24.7532,9000.0
2010-04-28 14:30:00,24.82,24.83,24.64,24.71,5700.0,24.7532,24.7632,24.5737,24.6435,5700.0
2010-04-28 15:00:00,24.74,24.79,24.67,24.68,9300.0,24.6734,24.7233,24.6036,24.6136,9300.0
2010-04-28 15:30:00,24.68,24.74,24.46,24.62,23900.0,24.6136,24.6734,24.3942,24.5538,23900.0
2010-04-29 09:30:00,24.78,25.22,24.02,25.07,26100.0,24.7133,25.1522,23.9554,25.0026,26100.0
2010-04-29 10:00:00,25.07,25.24,24.96,25.16,12900.0,25.0026,25.1721,24.8929,25.0923,12900.0
2010-04-29 10:30:00,25.14,25.51,25.13,25.45,21500.0,25.0724,25.4414,25.0624,25.3815,21500.0
2010-04-29 11:00:00,25.45,25.58,25.35,25.58,31400.0,25.3815,25.5112,25.2818,25.5112,31400.0
2010-04-29 11:30:00,25.59,25.92,25.54,25.67,28600.0,25.5212,25.8503,25.4713,25.6009,28600.0
2010-04-29 12:00:00,25.64,25.82,25.52,25.82,11800.0,25.571,25.7505,25.4513,25.7505,11800.0
2010-04-29 12:30:00,25.82,26.22,25.8,26.22,24500.0,25.7505,26.1495,25.7306,26.1495,24500.0
2010-04-29 13:00:00,26.26,26.51,26.23,26.42,27300.0,26.1894,26.4387,26.1594,26.3489,27300.0
2010-04-29 13:30:00,26.41,26.45,26.37,26.41,32500.0,26.339,26.3788,26.2991,26.339,32500.0
2010-04-29 14:00:00,26.41,26.45,26.31,26.43,54200.0,26.339,26.3788,26.2392,26.3589,54200.0
2010-04-29 14:30:00,26.44,26.55,26.41,26.54,36400.0,26.3689,26.4786,26.339,26.4686,36400.0
2010-04-29 15:00:00,26.51,26.53,26.34,26.47,74600.0,26.4387,26.4586,26.2691,26.3988,74600.0
2010-04-29 15:30:00,26.47,27.15,26.46,27.0,170600.0,26.3988,27.077,26.3888,26.9274,170600.0
2010-04-30 09:30:00,26.87,27.5,26.8,27.25,47700.0,26.7977,27.426,26.7279,27.1767,47700.0
2010-04-30 10:00:00,27.27,27.27,26.92,27.1,33400.0,27.1966,27.1966,26.8476,27.0271,33400.0
2010-04-30 10:30:00,27.07,27.13,26.9,26.9,20400.0,26.9972,27.057,26.8276,26.8276,20400.0
2010-04-30 11:00:00,26.89,26.93,26.68,26.68,28500.0,26.8177,26.8576,26.6082,26.6082,28500.0
2010-04-30 11:30:00,26.68,26.79,26.68,26.74,24800.0,26.6082,26.7179,26.6082,26.6681,24800.0
2010-04-30 12:00:00,26.72,26.81,26.38,26.53,32600.0,26.6481,26.7379,26.309,26.4586,32600.0
2010-04-30 12:30:00,26.53,26.53,26.06,26.06,32100.0,26.4586,26.4586,25.9899,25.9899,32100.0
2010-04-30 13:00:00,26.08,26.26,25.94,26.03,34800.0,26.0098,26.1894,25.8702,25.96,34800.0
2010-04-30 13:30:00,26.03,26.03,25.73,25.77,22900.0,25.96,25.96,25.6608,25.7007,22900.0
2010-04-30 14:00:00,25.76,25.78,25.59,25.67,32100.0,25.6907,25.7106,25.5212,25.6009,32100.0
2010-04-30 14:30:00,25.67,25.71,25.34,25.5,34900.0,25.6009,25.6408,25.2718,25.4314,34900.0
2010-04-30 15:00:00,25.5,25.56,25.38,25.43,99200.0,25.4314,25.4912,25.3117,25.3616,99200.0
2010-04-30 15:30:00,25.44,25.82,25.36,25.54,173900.0,25.3716,25.7505,25.2918,25.4713,173900.0
2010-05-03 09:30:00,25.71,25.81,25.44,25.62,33400.0,25.6408,25.7406,25.3716,25.5511,33400.0
2010-05-03 10:00:00,25.63,26.04,25.63,25.94,17600.0,25.561,25.9699,25.561,25.8702,17600.0
2010-05-03 10:30:00,25.97,26.08,25.82,25.88,16500.0,25.9001,26.0098,25.7505,25.8104,16500.0
2010-05-03 11:00:00,25.91,26.26,25.88,26.26,18100.0,25.8403,26.1894,25.8104,26.1894,18100.0
2010-05-03 11:30:00,26.28,26.45,26.21,26.41,15300.0,26.2093,26.3788,26.1395,26.339,15300.0
2010-05-03 12:00:00,26.41,26.7,26.4,26.65,25900.0,26.339,26.6282,26.329,26.5783,25900.0
2010-05-03 12:30:00,26.65,26.68,26.61,26.65,19400.0,26.5783,26.6082,26.5384,26.5783,19400.0
2010-05-03 13:00:00,26.65,26.99,26.62,26.98,35100.0,26.5783,26.9174,26.5484,26.9074,35100.0
2010-05-03 13:30:00,26.98,27.22,26.95,27.09,61000.0,26.9074,27.1468,26.8775,27.0171,61000.0
2010-05-03 14:00:00,27.09,27.33,27.06,27.28,37700.0,27.0171,27.2565,26.9872,27.2066,37700.0
2010-05-03 14:30:00,27.27,27.45,27.14,27.29,55900.0,27.1966,27.3762,27.067,27.2166,55900.0
2010-05-03 15:00:00,27.29,27.45,27.24,27.44,59700.0,27.2166,27.3762,27.1667,27.3662,59700.0
2010-05-03 15:30:00,27.45,27.5,27.37,27.48,147200.0,27.3762,27.426,27.2964,27.4061,147200.0
2010-05-04 09:30:00,26.9,27.5,26.9,27.45,77400.0,26.8276,27.426,26.8276,27.3762,77400.0
2010-05-04 10:00:00,27.46,27.8,27.39,27.45,100700.0,27.3861,27.7252,27.3163,27.3762,100700.0
2010-05-04 10:30:00,27.43,27.43,26.96,27.0,48600.0,27.3562,27.3562,26.8875,26.9274,48600.0
2010-05-04 11:00:00,26.99,27.03,26.82,26.99,36800.0,26.9174,26.9573,26.7478,26.9174,36800.0
2010-05-04 11:30:00,26.99,27.33,26.99,27.25,27400.0,26.9174,27.2565,26.9174,27.1767,27400.0
2010-05-04 12:00:00,27.24,27.25,26.98,27.08,40100.0,27.1667,27.1767,26.9074,27.0071,40100.0
2010-05-04 12:30:00,27.09,27.47,27.02,27.43,40400.0,27.0171,27.3961,26.9473,27.3562,40400.0
2010-05-04 13:00:00,27.43,27.71,27.43,27.55,34600.0,27.3562,27.6355,27.3562,27.4759,34600.0
2010-05-04 13:30:00,27.54,27.66,27.49,27.53,30300.0,27.4659,27.5856,27.416,27.4559,30300.0
2010-05-04 14:00:00,27.54,27.6,27.25,27.3,33200.0,27.4659,27.5257,27.1767,27.2266,33200.0
2010-05-04 14:30:00,27.3,27.46,27.23,27.45,40800.0,27.2266,27.3861,27.1567,27.3762,40800.0
2010-05-04 15:00:00,27.45,27.66,27.27,27.65,98000.0,27.3762,27.5856,27.1966,27.5756,98000.0
2010-05-04 15:30:00,27.64,27.98,27.53,27.84,179400.0,27.5656,27.9047,27.4559,27.7651,179400.0
2010-05-05 09:30:00,27.63,27.94,26.3,27.24,74000.0,27.5557,27.8648,26.2292,27.1667,74000.0
2010-05-05 10:00:00,27.19,27.68,27.0,27.53,30900.0,27.1169,27.6055,26.9274,27.4559,30900.0
2010-05-05 10:30:00,27.47,27.68,27.14,27.57,27600.0,27.3961,27.6055,27.067,27.4958,27600.0
2010-05-05 11:00:00,27.56,27.56,27.08,27.14,30500.0,27.4859,27.4859,27.0071,27.067,30500.0
2010-05-05 11:30:00,27.16,27.17,26.99,27.06,70600.0,27.0869,27.0969,26.9174,26.9872,70600.0
2010-05-05 12:00:00,27.06,27.12,26.68,26.68,55500.0,26.9872,27.047,26.6082,26.6082,55500.0
2010-05-05 12:30:00,26.68,26.8,26.54,26.56,17800.0,26.6082,26.7279,26.4686,26.4885,17800.0
2010-05-05 13:00:00,26.56,26.65,26.45,26.51,50600.0,26.4885,26.5783,26.3788,26.4387,50600.0
2010-05-05 13:30:00,26.53,26.9,26.52,26.83,30100.0,26.4586,26.8276,26.4487,26.7578,30100.0
2010-05-05 14:00:00,26.83,26.83,26.62,26.68,23000.0,26.7578,26.7578,26.5484,26.6082,23000.0
2010-05-05 14:30:00,26.66,26.68,26.54,26.58,23900.0,26.5883,26.6082,26.4686,26.5085,23900.0
2010-05-05 15:00:00,26.59,26.63,26.53,26.6,65400.0,26.5185,26.5584,26.4586,26.5284,65400.0
2010-05-05 15:30:00,26.6,26.94,26.53,26.85,132500.0,26.5284,26.8675,26.4586,26.7778,132500.0
2010-05-06 09:30:00,26.71,27.15,26.48,26.68,19200.0,26.6381,27.077,26.4088,26.6082,19200.0
2010-05-06 10:00:00,26.66,26.67,26.23,26.23,18200.0,26.5883,26.5983,26.1594,26.1594,18200.0
2010-05-06 10:30:00,26.25,26.26,25.62,25.64,28800.0,26.1794,26.1894,25.5511,25.571,28800.0
2010-05-06 11:00:00,25.67,25.69,25.2,25.25,35100.0,25.6009,25.6209,25.1322,25.1821,35100.0
2010-05-06 11:30:00,25.26,25.29,25.0,25.1,36200.0,25.192,25.222,24.9327,25.0325,36200.0
2010-05-06 12:00:00,25.06,25.39,25.06,25.29,59700.0,24.9926,25.3217,24.9926,25.222,59700.0
2010-05-06 12:30:00,25.3,25.42,25.19,25.22,29000.0,25.2319,25.3516,25.1222,25.1522,29000.0
2010-05-06 13:00:00,25.23,25.25,24.94,25.01,59300.0,25.1621,25.1821,24.8729,24.9427,59300.0
2010-05-06 13:30:00,25.04,25.04,24.62,24.62,59500.0,24.9726,24.9726,24.5538,24.5538,59500.0
2010-05-06 14:00:00,24.64,24.68,24.0,24.02,90300.0,24.5737,24.6136,23.9354,23.9554,90300.0
2010-05-06 14:30:00,24.01,24.95,22.9,24.59,150400.0,23.9454,24.8829,22.8384,24.5238,150400.0
2010-05-06 15:00:00,24.56,25.41,24.43,25.16,125700.0,24.4939,25.3416,24.3643,25.0923,125700.0
2010-05-06 15:30:00,25.15,25.63,24.87,25.45,222000.0,25.0823,25.561,24.8031,25.3815,222000.0
2010-05-07 09:30:00,25.25,26.49,24.68,25.04,82600.0,25.1821,26.4187,24.6136,24.9726,82600.0
2010-05-07 10:00:00,25.05,25.08,23.55,23.83,93200.0,24.9826,25.0125,23.4866,23.7659,93200.0
2010-05-07 10:30:00,23.85,24.55,23.84,24.25,47800.0,23.7858,24.484,23.7759,24.1848,47800.0
2010-05-07 11:00:00,24.24,25.01,24.19,24.37,90400.0,24.1748,24.9427,24.1249,24.3044,90400.0
2010-05-07 11:30:00,24.34,24.61,24.11,24.61,25300.0,24.2745,24.5438,24.0451,24.5438,25300.0
2010-05-07 12:00:00,24.57,25.35,24.44,24.96,54000.0,24.5039,25.2818,24.3742,24.8929,54000.0
2010-05-07 12:30:00,24.97,25.03,24.43,24.43,27300.0,24.9028,24.9627,24.3643,24.3643,27300.0
2010-05-07 13:00:00,24.4,24.64,24.14,24.23,27400.0,24.3344,24.5737,24.0751,24.1648,27400.0
2010-05-07 13:30:00,24.23,24.8,24.23,24.36,21000.0,24.1648,24.7333,24.1648,24.2945,21000.0
2010-05-07 14:00:00,24.34,24.37,23.85,23.88,50300.0,24.2745,24.3044,23.7858,23.8158,50300.0
2010-05-07 14:30:00,23.89,24.11,23.7,23.79,58600.0,23.8257,24.0451,23.6362,23.726,58600.0
2010-05-07 15:00:00,23.8,23.82,23.29,23.4,76600.0,23.736,23.7559,23.2273,23.337,76600.0
2010-05-07 15:30:00,23.46,23.84,23.35,23.58,161600.0,23.3969,23.7759,23.2872,23.5166,161600.0
2010-05-10 09:30:00,24.02,25.79,23.75,25.3,76700.0,23.9554,25.7206,23.6861,25.2319,76700.0
2010-05-10 10:00:00,25.31,25.37,24.96,25.01,44600.0,25.2419,25.3017,24.8929,24.9427,44600.0
2010-05-10 10:30:00,25.04,25.12,24.4,24.43,42200.0,24.9726,25.0524,24.3344,24.3643,42200.0
2010-05-10 11:00:00,24.45,24.64,24.26,24.57,27200.0,24.3842,24.5737,24.1947,24.5039,27200.0
2010-05-10 11:30:00,24.57,24.79,24.48,24.75,18400.0,24.5039,24.7233,24.4141,24.6834,18400.0
2010-05-10 12:00:00,24.75,24.77,24.65,24.65,18700.0,24.6834,24.7034,24.5837,24.5837,18700.0
2010-05-10 12:30:00,24.65,24.72,24.58,24.62,20600.0,24.5837,24.6535,24.5139,24.5538,20600.0
2010-05-10 13:00:00,24.61,24.66,24.42,24.45,27900.0,24.5438,24.5937,24.3543,24.3842,27900.0
2010-05-10 13:30:00,24.47,24.52,24.4,24.41,20600.0,24.4042,24.454,24.3344,24.3443,20600.0
2010-05-10 14:00:00,24.41,24.5,24.19,24.49,16600.0,24.3443,24.4341,24.1249,24.4241,16600.0
2010-05-10 14:30:00,24.49,24.5,24.34,24.46,18100.0,24.4241,24.4341,24.2745,24.3942,18100.0
2010-05-10 15:00:00,24.47,24.53,24.37,24.46,25400.0,24.4042,24.464,24.3044,24.3942,25400.0
2010-05-10 15:30:00,24.46,24.66,24.41,24.66,102100.0,24.3942,24.5937,24.3443,24.5937,102100.0
2010-05-11 09:30:00,24.5,25.03,24.19,24.99,50500.0,24.4341,24.9627,24.1249,24.9228,50500.0
2010-05-11 10:00:00,24.95,25.28,24.95,25.2,26900.0,24.8829,25.212,24.8829,25.1322,26900.0
2010-05-11 10:30:00,25.19,25.28,25.14,25.16,14400.0,25.1222,25.212,25.0724,25.0923,14400.0
2010-05-11 11:00:00,25.18,25.51,25.17,25.51,14900.0,25.1123,25.4414,25.1023,25.4414,14900.0
2010-05-11 11:30:00,25.49,25.49,25.25,25.48,12500.0,25.4214,25.4214,25.1821,25.4115,12500.0
2010-05-11 12:00:00,25.5,25.75,25.46,25.5,19500.0,25.4314,25.6807,25.3915,25.4314,19500.0
2010-05-11 12:30:00,25.47,25.47,25.28,25.32,29100.0,25.4015,25.4015,25.212,25.2519,29100.0
2010-05-11 13:00:00,25.31,25.44,25.28,25.44,11800.0,25.2419,25.3716,25.212,25.3716,11800.0
2010-05-11 13:30:00,25.45,25.74,25.41,25.69,16700.0,25.3815,25.6708,25.3416,25.6209,16700.0
2010-05-11 14:00:00,25.69,25.9,25.49,25.56,34300.0,25.6209,25.8303,25.4214,25.4912,34300.0
2010-05-11 14:30:00,25.55,25.57,25.35,25.5,177300.0,25.4813,25.5012,25.2818,25.4314,177300.0
2010-05-11 15:00:00,25.5,25.58,25.44,25.51,77100.0,25.4314,25.5112,25.3716,25.4414,77100.0
2010-05-11 15:30:00,25.51,25.64,25.41,25.52,137200.0,25.4414,25.571,25.3416,25.4513,137200.0
2010-05-12 09:30:00,25.73,26.37,25.59,26.26,29600.0,25.6608,26.2991,25.5212,26.1894,29600.0
2010-05-12 10:00:00,26.27,26.58,25.97,26.56,37000.0,26.1993,26.5085,25.9001,26.4885,37000.0
2010-05-12 10:30:00,26.56,26.74,26.38,26.74,37300.0,26.4885,26.6681,26.309,26.6681,37300.0
2010-05-12 11:00:00,26.73,26.95,26.48,26.53,46700.0,26.6581,26.8775,26.4088,26.4586,46700.0
2010-05-12 11:30:00,26.51,26.67,26.51,26.61,17800.0,26.4387,26.5983,26.4387,26.5384,17800.0
2010-05-12 12:00:00,26.64,26.74,26.54,26.74,23800.0,26.5683,26.6681,26.4686,26.6681,23800.0
2010-05-12 12:30:00,26.77,27.18,26.77,27.12,27200.0,26.698,27.1069,26.698,27.047,27200.0
2010-05-12 13:00:00,27.12,27.3,26.98,27.1,24600.0,27.047,27.2266,26.9074,27.0271,24600.0
2010-05-12 13:30:00,27.11,27.26,27.02,27.2,24700.0,27.0371,27.1867,26.9473,27.1268,24700.0
2010-05-12 14:00:00,27.21,27.27,27.04,27.12,21800.0,27.1368,27.1966,26.9673,27.047,21800.0
2010-05-12 14:30:00,27.16,27.41,27.1,27.27,35700.0,27.0869,27.3363,27.0271,27.1966,35700.0
2010-05-12 15:00:00,27.28,27.49,27.25,27.42,73800.0,27.2066,27.416,27.1767,27.3462,73800.0
2010-05-12 15:30:00,27.43,27.79,27.4,27.74,174200.0,27.3562,27.7152,27.3263,27.6654,174200.0
2010-05-13 09:30:00,27.55,28.17,27.44,28.12,76800.0,27.4759,28.0942,27.3662,28.0443,76800.0
2010-05-13 10:00:00,28.06,28.87,28.06,28.62,100200.0,27.9845,28.7923,27.9845,28.543,100200.0
2010-05-13 10:30:00,28.71,28.85,28.0,28.09,62700.0,28.6328,28.7724,27.9247,28.0144,62700.0
2010-05-13 11:00:00,28.09,28.26,27.64,27.64,95000.0,28.0144,28.184,27.5656,27.5656,95000.0
2010-05-13 11:30:00,27.66,28.02,27.49,27.74,78000.0,27.5856,27.9446,27.416,27.6654,78000.0
2010-05-13 12:00:00,27.74,28.34,27.47,27.58,132500.0,27.6654,28.2638,27.3961,27.5058,132500.0
2010-05-13 12:30:00,27.61,27.78,27.46,27.47,90600.0,27.5357,27.7053,27.3861,27.3961,90600.0
2010-05-13 13:00:00,27.52,28.27,27.4,28.18,99100.0,27.446,28.1939,27.3263,28.1042,99100.0
2010-05-13 13:30:00,28.24,28.64,28.21,28.58,45000.0,28.164,28.563,28.1341,28.5031,45000.0
2010-05-13 14:00:00,28.58,28.59,28.46,28.5,35400.0,28.5031,28.5131,28.3834,28.4233,35400.0
2010-05-13 14:30:00,28.51,28.55,28.1,28.1,59000.0,28.4333,28.4732,28.0244,28.0244,59000.0
2010-05-13 15:00:00,28.08,28.2,27.86,27.96,64100.0,28.0045,28.1241,27.785,27.8848,64100.0
2010-05-13 15:30:00,27.97,28.43,27.96,28.41,204900.0,27.8948,28.3535,27.8848,28.3336,204900.0
2010-05-14 09:30:00,28.15,28.26,27.39,27.92,48700.0,28.0743,28.184,27.3163,27.8449,48700.0
2010-05-14 10:00:00,27.93,28.32,27.8,28.03,45700.0,27.8549,28.2438,27.7252,27.9546,45700.0
2010-05-14 10:30:00,27.97,28.02,27.78,27.86,24600.0,27.8948,27.9446,27.7053,27.785,24600.0
2010-05-14 11:00:00,27.85,27.85,27.45,27.74,43400.0,27.7751,27.7751,27.3762,27.6654,43400.0
2010-05-14 11:30:00,27.73,27.84,27.63,27.74,32800.0,27.6554,27.7651,27.5557,27.6654,32800.0
2010-05-14 12:00:00,27.71,27.72,27.22,27.33,32500.0,27.6355,27.6454,27.1468,27.2565,32500.0
2010-05-14 12:30:00,27.35,27.58,27.31,27.58,18700.0,27.2764,27.5058,27.2365,27.5058,18700.0
2010-05-14 13:00:00,27.65,27.74,27.49,27.62,22100.0,27.5756,27.6654,27.416,27.5457,22100.0
2010-05-14 13:30:00,27.54,27.54,27.33,27.52,26100.0,27.4659,27.4659,27.2565,27.446,26100.0
2010-05-14 14:00:00,27.48,27.49,27.13,27.18,19500.0,27.4061,27.416,27.057,27.1069,19500.0
2010-05-14 14:30:00,27.21,27.41,27.15,27.35,60200.0,27.1368,27.3363,27.077,27.2764,60200.0
2010-05-14 15:00:00,27.34,27.34,26.94,27.05,39000.0,27.2664,27.2664,26.8675,26.9772,39000.0
2010-05-14 15:30:00,27.07,27.38,27.02,27.38,84700.0,26.9972,27.3063,26.9473,27.3063,84700.0
2010-05-17 09:30:00,27.58,28.28,27.58,27.75,39400.0,27.5058,28.2039,27.5058,27.6753,39400.0
2010-05-17 10:00:00,27.73,27.97,27.71,27.97,22900.0,27.6554,27.8948,27.6355,27.8948,22900.0
2010-05-17 10:30:00,27.99,28.1,27.86,27.93,24500.0,27.9147,28.0244,27.785,27.8549,24500.0
2010-05-17 11:00:00,27.95,28.03,27.58,27.71,26100.0,27.8748,27.9546,27.5058,27.6355,26100.0
2010-05-17 11:30:00,27.67,27.69,27.39,27.45,18100.0,27.5956,27.6155,27.3163,27.3762,18100.0
2010-05-17 12:00:00,27.42,27.43,26.9,27.21,23200.0,27.3462,27.3562,26.8276,27.1368,23200.0
2010-05-17 12:30:00,27.2,27.44,27.19,27.26,11700.0,27.1268,27.3662,27.1169,27.1867,11700.0
2010-05-17 13:00:00,27.26,27.71,27.06,27.7,37300.0,27.1867,27.6355,26.9872,27.6255,37300.0
2010-05-17 13:30:00,27.68,27.89,27.65,27.89,28000.0,27.6055,27.815,27.5756,27.815,28000.0
2010-05-17 14:00:00,27.86,28.03,27.72,28.02,31500.0,27.785,27.9546,27.6454,27.9446,31500.0
2010-05-17 14:30:00,28.02,28.27,27.96,28.14,80200.0,27.9446,28.1939,27.8848,28.0643,80200.0
2010-05-17 15:00:00,28.16,28.27,27.95,28.12,67200.0,28.0842,28.1939,27.8748,28.0443,67200.0
2010-05-17 15:30:00,28.11,28.61,28.08,28.51,195400.0,28.0344,28.533,28.0045,28.4333,195400.0
2010-05-18 09:30:00,28.84,28.84,28.57,28.76,100400.0,28.7624,28.7624,28.4931,28.6826,100400.0
2010-05-18 10:00:00,28.75,28.95,28.63,28.86,83900.0,28.6727,28.8721,28.553,28.7824,83900.0
2010-05-18 10:30:00,28.91,28.91,28.09,28.41,65200.0,28.8322,28.8322,28.0144,28.3336,65200.0
2010-05-18 11:00:00,28.4,28.76,28.4,28.63,159800.0,28.3236,28.6826,28.3236,28.553,159800.0
2010-05-18 11:30:00,28.62,28.65,28.35,28.39,65500.0,28.543,28.5729,28.2737,28.3136,65500.0
2010-05-18 12:00:00,28.39,28.67,28.34,28.53,106700.0,28.3136,28.5929,28.2638,28.4532,106700.0
2010-05-18 12:30:00,28.54,28.86,28.53,28.72,28500.0,28.4632,28.7824,28.4532,28.6427,28500.0
2010-05-18 13:00:00,28.74,28.87,28.51,28.74,41900.0,28.6627,28.7923,28.4333,28.6627,41900.0
2010-05-18 13:30:00,28.76,28.78,28.31,28.36,26800.0,28.6826,28.7026,28.2338,28.2837,26800.0
2010-05-18 14:00:00,28.38,28.52,28.11,28.16,14000.0,28.3037,28.4433,28.0344,28.0842,14000.0
2010-05-18 14:30:00,28.17,28.21,27.85,28.03,32300.0,28.0942,28.1341,27.7751,27.9546,32300.0
2010-05-18 15:00:00,28.03,28.41,27.93,28.01,46400.0,27.9546,28.3336,27.8549,27.9346,46400.0
2010-05-18 15:30:00,28.0,28.15,27.95,28.07,77400.0,27.9247,28.0743,27.8748,27.9945,77400.0
2010-05-19 09:30:00,27.87,28.22,27.15,28.0,73000.0,27.795,28.1441,27.077,27.9247,73000.0
2010-05-19 10:00:00,27.99,28.07,27.4,27.82,59800.0,27.9147,27.9945,27.3263,27.7452,59800.0
2010-05-19 10:30:00,27.79,28.31,27.75,28.26,73400.0,27.7152,28.2338,27.6753,28.184,73400.0
2010-05-19 11:00:00,28.25,28.28,27.74,27.89,24400.0,28.174,28.2039,27.6654,27.815,24400.0
2010-05-19 11:30:00,27.9,28.13,27.53,27.53,36700.0,27.8249,28.0543,27.4559,27.4559,36700.0
2010-05-19 12:00:00,27.54,27.99,27.46,27.91,25700.0,27.4659,27.9147,27.3861,27.8349,25700.0
2010-05-19 12:30:00,27.91,28.27,27.8,28.27,69400.0,27.8349,28.1939,27.7252,28.1939,69400.0
2010-05-19 13:00:00,28.24,28.55,28.15,28.36,40500.0,28.164,28.4732,28.0743,28.2837,40500.0
2010-05-19 13:30:00,28.35,28.47,28.2,28.31,36100.0,28.2737,28.3934,28.1241,28.2338,36100.0
2010-05-19 14:00:00,28.3,28.45,28.06,28.23,26300.0,28.2239,28.3735,27.9845,28.1541,26300.0
2010-05-19 14:30:00,28.16,28.31,28.1,28.18,25400.0,28.0842,28.2338,28.0244,28.1042,25400.0
2010-05-19 15:00:00,28.2,28.32,27.83,28.07,37300.0,28.1241,28.2438,27.7551,27.9945,37300.0
2010-05-19 15:30:00,28.08,28.17,27.87,28.01,69300.0,28.0045,28.0942,27.795,27.9346,69300.0
2010-05-20 09:30:00,27.36,27.64,27.02,27.29,39600.0,27.2864,27.5656,26.9473,27.2166,39600.0
2010-05-20 10:00:00,27.25,27.67,26.87,26.9,30000.0,27.1767,27.5956,26.7977,26.8276,30000.0
2010-05-20 10:30:00,26.87,27.25,26.84,27.07,30700.0,26.7977,27.1767,26.7678,26.9972,30700.0
2010-05-20 11:00:00,27.02,27.29,26.98,27.2,19500.0,26.9473,27.2166,26.9074,27.1268,19500.0
2010-05-20 11:30:00,27.18,27.18,26.93,27.07,26300.0,27.1069,27.1069,26.8576,26.9972,26300.0
2010-05-20 12:00:00,27.03,27.17,26.92,27.1,24000.0,26.9573,27.0969,26.8476,27.0271,24000.0
2010-05-20 12:30:00,27.11,27.21,26.93,26.95,29600.0,27.0371,27.1368,26.8576,26.8775,29600.0
2010-05-20 13:00:00,26.95,27.02,26.52,26.9,36400.0,26.8775,26.9473,26.4487,26.8276,36400.0
2010-05-20 13:30:00,26.9,27.21,26.88,27.18,29700.0,26.8276,27.1368,26.8077,27.1069,29700.0
2010-05-20 14:00:00,27.13,27.5,27.03,27.23,18000.0,27.057,27.426,26.9573,27.1567,18000.0
2010-05-20 14:30:00,27.13,27.61,27.12,27.43,41800.0,27.057,27.5357,27.047,27.3562,41800.0
2010-05-20 15:00:00,27.46,27.56,27.14,27.2,65500.0,27.3861,27.4859,27.067,27.1268,65500.0
2010-05-20 15:30:00,27.21,27.3,27.09,27.2,197300.0,27.1368,27.2266,27.0171,27.1268,197300.0
2010-05-21 09:30:00,26.82,27.54,26.42,27.23,131400.0,26.7478,27.4659,26.3489,27.1567,131400.0
2010-05-21 10:00:00,27.21,27.45,27.07,27.07,67300.0,27.1368,27.3762,26.9972,26.9972,67300.0
2010-05-21 10:30:00,27.08,27.15,26.75,26.97,50900.0,27.0071,27.077,26.678,26.8974,50900.0
2010-05-21 11:00:00,26.98,27.49,26.98,27.32,24500.0,26.9074,27.416,26.9074,27.2465,24500.0
2010-05-21 11:30:00,27.4,28.01,27.4,27.62,25200.0,27.3263,27.9346,27.3263,27.5457,25200.0
2010-05-21 12:00:00,27.59,27.79,27.53,27.63,70000.0,27.5158,27.7152,27.4559,27.5557,70000.0
2010-05-21 12:30:00,27.63,27.7,27.43,27.53,40500.0,27.5557,27.6255,27.3562,27.4559,40500.0
2010-05-21 13:00:00,27.52,27.55,27.19,27.19,31700.0,27.446,27.4759,27.1169,27.1169,31700.0
2010-05-21 13:30:00,27.2,27.29,27.07,27.11,28900.0,27.1268,27.2166,26.9972,27.0371,28900.0
2010-05-21 14:00:00,27.13,27.19,26.71,27.0,33100.0,27.057,27.1169,26.6381,26.9274,33100.0
2010-05-21 14:30:00,26.99,27.04,26.66,26.75,26400.0,26.9174,26.9673,26.5883,26.678,26400.0
2010-05-21 15:00:00,26.79,27.03,26.76,26.85,76600.0,26.7179,26.9573,26.688,26.7778,76600.0
2010-05-21 15:30:00,26.86,27.24,26.8,27.15,169000.0,26.7877,27.1667,26.7279,27.077,169000.0
2010-05-24 09:30:00,27.04,27.39,26.78,27.2,57300.0,26.9673,27.3163,26.708,27.1268,57300.0
2010-05-24 10:00:00,27.2,27.68,27.08,27.61,74800.0,27.1268,27.6055,27.0071,27.5357,74800.0
2010-05-24 10:30:00,27.72,27.93,27.6,27.71,68600.0,27.6454,27.8549,27.5257,27.6355,68600.0
2010-05-24 11:00:00,27.69,27.73,27.34,27.4,34100.0,27.6155,27.6554,27.2664,27.3263,34100.0
2010-05-24 11:30:00,27.4,27.62,27.37,27.5,31400.0,27.3263,27.5457,27.2964,27.426,31400.0
2010-05-24 12:00:00,27.47,27.88,27.47,27.7,18600.0,27.3961,27.805,27.3961,27.6255,18600.0
2010-05-24 12:30:00,27.74,27.81,27.48,27.53,20800.0,27.6654,27.7352,27.4061,27.4559,20800.0
2010-05-24 13:00:00,27.51,27.64,27.37,27.5,16300.0,27.436,27.5656,27.2964,27.426,16300.0
2010-05-24 13:30:00,27.54,27.57,27.35,27.57,22700.0,27.4659,27.4958,27.2764,27.4958,22700.0
2010-05-24 14:00:00,27.54,27.81,27.48,27.71,24800.0,27.4659,27.7352,27.4061,27.6355,24800.0
2010-05-24 14:30:00,27.71,27.73,27.44,27.52,56400.0,27.6355,27.6554,27.3662,27.446,56400.0
2010-05-24 15:00:00,27.5,27.55,27.4,27.44,59500.0,27.426,27.4759,27.3263,27.3662,59500.0
2010-05-24 15:30:00,27.44,27.62,27.29,27.39,159900.0,27.3662,27.5457,27.2166,27.3163,159900.0
2010-05-25 09:30:00,26.5,26.63,26.0,26.11,90600.0,26.4287,26.5584,25.9301,26.0398,90600.0
2010-05-25 10:00:00,26.13,26.4,25.8,26.09,43600.0,26.0597,26.329,25.7306,26.0198,43600.0
2010-05-25 10:30:00,26.07,26.25,25.94,26.24,46400.0,25.9999,26.1794,25.8702,26.1694,46400.0
2010-05-25 11:00:00,26.28,26.43,25.96,26.1,41500.0,26.2093,26.3589,25.8902,26.0298,41500.0
2010-05-25 11:30:00,26.09,26.23,25.97,26.08,38800.0,26.0198,26.1594,25.9001,26.0098,38800.0
2010-05-25 12:00:00,26.08,26.29,26.01,26.04,13900.0,26.0098,26.2193,25.94,25.9699,13900.0
2010-05-25 12:30:00,26.02,26.11,25.98,26.1,18600.0,25.95,26.0398,25.9101,26.0298,18600.0
2010-05-25 13:00:00,26.09,26.13,26.0,26.12,20500.0,26.0198,26.0597,25.9301,26.0497,20500.0
2010-05-25 13:30:00,26.1,26.19,26.05,26.1,24800.0,26.0298,26.1195,25.9799,26.0298,24800.0
2010-05-25 14:00:00,26.06,26.2,26.0,26.09,27800.0,25.9899,26.1295,25.9301,26.0198,27800.0
2010-05-25 14:30:00,26.1,26.39,26.0,26.18,41500.0,26.0298,26.319,25.9301,26.1096,41500.0
2010-05-25 15:00:00,26.19,26.83,26.16,26.72,67600.0,26.1195,26.7578,26.0896,26.6481,67600.0
2010-05-25 15:30:00,26.74,26.86,26.58,26.81,110300.0,26.6681,26.7877,26.5085,26.7379,110300.0
2010-05-26 09:30:00,26.89,27.48,26.89,27.3,30000.0,26.8177,27.4061,26.8177,27.2266,30000.0
2010-05-26 10:00:00,27.33,27.59,27.25,27.48,33500.0,27.2565,27.5158,27.1767,27.4061,33500.0
2010-05-26 10:30:00,27.49,27.65,27.35,27.38,30100.0,27.416,27.5756,27.2764,27.3063,30100.0
2010-05-26 11:00:00,27.42,27.57,27.23,27.23,34900.0,27.3462,27.4958,27.1567,27.1567,34900.0
2010-05-26 11:30:00,27.2,27.36,27.2,27.34,41800.0,27.1268,27.2864,27.1268,27.2664,41800.0
2010-05-26 12:00:00,27.36,27.6,27.36,27.42,20000.0,27.2864,27.5257,27.2864,27.3462,20000.0
2010-05-26 12:30:00,27.44,27.64,27.4,27.64,62200.0,27.3662,27.5656,27.3263,27.5656,62200.0
2010-05-26 13:00:00,27.68,27.76,27.48,27.54,31400.0,27.6055,27.6853,27.4061,27.4659,31400.0
2010-05-26 13:30:00,27.54,27.69,27.43,27.68,22300.0,27.4659,27.6155,27.3562,27.6055,22300.0
2010-05-26 14:00:00,27.64,27.7,27.43,27.49,29900.0,27.5656,27.6255,27.3562,27.416,29900.0
2010-05-26 14:30:00,27.52,27.53,27.33,27.43,49900.0,27.446,27.4559,27.2565,27.3562,49900.0
2010-05-26 15:00:00,27.44,27.56,27.12,27.27,166300.0,27.3662,27.4859,27.047,27.1966,166300.0
2010-05-26 15:30:00,27.25,27.48,27.16,27.4,163100.0,27.1767,27.4061,27.0869,27.3263,163100.0
2010-05-27 09:30:00,27.91,28.26,27.5,27.92,40700.0,27.8349,28.184,27.426,27.8449,40700.0
2010-05-27 10:00:00,27.93,27.97,27.84,27.95,17100.0,27.8549,27.8948,27.7651,27.8748,17100.0
2010-05-27 10:30:00,27.95,28.08,27.88,27.96,33700.0,27.8748,28.0045,27.805,27.8848,33700.0
2010-05-27 11:00:00,27.95,28.09,27.91,28.08,19900.0,27.8748,28.0144,27.8349,28.0045,19900.0
2010-05-27 11:30:00,28.05,28.15,27.91,28.1,222500.0,27.9745,28.0743,27.8349,28.0244,222500.0
2010-05-27 12:00:00,28.1,28.33,28.05,28.21,23900.0,28.0244,28.2538,27.9745,28.1341,23900.0
2010-05-27 12:30:00,28.21,28.23,28.04,28.1,8100.0,28.1341,28.1541,27.9646,28.0244,8100.0
2010-05-27 13:00:00,28.12,28.12,27.96,27.99,36500.0,28.0443,28.0443,27.8848,27.9147,36500.0
2010-05-27 13:30:00,28.0,28.05,27.75,28.03,1543100.0,27.9247,27.9745,27.6753,27.9546,1543100.0
2010-05-27 14:00:00,28.0,28.01,27.87,27.94,55000.0,27.9247,27.9346,27.795,27.8648,55000.0
2010-05-27 14:30:00,27.96,28.0,27.87,27.9,51400.0,27.8848,27.9247,27.795,27.8249,51400.0
2010-05-27 15:00:00,27.9,27.91,27.83,27.87,51800.0,27.8249,27.8349,27.7551,27.795,51800.0
2010-05-27 15:30:00,27.9,27.95,27.84,27.9,118100.0,27.8249,27.8748,27.7651,27.8249,118100.0
2010-05-28 09:30:00,27.81,28.06,27.61,28.06,15500.0,27.7352,27.9845,27.5357,27.9845,15500.0
2010-05-28 10:00:00,28.14,28.71,28.14,28.67,71500.0,28.0643,28.6328,28.0643,28.5929,71500.0
2010-05-28 10:30:00,28.68,28.82,28.38,28.58,42900.0,28.6028,28.7425,28.3037,28.5031,42900.0
2010-05-28 11:00:00,28.57,28.7,28.35,28.56,31700.0,28.4931,28.6228,28.2737,28.4832,31700.0
2010-05-28 11:30:00,28.53,28.81,28.46,28.81,49800.0,28.4532,28.7325,28.3834,28.7325,49800.0
2010-05-28 12:00:00,28.8,28.8,28.48,28.54,219100.0,28.7225,28.7225,28.4034,28.4632,219100.0
2010-05-28 12:30:00,28.57,28.62,28.33,28.42,78600.0,28.4931,28.543,28.2538,28.3435,78600.0
2010-05-28 13:00:00,28.43,28.68,28.4,28.6,51200.0,28.3535,28.6028,28.3236,28.5231,51200.0
2010-05-28 13:30:00,28.61,28.63,28.4,28.46,35500.0,28.533,28.553,28.3236,28.3834,35500.0
2010-05-28 14:00:00,28.41,28.5,28.36,28.5,44400.0,28.3336,28.4233,28.2837,28.4233,44400.0
2010-05-28 14:30:00,28.5,28.58,28.43,28.58,113600.0,28.4233,28.5031,28.3535,28.5031,113600.0
2010-05-28 15:00:00,28.58,28.83,28.54,28.79,68200.0,28.5031,28.7524,28.4632,28.7125,68200.0
2010-05-28 15:30:00,28.79,28.84,28.57,28.58,138600.0,28.7125,28.7624,28.4931,28.5031,138600.0
2010-06-01 09:30:00,28.3,28.58,27.86,28.18,32400.0,28.2239,28.5031,27.785,28.1042,32400.0
2010-06-01 10:00:00,28.2,28.81,28.2,28.69,44100.0,28.1241,28.7325,28.1241,28.6128,44100.0
2010-06-01 10:30:00,28.66,28.75,28.37,28.43,33600.0,28.5829,28.6727,28.2937,28.3535,33600.0
2010-06-01 11:00:00,28.43,28.5,28.25,28.46,524800.0,28.3535,28.4233,28.174,28.3834,524800.0
2010-06-01 11:30:00,28.46,28.48,27.97,27.98,21400.0,28.3834,28.4034,27.8948,27.9047,21400.0
2010-06-01 12:00:00,27.98,28.25,27.9,28.25,26000.0,27.9047,28.174,27.8249,28.174,26000.0
2010-06-01 12:30:00,28.25,28.25,27.86,27.86,46000.0,28.174,28.174,27.785,27.785,46000.0
2010-06-01 13:00:00,27.86,28.18,27.8,28.16,22500.0,27.785,28.1042,27.7252,28.0842,22500.0
2010-06-01 13:30:00,28.2,28.2,27.91,27.91,15700.0,28.1241,28.1241,27.8349,27.8349,15700.0
2010-06-01 14:00:00,27.9,27.91,27.66,27.81,57800.0,27.8249,27.8349,27.5856,27.7352,57800.0
2010-06-01 14:30:00,27.82,28.18,27.82,28.11,32800.0,27.7452,28.1042,27.7452,28.0344,32800.0
2010-06-01 15:00:00,28.12,28.12,27.75,28.0,58000.0,28.0443,28.0443,27.6753,27.9247,58000.0
2010-06-01 15:30:00,28.0,28.14,27.61,27.68,129600.0,27.9247,28.0643,27.5357,27.6055,129600.0
2010-06-02 09:30:00,28.06,28.49,27.69,28.06,49100.0,27.9845,28.4134,27.6155,27.9845,49100.0
2010-06-02 10:00:00,28.08,28.48,27.94,28.42,36100.0,28.0045,28.4034,27.8648,28.3435,36100.0
2010-06-02 10:30:00,28.46,28.58,28.42,28.53,15300.0,28.3834,28.5031,28.3435,28.4532,15300.0
2010-06-02 11:00:00,28.58,28.8,28.5,28.58,51700.0,28.5031,28.7225,28.4233,28.5031,51700.0
2010-06-02 11:30:00,28.55,28.7,28.48,28.61,43300.0,28.4732,28.6228,28.4034,28.533,43300.0
2010-06-02 12:00:00,28.59,28.65,28.25,28.64,1003500.0,28.5131,28.5729,28.174,28.563,1003500.0
2010-06-02 12:30:00,28.63,29.26,28.62,29.23,148600.0,28.553,29.1813,28.543,29.1514,148600.0
2010-06-02 13:00:00,29.23,29.26,29.13,29.17,64100.0,29.1514,29.1813,29.0516,29.0915,64100.0
2010-06-02 13:30:00,29.16,29.2,29.1,29.2,45100.0,29.0816,29.1214,29.0217,29.1214,45100.0
2010-06-02 14:00:00,29.2,29.2,29.0,29.01,57500.0,29.1214,29.1214,28.922,28.932,57500.0
2010-06-02 14:30:00,29.01,29.5,29.01,29.41,148100.0,28.932,29.4206,28.932,29.3309,148100.0
2010-06-02 15:00:00,29.45,29.97,29.41,29.97,99500.0,29.3708,29.8894,29.3309,29.8894,99500.0
2010-06-02 15:30:00,29.96,30.27,29.91,30.26,266500.0,29.8794,30.1886,29.8295,30.1786,266500.0
2010-06-03 09:30:00,30.19,30.58,29.87,30.48,90100.0,30.1088,30.4977,29.7896,30.398,90100.0
2010-06-03 10:00:00,30.48,30.53,29.63,29.65,62200.0,30.398,30.4479,29.5503,29.5702,62200.0
2010-06-03 10:30:00,29.65,30.01,29.61,29.94,34500.0,29.5702,29.9293,29.5303,29.8595,34500.0
2010-06-03 11:00:00,29.95,30.06,29.82,29.82,34200.0,29.8694,29.9791,29.7398,29.7398,34200.0
2010-06-03 11:30:00,29.8,30.09,29.75,30.09,16700.0,29.7198,30.009,29.67,30.009,16700.0
2010-06-03 12:00:00,30.09,30.09,29.65,29.75,58300.0,30.009,30.009,29.5702,29.67,58300.0
2010-06-03 12:30:00,29.73,29.76,29.52,29.59,73200.0,29.65,29.6799,29.4406,29.5104,73200.0
2010-06-03 13:00:00,29.59,29.75,29.45,29.5,24000.0,29.5104,29.67,29.3708,29.4206,24000.0
2010-06-03 13:30:00,29.53,29.8,29.53,29.74,33700.0,29.4506,29.7198,29.4506,29.66,33700.0
2010-06-03 14:00:00,29.72,29.98,29.65,29.85,61600.0,29.64,29.8993,29.5702,29.7697,61600.0
2010-06-03 14:30:00,29.84,30.0,29.83,29.85,105000.0,29.7597,29.9193,29.7497,29.7697,105000.0
2010-06-03 15:00:00,29.85,30.03,29.83,30.01,95200.0,29.7697,29.9492,29.7497,29.9293,95200.0
2010-06-03 15:30:00,30.02,30.24,29.92,30.18,140100.0,29.9392,30.1586,29.8395,30.0988,140100.0
2010-06-04 09:30:00,29.32,29.5,28.64,29.34,47700.0,29.2411,29.4206,28.563,29.2611,47700.0
2010-06-04 10:00:00,29.35,29.5,29.23,29.44,62400.0,29.271,29.4206,29.1514,29.3608,62400.0
2010-06-04 10:30:00,29.42,29.56,29.31,29.36,78700.0,29.3409,29.4805,29.2311,29.281,78700.0
2010-06-04 11:00:00,29.37,29.38,28.56,28.6,117900.0,29.291,29.301,28.4832,28.5231,117900.0
2010-06-04 11:30:00,28.6,28.84,28.55,28.8,100900.0,28.5231,28.7624,28.4732,28.7225,100900.0
2010-06-04 12:00:00,28.77,28.85,28.58,28.83,33100.0,28.6926,28.7724,28.5031,28.7524,33100.0
2010-06-04 12:30:00,28.85,28.95,28.82,28.86,64100.0,28.7724,28.8721,28.7425,28.7824,64100.0
2010-06-04 13:00:00,28.87,28.92,28.61,28.63,22200.0,28.7923,28.8422,28.533,28.553,22200.0
2010-06-04 13:30:00,28.63,28.63,28.2,28.23,52600.0,28.553,28.553,28.1241,28.1541,52600.0
2010-06-04 14:00:00,28.24,28.37,28.13,28.19,48800.0,28.164,28.2937,28.0543,28.1142,48800.0
2010-06-04 14:30:00,28.17,28.21,28.01,28.05,56200.0,28.0942,28.1341,27.9346,27.9745,56200.0
2010-06-04 15:00:00,28.03,28.27,28.02,28.1,70300.0,27.9546,28.1939,27.9446,28.0244,70300.0
2010-06-04 15:30:00,28.11,28.26,28.02,28.2,229300.0,28.0344,28.184,27.9446,28.1241,229300.0
2010-06-07 09:30:00,28.3,28.44,27.81,28.4,51700.0,28.2239,28.3635,27.7352,28.3236,51700.0
2010-06-07 10:00:00,28.38,28.44,28.13,28.24,23100.0,28.3037,28.3635,28.0543,28.164,23100.0
2010-06-07 10:30:00,28.28,28.28,27.19,27.29,34500.0,28.2039,28.2039,27.1169,27.2166,34500.0
2010-06-07 11:00:00,27.31,27.5,27.27,27.35,35000.0,27.2365,27.426,27.1966,27.2764,35000.0
2010-06-07 11:30:00,27.33,27.62,27.33,27.61,17800.0,27.2565,27.5457,27.2565,27.5357,17800.0
2010-06-07 12:00:00,27.65,27.84,27.63,27.7,16400.0,27.5756,27.7651,27.5557,27.6255,16400.0
2010-06-07 12:30:00,27.69,27.82,27.67,27.78,19000.0,27.6155,27.7452,27.5956,27.7053,19000.0
2010-06-07 13:00:00,27.75,27.81,27.62,27.73,27500.0,27.6753,27.7352,27.5457,27.6554,27500.0
2010-06-07 13:30:00,27.74,27.77,27.43,27.48,35600.0,27.6654,27.6953,27.3562,27.4061,35600.0
2010-06-07 14:00:00,27.48,27.56,27.4,27.56,30800.0,27.4061,27.4859,27.3263,27.4859,30800.0
2010-06-07 14:30:00,27.56,27.58,27.26,27.31,63800.0,27.4859,27.5058,27.1867,27.2365,63800.0
2010-06-07 15:00:00,27.33,27.56,27.18,27.18,88100.0,27.2565,27.4859,27.1069,27.1069,88100.0
2010-06-07 15:30:00,27.19,27.28,26.97,27.01,134600.0,27.1169,27.2066,26.8974,26.9373,134600.0
2010-06-08 09:30:00,27.08,27.24,26.32,26.45,32100.0,27.0071,27.1667,26.2492,26.3788,32100.0
2010-06-08 10:00:00,26.47,26.84,26.12,26.23,30000.0,26.3988,26.7678,26.0497,26.1594,30000.0
2010-06-08 10:30:00,26.23,26.44,26.0,26.14,43500.0,26.1594,26.3689,25.9301,26.0697,43500.0
2010-06-08 11:00:00,26.14,26.34,25.86,26.32,35600.0,26.0697,26.2691,25.7904,26.2492,35600.0
2010-06-08 11:30:00,26.3,26.68,26.3,26.52,21400.0,26.2292,26.6082,26.2292,26.4487,21400.0
2010-06-08 12:00:00,26.53,26.62,26.17,26.19,10000.0,26.4586,26.5484,26.0996,26.1195,10000.0
2010-06-08 12:30:00,26.17,26.38,26.17,26.3,12400.0,26.0996,26.309,26.0996,26.2292,12400.0
2010-06-08 13:00:00,26.3,26.34,26.08,26.11,24200.0,26.2292,26.2691,26.0098,26.0398,24200.0
2010-06-08 13:30:00,26.11,26.2,26.01,26.1,34900.0,26.0398,26.1295,25.94,26.0298,34900.0
2010-06-08 14:00:00,26.13,26.39,25.97,26.35,26200.0,26.0597,26.319,25.9001,26.2791,26200.0
2010-06-08 14:30:00,26.35,26.46,26.16,26.19,38900.0,26.2791,26.3888,26.0896,26.1195,38900.0
2010-06-08 15:00:00,26.16,26.27,26.06,26.2,79300.0,26.0896,26.1993,25.9899,26.1295,79300.0
2010-06-08 15:30:00,26.23,26.6,26.14,26.5,132800.0,26.1594,26.5284,26.0697,26.4287,132800.0
2010-06-09 09:30:00,24.86,25.74,24.7,25.3,462000.0,24.7931,25.6708,24.6336,25.2319,462000.0
2010-06-09 10:00:00,25.3,25.3,24.32,24.87,427000.0,25.2319,25.2319,24.2546,24.8031,427000.0
2010-06-09 10:30:00,24.88,24.97,24.68,24.97,102000.0,24.8131,24.9028,24.6136,24.9028,102000.0
2010-06-09 11:00:00,24.97,25.94,24.9,25.88,143500.0,24.9028,25.8702,24.833,25.8104,143500.0
2010-06-09 11:30:00,25.82,25.87,25.31,25.41,68300.0,25.7505,25.8004,25.2419,25.3416,68300.0
2010-06-09 12:00:00,25.41,25.76,25.17,25.72,39800.0,25.3416,25.6907,25.1023,25.6508,39800.0
2010-06-09 12:30:00,25.7,26.1,25.67,25.93,59300.0,25.6309,26.0298,25.6009,25.8602,59300.0
2010-06-09 13:00:00,25.91,26.14,25.89,26.01,34500.0,25.8403,26.0697,25.8203,25.94,34500.0
2010-06-09 13:30:00,25.99,25.99,25.49,25.62,74200.0,25.9201,25.9201,25.4214,25.5511,74200.0
2010-06-09 14:00:00,25.65,25.73,25.47,25.73,53700.0,25.581,25.6608,25.4015,25.6608,53700.0
2010-06-09 14:30:00,25.73,25.74,25.34,25.35,92500.0,25.6608,25.6708,25.2718,25.2818,92500.0
2010-06-09 15:00:00,25.35,25.41,24.92,25.26,104800.0,25.2818,25.3416,24.853,25.192,104800.0
2010-06-09 15:30:00,25.24,25.24,24.81,25.0,261300.0,25.1721,25.1721,24.7433,24.9327,261300.0
2010-06-10 09:30:00,25.43,25.85,25.15,25.71,64800.0,25.3616,25.7805,25.0823,25.6408,64800.0
2010-06-10 10:00:00,25.71,25.76,25.47,25.64,53300.0,25.6408,25.6907,25.4015,25.571,53300.0
2010-06-10 10:30:00,25.6,25.91,25.6,25.89,26500.0,25.5311,25.8403,25.5311,25.8203,26500.0
2010-06-10 11:00:00,25.93,26.07,25.89,25.98,33600.0,25.8602,25.9999,25.8203,25.9101,33600.0
2010-06-10 11:30:00,25.97,25.97,25.6,25.68,47600.0,25.9001,25.9001,25.5311,25.6109,47600.0
2010-06-10 12:00:00,25.68,25.73,25.48,25.69,33700.0,25.6109,25.6608,25.4115,25.6209,33700.0
2010-06-10 12:30:00,25.69,25.72,25.36,25.42,30000.0,25.6209,25.6508,25.2918,25.3516,30000.0
2010-06-10 13:00:00,25.42,25.48,25.25,25.28,50500.0,25.3516,25.4115,25.1821,25.212,50500.0
2010-06-10 13:30:00,25.28,25.58,25.24,25.58,37600.0,25.212,25.5112,25.1721,25.5112,37600.0
2010-06-10 14:00:00,25.59,25.74,25.56,25.66,136800.0,25.5212,25.6708,25.4912,25.591,136800.0
2010-06-10 14:30:00,25.66,26.06,25.65,25.89,43600.0,25.591,25.9899,25.581,25.8203,43600.0
2010-06-10 15:00:00,25.88,26.01,25.88,25.9,39500.0,25.8104,25.94,25.8104,25.8303,39500.0
2010-06-10 15:30:00,25.89,26.23,25.85,26.15,185000.0,25.8203,26.1594,25.7805,26.0796,185000.0
2010-06-11 09:30:00,25.98,26.6,25.34,26.58,37500.0,25.9101,26.5284,25.2718,26.5085,37500.0
2010-06-11 10:00:00,26.63,27.04,26.59,26.94,30400.0,26.5584,26.9673,26.5185,26.8675,30400.0
2010-06-11 10:30:00,26.91,27.0,26.39,26.42,66100.0,26.8376,26.9274,26.319,26.3489,66100.0
2010-06-11 11:00:00,26.41,26.49,26.34,26.41,31900.0,26.339,26.4187,26.2691,26.339,31900.0
2010-06-11 11:30:00,26.41,26.53,26.37,26.49,24600.0,26.339,26.4586,26.2991,26.4187,24600.0
2010-06-11 12:00:00,26.48,26.54,26.43,26.44,19000.0,26.4088,26.4686,26.3589,26.3689,19000.0
2010-06-11 12:30:00,26.49,26.49,26.34,26.43,27500.0,26.4187,26.4187,26.2691,26.3589,27500.0
2010-06-11 13:00:00,26.48,26.63,26.46,26.53,23700.0,26.4088,26.5584,26.3888,26.4586,23700.0
2010-06-11 13:30:00,26.54,26.55,26.32,26.49,14000.0,26.4686,26.4786,26.2492,26.4187,14000.0
2010-06-11 14:00:00,26.48,26.52,26.2,26.2,15200.0,26.4088,26.4487,26.1295,26.1295,15200.0
2010-06-11 14:30:00,26.21,26.24,26.09,26.15,47800.0,26.1395,26.1694,26.0198,26.0796,47800.0
2010-06-11 15:00:00,26.15,26.26,26.04,26.22,30400.0,26.0796,26.1894,25.9699,26.1495,30400.0
2010-06-11 15:30:00,26.22,26.46,26.19,26.45,137200.0,26.1495,26.3888,26.1195,26.3788,137200.0
2010-06-14 09:30:00,26.61,27.13,26.43,26.76,45000.0,26.5384,27.057,26.3589,26.688,45000.0
2010-06-14 10:00:00,26.79,26.89,26.55,26.85,62000.0,26.7179,26.8177,26.4786,26.7778,62000.0
2010-06-14 10:30:00,26.84,26.9,26.79,26.9,74500.0,26.7678,26.8276,26.7179,26.8276,74500.0
2010-06-14 11:00:00,26.89,27.01,26.82,26.99,40200.0,26.8177,26.9373,26.7478,26.9174,40200.0
2010-06-14 11:30:00,26.97,27.08,26.95,27.08,21800.0,26.8974,27.0071,26.8775,27.0071,21800.0
2010-06-14 12:00:00,27.09,27.09,26.87,26.95,54600.0,27.0171,27.0171,26.7977,26.8775,54600.0
2010-06-14 12:30:00,26.96,26.99,26.83,26.84,31800.0,26.8875,26.9174,26.7578,26.7678,31800.0
2010-06-14 13:00:00,26.84,27.03,26.84,26.95,37700.0,26.7678,26.9573,26.7678,26.8775,37700.0
2010-06-14 13:30:00,26.95,27.04,26.8,26.8,25900.0,26.8775,26.9673,26.7279,26.7279,25900.0
2010-06-14 14:00:00,26.78,26.89,26.66,26.73,14400.0,26.708,26.8177,26.5883,26.6581,14400.0
2010-06-14 14:30:00,26.77,26.94,26.58,26.85,19000.0,26.698,26.8675,26.5085,26.7778,19000.0
2010-06-14 15:00:00,26.87,26.97,26.81,26.91,36800.0,26.7977,26.8974,26.7379,26.8376,36800.0
2010-06-14 15:30:00,26.91,26.91,26.58,26.61,87400.0,26.8376,26.8376,26.5085,26.5384,87400.0
2010-06-15 09:30:00,26.76,27.56,26.57,27.45,55700.0,26.688,27.4859,26.4985,27.3762,55700.0
2010-06-15 10:00:00,27.44,27.44,27.21,27.21,53600.0,27.3662,27.3662,27.1368,27.1368,53600.0
2010-06-15 10:30:00,27.24,27.35,27.24,27.29,33400.0,27.1667,27.2764,27.1667,27.2166,33400.0
2010-06-15 11:00:00,27.29,27.33,27.24,27.26,26500.0,27.2166,27.2565,27.1667,27.1867,26500.0
2010-06-15 11:30:00,27.26,27.26,27.17,27.2,23100.0,27.1867,27.1867,27.0969,27.1268,23100.0
2010-06-15 12:00:00,27.2,27.22,27.12,27.13,19200.0,27.1268,27.1468,27.047,27.057,19200.0
2010-06-15 12:30:00,27.12,27.2,27.06,27.13,28500.0,27.047,27.1268,26.9872,27.057,28500.0
2010-06-15 13:00:00,27.14,27.2,27.0,27.16,28400.0,27.067,27.1268,26.9274,27.0869,28400.0
2010-06-15 13:30:00,27.16,27.2,27.07,27.13,13700.0,27.0869,27.1268,26.9972,27.057,13700.0
2010-06-15 14:00:00,27.15,27.43,27.14,27.36,27000.0,27.077,27.3562,27.067,27.2864,27000.0
2010-06-15 14:30:00,27.39,27.4,27.26,27.27,14400.0,27.3163,27.3263,27.1867,27.1966,14400.0
2010-06-15 15:00:00,27.27,27.36,27.23,27.33,46700.0,27.1966,27.2864,27.1567,27.2565,46700.0
2010-06-15 15:30:00,27.33,27.56,27.26,27.44,101300.0,27.2565,27.4859,27.1867,27.3662,101300.0
2010-06-16 09:30:00,27.25,27.53,27.19,27.42,26400.0,27.1767,27.4559,27.1169,27.3462,26400.0
2010-06-16 10:00:00,27.45,27.5,27.42,27.49,14700.0,27.3762,27.426,27.3462,27.416,14700.0
2010-06-16 10:30:00,27.48,27.72,27.41,27.7,57600.0,27.4061,27.6454,27.3363,27.6255,57600.0
2010-06-16 11:00:00,27.68,27.69,27.34,27.37,52000.0,27.6055,27.6155,27.2664,27.2964,52000.0
2010-06-16 11:30:00,27.39,27.44,27.31,27.39,14300.0,27.3163,27.3662,27.2365,27.3163,14300.0
2010-06-16 12:00:00,27.4,27.52,27.34,27.37,25100.0,27.3263,27.446,27.2664,27.2964,25100.0
2010-06-16 12:30:00,27.38,27.41,27.32,27.4,10500.0,27.3063,27.3363,27.2465,27.3263,10500.0
2010-06-16 13:00:00,27.4,27.46,27.35,27.42,35000.0,27.3263,27.3861,27.2764,27.3462,35000.0
2010-06-16 13:30:00,27.42,27.43,27.36,27.42,20700.0,27.3462,27.3562,27.2864,27.3462,20700.0
2010-06-16 14:00:00,27.41,27.48,27.4,27.46,20900.0,27.3363,27.4061,27.3263,27.3861,20900.0
2010-06-16 14:30:00,27.45,27.49,27.37,27.41,19400.0,27.3762,27.416,27.2964,27.3363,19400.0
2010-06-16 15:00:00,27.38,27.39,27.08,27.12,28700.0,27.3063,27.3163,27.0071,27.047,28700.0
2010-06-16 15:30:00,27.1,27.17,27.04,27.05,86400.0,27.0271,27.0969,26.9673,26.9772,86400.0
2010-06-17 09:30:00,27.08,27.17,26.75,26.8,82200.0,27.0071,27.0969,26.678,26.7279,82200.0
2010-06-17 10:00:00,26.81,26.81,26.41,26.43,25300.0,26.7379,26.7379,26.339,26.3589,25300.0
2010-06-17 10:30:00,26.43,26.43,26.22,26.37,38700.0,26.3589,26.3589,26.1495,26.2991,38700.0
2010-06-17 11:00:00,26.37,26.38,26.24,26.3,32900.0,26.2991,26.309,26.1694,26.2292,32900.0
2010-06-17 11:30:00,26.32,26.62,26.28,26.57,38600.0,26.2492,26.5484,26.2093,26.4985,38600.0
2010-06-17 12:00:00,26.54,26.54,26.34,26.39,18800.0,26.4686,26.4686,26.2691,26.319,18800.0
2010-06-17 12:30:00,26.39,26.4,26.25,26.25,29500.0,26.319,26.329,26.1794,26.1794,29500.0
2010-06-17 13:00:00,26.25,26.48,26.2,26.43,25300.0,26.1794,26.4088,26.1295,26.3589,25300.0
2010-06-17 13:30:00,26.42,26.62,26.39,26.62,27200.0,26.3489,26.5484,26.319,26.5484,27200.0
2010-06-17 14:00:00,26.62,26.73,26.6,26.62,38700.0,26.5484,26.6581,26.5284,26.5484,38700.0
2010-06-17 14:30:00,26.61,26.63,26.45,26.49,21900.0,26.5384,26.5584,26.3788,26.4187,21900.0
2010-06-17 15:00:00,26.51,26.61,26.4,26.52,49500.0,26.4387,26.5384,26.329,26.4487,49500.0
2010-06-17 15:30:00,26.52,26.69,26.27,26.57,218600.0,26.4487,26.6182,26.1993,26.4985,218600.0
2010-06-18 09:30:00,26.5,26.67,26.07,26.24,246400.0,26.4287,26.5983,25.9999,26.1694,246400.0
2010-06-18 10:00:00,26.25,26.5,26.2,26.47,68100.0,26.1794,26.4287,26.1295,26.3988,68100.0
2010-06-18 10:30:00,26.46,26.49,26.38,26.43,45200.0,26.3888,26.4187,26.309,26.3589,45200.0
2010-06-18 11:00:00,26.42,26.46,26.33,26.43,42500.0,26.3489,26.3888,26.2592,26.3589,42500.0
2010-06-18 11:30:00,26.42,26.43,26.33,26.39,22100.0,26.3489,26.3589,26.2592,26.319,22100.0
2010-06-18 12:00:00,26.41,26.45,26.02,26.1,21100.0,26.339,26.3788,25.95,26.0298,21100.0
2010-06-18 12:30:00,26.1,26.11,26.0,26.0,17300.0,26.0298,26.0398,25.9301,25.9301,17300.0
2010-06-18 13:00:00,26.01,26.03,25.91,25.94,24800.0,25.94,25.96,25.8403,25.8702,24800.0
2010-06-18 13:30:00,25.94,25.94,25.81,25.88,17800.0,25.8702,25.8702,25.7406,25.8104,17800.0
2010-06-18 14:00:00,25.88,26.11,25.86,26.11,14200.0,25.8104,26.0398,25.7904,26.0398,14200.0
2010-06-18 14:30:00,26.11,26.25,25.96,26.25,30800.0,26.0398,26.1794,25.8902,26.1794,30800.0
2010-06-18 15:00:00,26.25,26.34,26.16,26.34,38700.0,26.1794,26.2691,26.0896,26.2691,38700.0
2010-06-18 15:30:00,26.35,26.38,26.1,26.11,170900.0,26.2791,26.309,26.0298,26.0398,170900.0
2010-06-21 09:30:00,26.56,26.87,26.42,26.74,36300.0,26.4885,26.7977,26.3489,26.6681,36300.0
2010-06-21 10:00:00,26.67,26.8,26.56,26.67,15400.0,26.5983,26.7279,26.4885,26.5983,15400.0
2010-06-21 10:30:00,26.67,26.68,26.49,26.52,35300.0,26.5983,26.6082,26.4187,26.4487,35300.0
2010-06-21 11:00:00,26.44,26.54,26.41,26.49,22700.0,26.3689,26.4686,26.339,26.4187,22700.0
2010-06-21 11:30:00,26.51,26.56,26.31,26.35,13100.0,26.4387,26.4885,26.2392,26.2791,13100.0
2010-06-21 12:00:00,26.32,26.32,26.14,26.14,9900.0,26.2492,26.2492,26.0697,26.0697,9900.0
2010-06-21 12:30:00,26.13,26.32,26.08,26.23,11800.0,26.0597,26.2492,26.0098,26.1594,11800.0
2010-06-21 13:00:00,26.23,26.29,26.19,26.19,11000.0,26.1594,26.2193,26.1195,26.1195,11000.0
2010-06-21 13:30:00,26.21,26.24,26.1,26.11,14500.0,26.1395,26.1694,26.0298,26.0398,14500.0
2010-06-21 14:00:00,26.11,26.22,26.01,26.1,13900.0,26.0398,26.1495,25.94,26.0298,13900.0
2010-06-21 14:30:00,26.07,26.23,26.04,26.05,12900.0,25.9999,26.1594,25.9699,25.9799,12900.0
2010-06-21 15:00:00,26.05,26.08,25.69,25.75,47200.0,25.9799,26.0098,25.6209,25.6807,47200.0
2010-06-21 15:30:00,25.75,25.79,25.47,25.64,98700.0,25.6807,25.7206,25.4015,25.571,98700.0
2010-06-22 09:30:00,25.84,26.29,25.82,25.82,28100.0,25.7705,26.2193,25.7505,25.7505,28100.0
2010-06-22 10:00:00,25.81,25.87,25.66,25.73,22000.0,25.7406,25.8004,25.591,25.6608,22000.0
2010-06-22 10:30:00,25.72,26.17,25.72,26.17,21600.0,25.6508,26.0996,25.6508,26.0996,21600.0
2010-06-22 11:00:00,26.14,26.14,26.02,26.12,8000.0,26.0697,26.0697,25.95,26.0497,8000.0
2010-06-22 11:30:00,26.15,26.26,26.09,26.11,12700.0,26.0796,26.1894,26.0198,26.0398,12700.0
2010-06-22 12:00:00,26.11,26.11,25.85,25.85,18600.0,26.0398,26.0398,25.7805,25.7805,18600.0
2010-06-22 12:30:00,25.83,25.91,25.76,25.88,6000.0,25.7605,25.8403,25.6907,25.8104,6000.0
2010-06-22 13:00:00,25.79,25.98,25.79,25.79,5100.0,25.7206,25.9101,25.7206,25.7206,5100.0
2010-06-22 13:30:00,25.75,25.96,25.67,25.76,6400.0,25.6807,25.8902,25.6009,25.6907,6400.0
2010-06-22 14:00:00,25.75,25.76,25.6,25.6,9800.0,25.6807,25.6907,25.5311,25.5311,9800.0
2010-06-22 14:30:00,25.6,25.61,25.23,25.31,30900.0,25.5311,25.5411,25.1621,25.2419,30900.0
2010-06-22 15:00:00,25.28,25.39,25.22,25.23,24600.0,25.212,25.3217,25.1522,25.1621,24600.0
2010-06-22 15:30:00,25.23,25.24,25.04,25.11,78800.0,25.1621,25.1721,24.9726,25.0424,78800.0
2010-06-23 09:30:00,25.15,25.39,25.0,25.03,38900.0,25.0823,25.3217,24.9327,24.9627,38900.0
2010-06-23 10:00:00,25.07,25.17,24.88,24.89,43000.0,25.0026,25.1023,24.8131,24.823,43000.0
2010-06-23 10:30:00,24.89,25.4,24.89,25.29,21100.0,24.823,25.3317,24.823,25.222,21100.0
2010-06-23 11:00:00,25.24,25.4,25.15,25.36,21500.0,25.1721,25.3317,25.0823,25.2918,21500.0
2010-06-23 11:30:00,25.35,25.5,25.34,25.4,17400.0,25.2818,25.4314,25.2718,25.3317,17400.0
2010-06-23 12:00:00,25.42,25.42,25.27,25.35,7600.0,25.3516,25.3516,25.202,25.2818,7600.0
2010-06-23 12:30:00,25.35,25.52,25.35,25.5,11800.0,25.2818,25.4513,25.2818,25.4314,11800.0
2010-06-23 13:00:00,25.5,25.61,25.5,25.58,15200.0,25.4314,25.5411,25.4314,25.5112,15200.0
2010-06-23 13:30:00,25.58,25.58,25.47,25.49,12200.0,25.5112,25.5112,25.4015,25.4214,12200.0
2010-06-23 14:00:00,25.49,25.51,25.25,25.37,19200.0,25.4214,25.4414,25.1821,25.3017,19200.0
2010-06-23 14:30:00,25.39,25.62,25.22,25.33,34000.0,25.3217,25.5511,25.1522,25.2619,34000.0
2010-06-23 15:00:00,25.35,25.49,25.18,25.4,22200.0,25.2818,25.4214,25.1123,25.3317,22200.0
2010-06-23 15:30:00,25.36,25.54,25.31,25.36,68400.0,25.2918,25.4713,25.2419,25.2918,68400.0
2010-06-24 09:30:00,24.77,24.95,24.5,24.8,78200.0,24.7034,24.8829,24.4341,24.7333,78200.0
2010-06-24 10:00:00,24.78,25.15,24.78,25.1,50800.0,24.7133,25.0823,24.7133,25.0325,50800.0
2010-06-24 10:30:00,25.1,25.14,24.75,24.88,38700.0,25.0325,25.0724,24.6834,24.8131,38700.0
2010-06-24 11:00:00,24.84,24.84,24.53,24.54,51100.0,24.7732,24.7732,24.464,24.474,51100.0
2010-06-24 11:30:00,24.55,24.57,24.37,24.5,62800.0,24.484,24.5039,24.3044,24.4341,62800.0
2010-06-24 12:00:00,24.51,24.55,24.38,24.38,64400.0,24.4441,24.484,24.3144,24.3144,64400.0
2010-06-24 12:30:00,24.41,24.56,24.37,24.52,37200.0,24.3443,24.4939,24.3044,24.454,37200.0
2010-06-24 13:00:00,24.52,24.74,24.51,24.63,28900.0,24.454,24.6734,24.4441,24.5637,28900.0
2010-06-24 13:30:00,24.63,24.91,24.62,24.87,20100.0,24.5637,24.843,24.5538,24.8031,20100.0
2010-06-24 14:00:00,24.89,24.93,24.66,24.74,23900.0,24.823,24.8629,24.5937,24.6734,23900.0
2010-06-24 14:30:00,24.74,24.74,24.45,24.47,33300.0,24.6734,24.6734,24.3842,24.4042,33300.0
2010-06-24 15:00:00,24.49,24.56,24.37,24.5,71200.0,24.4241,24.4939,24.3044,24.4341,71200.0
2010-06-24 15:30:00,24.5,24.6,24.43,24.48,120000.0,24.4341,24.5338,24.3643,24.4141,120000.0
2010-06-25 09:30:00,24.52,24.77,24.08,24.32,56100.0,24.454,24.7034,24.0152,24.2546,56100.0
2010-06-25 10:00:00,24.33,24.53,24.18,24.53,49200.0,24.2645,24.464,24.1149,24.464,49200.0
2010-06-25 10:30:00,24.49,24.65,24.4,24.55,50300.0,24.4241,24.5837,24.3344,24.484,50300.0
2010-06-25 11:00:00,24.55,24.83,24.51,24.83,52200.0,24.484,24.7632,24.4441,24.7632,52200.0
2010-06-25 11:30:00,24.82,24.94,24.45,24.6,62600.0,24.7532,24.8729,24.3842,24.5338,62600.0
2010-06-25 12:00:00,24.62,24.86,24.5,24.83,21400.0,24.5538,24.7931,24.4341,24.7632,21400.0
2010-06-25 12:30:00,24.84,24.97,24.77,24.87,20300.0,24.7732,24.9028,24.7034,24.8031,20300.0
2010-06-25 13:00:00,24.87,25.16,24.86,25.16,27100.0,24.8031,25.0923,24.7931,25.0923,27100.0
2010-06-25 13:30:00,25.15,25.51,25.15,25.26,37600.0,25.0823,25.4414,25.0823,25.192,37600.0
2010-06-25 14:00:00,25.27,25.32,25.06,25.08,17900.0,25.202,25.2519,24.9926,25.0125,17900.0
2010-06-25 14:30:00,25.08,25.14,24.83,24.87,37400.0,25.0125,25.0724,24.7632,24.8031,37400.0
2010-06-25 15:00:00,24.87,24.92,24.6,24.8,63200.0,24.8031,24.853,24.5338,24.7333,63200.0
2010-06-25 15:30:00,24.78,24.97,24.43,24.53,434100.0,24.7133,24.9028,24.3643,24.464,434100.0
2010-06-28 09:30:00,24.65,24.78,24.02,24.04,69000.0,24.5837,24.7133,23.9554,23.9753,69000.0
2010-06-28 10:00:00,24.04,24.08,23.8,24.01,84800.0,23.9753,24.0152,23.736,23.9454,84800.0
2010-06-28 10:30:00,24.02,24.25,23.95,24.18,80300.0,23.9554,24.1848,23.8856,24.1149,80300.0
2010-06-28 11:00:00,24.19,24.54,24.19,24.51,37100.0,24.1249,24.474,24.1249,24.4441,37100.0
2010-06-28 11:30:00,24.51,24.66,24.38,24.38,31700.0,24.4441,24.5937,24.3144,24.3144,31700.0
2010-06-28 12:00:00,24.38,24.38,24.19,24.29,35000.0,24.3144,24.3144,24.1249,24.2247,35000.0
2010-06-28 12:30:00,24.29,24.29,24.09,24.14,27200.0,24.2247,24.2247,24.0252,24.0751,27200.0
2010-06-28 13:00:00,24.17,24.17,23.95,23.97,29500.0,24.105,24.105,23.8856,23.9055,29500.0
2010-06-28 13:30:00,23.96,23.96,23.85,23.88,50700.0,23.8955,23.8955,23.7858,23.8158,50700.0
2010-06-28 14:00:00,23.88,24.07,23.85,24.0,48100.0,23.8158,24.0052,23.7858,23.9354,48100.0
2010-06-28 14:30:00,24.0,24.27,23.99,24.27,66000.0,23.9354,24.2047,23.9255,24.2047,66000.0
2010-06-28 15:00:00,24.29,24.35,24.22,24.3,52000.0,24.2247,24.2845,24.1548,24.2346,52000.0
2010-06-28 15:30:00,24.3,24.42,24.23,24.26,137400.0,24.2346,24.3543,24.1648,24.1947,137400.0
2010-06-29 09:30:00,23.67,23.95,23.32,23.5,89000.0,23.6063,23.8856,23.2573,23.4368,89000.0
2010-06-29 10:00:00,23.49,23.5,22.89,22.98,105000.0,23.4268,23.4368,22.8284,22.9182,105000.0
2010-06-29 10:30:00,22.95,23.39,22.95,23.32,49500.0,22.8883,23.3271,22.8883,23.2573,49500.0
2010-06-29 11:00:00,23.35,23.45,23.22,23.35,40000.0,23.2872,23.3869,23.1575,23.2872,40000.0
2010-06-29 11:30:00,23.31,23.46,23.24,23.39,21300.0,23.2473,23.3969,23.1775,23.3271,21300.0
2010-06-29 12:00:00,23.38,23.51,23.35,23.38,27600.0,23.3171,23.4468,23.2872,23.3171,27600.0
2010-06-29 12:30:00,23.38,23.46,23.34,23.41,14800.0,23.3171,23.3969,23.2772,23.347,14800.0
2010-06-29 13:00:00,23.42,23.43,23.25,23.25,10100.0,23.357,23.367,23.1875,23.1875,10100.0
2010-06-29 13:30:00,23.23,23.31,23.1,23.3,37200.0,23.1675,23.2473,23.0379,23.2373,37200.0
2010-06-29 14:00:00,23.29,23.39,23.25,23.35,24200.0,23.2273,23.3271,23.1875,23.2872,24200.0
2010-06-29 14:30:00,23.33,23.33,23.15,23.15,31100.0,23.2672,23.2672,23.0877,23.0877,31100.0
2010-06-29 15:00:00,23.15,23.18,22.92,22.95,61900.0,23.0877,23.1176,22.8583,22.8883,61900.0
2010-06-29 15:30:00,22.92,23.09,22.86,22.97,82900.0,22.8583,23.0279,22.7985,22.9082,82900.0
2010-06-30 09:30:00,23.05,23.47,23.02,23.38,27100.0,22.988,23.4069,22.9581,23.3171,27100.0
2010-06-30 10:00:00,23.29,23.39,23.07,23.25,19300.0,23.2273,23.3271,23.0079,23.1875,19300.0
2010-06-30 10:30:00,23.19,23.3,23.06,23.06,28700.0,23.1276,23.2373,22.998,22.998,28700.0
2010-06-30 11:00:00,23.08,23.28,23.03,23.04,16800.0,23.0179,23.2174,22.968,22.978,16800.0
2010-06-30 11:30:00,23.02,23.3,23.01,23.16,62200.0,22.9581,23.2373,22.9481,23.0977,62200.0
2010-06-30 12:00:00,23.15,23.24,23.1,23.13,54800.0,23.0877,23.1775,23.0379,23.0678,54800.0
2010-06-30 12:30:00,23.05,23.06,22.91,22.98,14100.0,22.988,22.998,22.8484,22.9182,14100.0
2010-06-30 13:00:00,22.96,23.0,22.9,22.92,10900.0,22.8982,22.9381,22.8384,22.8583,10900.0
2010-06-30 13:30:00,22.92,22.92,22.77,22.79,21100.0,22.8583,22.8583,22.7087,22.7287,21100.0
2010-06-30 14:00:00,22.78,22.9,22.71,22.77,20200.0,22.7187,22.8384,22.6489,22.7087,20200.0
2010-06-30 14:30:00,22.78,22.79,22.63,22.66,62100.0,22.7187,22.7287,22.5691,22.599,62100.0
2010-06-30 15:00:00,22.67,22.75,22.56,22.63,39400.0,22.609,22.6888,22.4993,22.5691,39400.0
2010-06-30 15:30:00,22.6,22.68,22.32,22.32,133200.0,22.5392,22.619,22.26,22.26,133200.0
2010-07-01 09:30:00,22.31,22.37,21.37,21.42,87100.0,22.25,22.3098,21.3125,21.3624,87100.0
2010-07-01 10:00:00,21.4,21.4,20.88,20.89,123200.0,21.3424,21.3424,20.8238,20.8338,123200.0
2010-07-01 10:30:00,20.88,20.95,20.6,20.74,50900.0,20.8238,20.8936,20.5446,20.6842,50900.0
2010-07-01 11:00:00,20.69,21.0,20.62,21.0,51100.0,20.6343,20.9435,20.5645,20.9435,51100.0
2010-07-01 11:30:00,20.99,21.0,20.68,20.8,46900.0,20.9335,20.9435,20.6244,20.744,46900.0
2010-07-01 12:00:00,20.8,20.9,20.53,20.55,56100.0,20.744,20.8438,20.4748,20.4947,56100.0
2010-07-01 12:30:00,20.54,20.82,20.52,20.53,97900.0,20.4847,20.764,20.4648,20.4748,97900.0
2010-07-01 13:00:00,20.54,20.66,20.5,20.5,71400.0,20.4847,20.6044,20.4448,20.4448,71400.0
2010-07-01 13:30:00,20.5,20.7,20.45,20.53,189100.0,20.4448,20.6443,20.395,20.4748,189100.0
2010-07-01 14:00:00,20.52,20.9,20.5,20.8,266200.0,20.4648,20.8438,20.4448,20.744,266200.0
2010-07-01 14:30:00,20.82,20.85,20.64,20.81,42900.0,20.764,20.7939,20.5845,20.754,42900.0
2010-07-01 15:00:00,20.82,20.99,20.78,20.92,80100.0,20.764,20.9335,20.7241,20.8637,80100.0
2010-07-01 15:30:00,20.92,20.98,20.72,20.79,209000.0,20.8637,20.9236,20.6643,20.7341,209000.0
2010-07-02 09:30:00,21.06,21.5,20.75,21.43,191400.0,21.0033,21.4422,20.6942,21.3723,191400.0
2010-07-02 10:00:00,21.45,21.88,21.42,21.64,158900.0,21.3923,21.8211,21.3624,21.5818,158900.0
2010-07-02 10:30:00,21.63,21.77,21.52,21.62,81400.0,21.5718,21.7114,21.4621,21.5618,81400.0
2010-07-02 11:00:00,21.62,21.7,21.6,21.61,52500.0,21.5618,21.6416,21.5419,21.5519,52500.0
2010-07-02 11:30:00,21.6,21.64,21.48,21.56,49900.0,21.5419,21.5818,21.4222,21.502,49900.0
2010-07-02 12:00:00,21.55,21.71,21.5,21.71,89600.0,21.492,21.6516,21.4422,21.6516,89600.0
2010-07-02 12:30:00,21.7,21.71,21.6,21.62,26800.0,21.6416,21.6516,21.5419,21.5618,26800.0
2010-07-02 13:00:00,21.61,21.63,21.46,21.48,29200.0,21.5519,21.5718,21.4023,21.4222,29200.0
2010-07-02 13:30:00,21.48,21.63,21.47,21.6,25200.0,21.4222,21.5718,21.4122,21.5419,25200.0
2010-07-02 14:00:00,21.6,21.63,21.5,21.53,30400.0,21.5419,21.5718,21.4422,21.4721,30400.0
2010-07-02 14:30:00,21.54,21.58,21.5,21.54,32100.0,21.4821,21.5219,21.4422,21.4821,32100.0
2010-07-02 15:00:00,21.52,21.77,21.49,21.75,85800.0,21.4621,21.7114,21.4322,21.6915,85800.0
2010-07-02 15:30:00,21.75,21.78,21.55,21.61,94200.0,21.6915,21.7214,21.492,21.5519,94200.0
2010-07-06 09:30:00,22.03,22.03,21.52,21.57,69600.0,21.9707,21.9707,21.4621,21.512,69600.0
2010-07-06 10:00:00,21.55,21.56,21.33,21.5,149100.0,21.492,21.502,21.2726,21.4422,149100.0
2010-07-06 10:30:00,21.49,21.6,21.45,21.49,91800.0,21.4322,21.5419,21.3923,21.4322,91800.0
2010-07-06 11:00:00,21.51,21.61,21.45,21.46,48100.0,21.4521,21.5519,21.3923,21.4023,48100.0
2010-07-06 11:30:00,21.47,21.53,21.45,21.52,44500.0,21.4122,21.4721,21.3923,21.4621,44500.0
2010-07-06 12:00:00,21.53,21.54,21.28,21.37,48400.0,21.4721,21.4821,21.2228,21.3125,48400.0
2010-07-06 12:30:00,21.38,21.42,21.16,21.3,51200.0,21.3225,21.3624,21.1031,21.2427,51200.0
2010-07-06 13:00:00,21.31,21.4,21.25,21.39,50000.0,21.2527,21.3424,21.1928,21.3325,50000.0
2010-07-06 13:30:00,21.4,21.41,21.27,21.36,108000.0,21.3424,21.3524,21.2128,21.3025,108000.0
2010-07-06 14:00:00,21.36,21.47,21.24,21.4,82900.0,21.3025,21.4122,21.1829,21.3424,82900.0
2010-07-06 14:30:00,21.39,21.43,21.3,21.35,56500.0,21.3325,21.3723,21.2427,21.2926,56500.0
2010-07-06 15:00:00,21.35,21.41,21.3,21.37,103300.0,21.2926,21.3524,21.2427,21.3125,103300.0
2010-07-06 15:30:00,21.36,21.45,21.27,21.34,275700.0,21.3025,21.3923,21.2128,21.2826,275700.0
2010-07-07 09:30:00,21.45,21.45,21.08,21.19,87900.0,21.3923,21.3923,21.0233,21.133,87900.0
2010-07-07 10:00:00,21.23,21.41,21.22,21.4,55300.0,21.1729,21.3524,21.1629,21.3424,55300.0
2010-07-07 10:30:00,21.4,21.7,21.38,21.62,62900.0,21.3424,21.6416,21.3225,21.5618,62900.0
2010-07-07 11:00:00,21.63,21.68,21.39,21.43,35100.0,21.5718,21.6217,21.3325,21.3723,35100.0
2010-07-07 11:30:00,21.42,21.6,21.37,21.4,47000.0,21.3624,21.5419,21.3125,21.3424,47000.0
2010-07-07 12:00:00,21.41,21.53,21.38,21.45,17900.0,21.3524,21.4721,21.3225,21.3923,17900.0
2010-07-07 12:30:00,21.47,21.53,21.44,21.45,8200.0,21.4122,21.4721,21.3823,21.3923,8200.0
2010-07-07 13:00:00,21.45,21.76,21.45,21.76,11200.0,21.3923,21.7015,21.3923,21.7015,11200.0
2010-07-07 13:30:00,21.73,21.76,21.6,21.72,19400.0,21.6715,21.7015,21.5419,21.6616,19400.0
2010-07-07 14:00:00,21.73,21.8,21.7,21.71,20300.0,21.6715,21.7414,21.6416,21.6516,20300.0
2010-07-07 14:30:00,21.71,21.77,21.64,21.71,69800.0,21.6516,21.7114,21.5818,21.6516,69800.0
2010-07-07 15:00:00,21.72,21.74,21.64,21.68,32500.0,21.6616,21.6815,21.5818,21.6217,32500.0
2010-07-07 15:30:00,21.71,21.75,21.64,21.73,144500.0,21.6516,21.6915,21.5818,21.6715,144500.0
2010-07-08 09:30:00,21.95,22.2,21.79,22.01,60800.0,21.8909,22.1403,21.7314,21.9508,60800.0
2010-07-08 10:00:00,22.01,22.26,21.93,22.17,59600.0,21.9508,22.2001,21.871,22.1104,59600.0
2010-07-08 10:30:00,22.22,22.3,22.13,22.22,38400.0,22.1602,22.24,22.0705,22.1602,38400.0
2010-07-08 11:00:00,22.21,22.21,22.0,22.11,36100.0,22.1502,22.1502,21.9408,22.0505,36100.0
2010-07-08 11:30:00,22.07,22.11,21.9,22.02,45900.0,22.0106,22.0505,21.8411,21.9608,45900.0
2010-07-08 12:00:00,22.01,22.1,21.9,22.04,20800.0,21.9508,22.0405,21.8411,21.9807,20800.0
2010-07-08 12:30:00,22.02,22.09,21.94,22.06,21500.0,21.9608,22.0306,21.881,22.0007,21500.0
2010-07-08 13:00:00,22.06,22.17,22.04,22.06,7200.0,22.0007,22.1104,21.9807,22.0007,7200.0
2010-07-08 13:30:00,22.07,22.21,22.07,22.16,9500.0,22.0106,22.1502,22.0106,22.1004,9500.0
2010-07-08 14:00:00,22.19,22.21,22.04,22.17,29600.0,22.1303,22.1502,21.9807,22.1104,29600.0
2010-07-08 14:30:00,22.16,22.22,22.07,22.21,26700.0,22.1004,22.1602,22.0106,22.1502,26700.0
2010-07-08 15:00:00,22.17,22.23,22.03,22.18,22600.0,22.1104,22.1702,21.9707,22.1203,22600.0
2010-07-08 15:30:00,22.19,22.31,22.18,22.3,55900.0,22.1303,22.25,22.1203,22.24,55900.0
2010-07-09 09:30:00,22.3,22.69,22.11,22.58,39700.0,22.24,22.629,22.0505,22.5193,39700.0
2010-07-09 10:00:00,22.58,22.88,22.57,22.88,46100.0,22.5193,22.8184,22.5093,22.8184,46100.0
2010-07-09 10:30:00,22.87,22.97,22.77,22.85,23100.0,22.8085,22.9082,22.7087,22.7885,23100.0
2010-07-09 11:00:00,22.81,22.92,22.66,22.8,20900.0,22.7486,22.8583,22.599,22.7387,20900.0
2010-07-09 11:30:00,22.8,22.94,22.8,22.91,36000.0,22.7387,22.8783,22.7387,22.8484,36000.0
2010-07-09 12:00:00,22.91,22.95,22.83,22.95,37400.0,22.8484,22.8883,22.7686,22.8883,37400.0
2010-07-09 12:30:00,22.95,22.98,22.86,22.86,21200.0,22.8883,22.9182,22.7985,22.7985,21200.0
2010-07-09 13:00:00,22.89,23.0,22.88,22.97,25800.0,22.8284,22.9381,22.8184,22.9082,25800.0
2010-07-09 13:30:00,22.98,23.08,22.98,23.04,29900.0,22.9182,23.0179,22.9182,22.978,29900.0
2010-07-09 14:00:00,23.07,23.08,23.0,23.02,22900.0,23.0079,23.0179,22.9381,22.9581,22900.0
2010-07-09 14:30:00,23.02,23.24,23.01,23.24,28000.0,22.9581,23.1775,22.9481,23.1775,28000.0
2010-07-09 15:00:00,23.24,23.25,22.99,23.05,59000.0,23.1775,23.1875,22.9282,22.988,59000.0
2010-07-09 15:30:00,23.07,23.25,23.06,23.22,92300.0,23.0079,23.1875,22.998,23.1575,92300.0
2010-07-12 09:30:00,23.19,23.4,22.99,23.19,13700.0,23.1276,23.337,22.9282,23.1276,13700.0
2010-07-12 10:00:00,23.22,23.22,23.01,23.03,43300.0,23.1575,23.1575,22.9481,22.968,43300.0
2010-07-12 10:30:00,23.06,23.06,22.73,22.75,20400.0,22.998,22.998,22.6689,22.6888,20400.0
2010-07-12 11:00:00,22.75,23.0,22.68,22.8,83000.0,22.6888,22.9381,22.619,22.7387,83000.0
2010-07-12 11:30:00,22.78,22.86,22.65,22.73,24700.0,22.7187,22.7985,22.5891,22.6689,24700.0
2010-07-12 12:00:00,22.75,22.84,22.75,22.78,20200.0,22.6888,22.7786,22.6888,22.7187,20200.0
2010-07-12 12:30:00,22.76,22.84,22.76,22.79,13300.0,22.6988,22.7786,22.6988,22.7287,13300.0
2010-07-12 13:00:00,22.77,22.87,22.76,22.79,14800.0,22.7087,22.8085,22.6988,22.7287,14800.0
2010-07-12 13:30:00,22.8,22.85,22.76,22.8,16500.0,22.7387,22.7885,22.6988,22.7387,16500.0
2010-07-12 14:00:00,22.8,22.83,22.68,22.7,33800.0,22.7387,22.7686,22.619,22.6389,33800.0
2010-07-12 14:30:00,22.69,22.7,22.61,22.61,39700.0,22.629,22.6389,22.5492,22.5492,39700.0
2010-07-12 15:00:00,22.61,22.61,22.42,22.44,27100.0,22.5492,22.5492,22.3597,22.3796,27100.0
2010-07-12 15:30:00,22.46,22.53,22.38,22.39,38100.0,22.3996,22.4694,22.3198,22.3298,38100.0
2010-07-13 09:30:00,22.8,23.05,22.7,22.88,27300.0,22.7387,22.988,22.6389,22.8184,27300.0
2010-07-13 10:00:00,22.85,22.95,22.77,22.94,19800.0,22.7885,22.8883,22.7087,22.8783,19800.0
2010-07-13 10:30:00,22.95,22.99,22.78,22.81,22500.0,22.8883,22.9282,22.7187,22.7486,22500.0
2010-07-13 11:00:00,22.79,23.09,22.78,23.01,9800.0,22.7287,23.0279,22.7187,22.9481,9800.0
2010-07-13 11:30:00,23.01,23.18,23.01,23.06,7400.0,22.9481,23.1176,22.9481,22.998,7400.0
2010-07-13 12:00:00,23.06,23.14,23.05,23.08,9900.0,22.998,23.0777,22.988,23.0179,9900.0
2010-07-13 12:30:00,23.07,23.07,22.95,23.01,10400.0,23.0079,23.0079,22.8883,22.9481,10400.0
2010-07-13 13:00:00,23.0,23.07,22.92,22.93,6600.0,22.9381,23.0079,22.8583,22.8683,6600.0
2010-07-13 13:30:00,22.94,23.0,22.87,22.98,10200.0,22.8783,22.9381,22.8085,22.9182,10200.0
2010-07-13 14:00:00,23.02,23.06,22.95,22.96,8100.0,22.9581,22.998,22.8883,22.8982,8100.0
2010-07-13 14:30:00,22.98,23.08,22.94,23.03,130100.0,22.9182,23.0179,22.8783,22.968,130100.0
2010-07-13 15:00:00,23.04,23.17,23.04,23.1,42800.0,22.978,23.1077,22.978,23.0379,42800.0
2010-07-13 15:30:00,23.09,23.15,23.03,23.09,122000.0,23.0279,23.0877,22.968,23.0279,122000.0
2010-07-14 09:30:00,22.94,23.04,22.8,22.82,12200.0,22.8783,22.978,22.7387,22.7586,12200.0
2010-07-14 10:00:00,22.84,23.07,22.8,23.07,5700.0,22.7786,23.0079,22.7387,23.0079,5700.0
2010-07-14 10:30:00,23.11,23.13,22.99,23.0,14100.0,23.0478,23.0678,22.9282,22.9381,14100.0
2010-07-14 11:00:00,23.04,23.14,23.01,23.11,6300.0,22.978,23.0777,22.9481,23.0478,6300.0
2010-07-14 11:30:00,23.08,23.17,23.05,23.14,3500.0,23.0179,23.1077,22.988,23.0777,3500.0
2010-07-14 12:00:00,23.12,23.12,22.97,22.97,2500.0,23.0578,23.0578,22.9082,22.9082,2500.0
2010-07-14 12:30:00,22.98,23.06,22.97,22.99,4900.0,22.9182,22.998,22.9082,22.9282,4900.0
2010-07-14 13:00:00,23.03,23.05,23.0,23.04,4700.0,22.968,22.988,22.9381,22.978,4700.0
2010-07-14 13:30:00,23.05,23.09,22.91,22.96,7100.0,22.988,23.0279,22.8484,22.8982,7100.0
2010-07-14 14:00:00,22.98,22.98,22.81,22.83,14900.0,22.9182,22.9182,22.7486,22.7686,14900.0
2010-07-14 14:30:00,22.82,22.93,22.8,22.93,12300.0,22.7586,22.8683,22.7387,22.8683,12300.0
2010-07-14 15:00:00,22.91,23.13,22.91,23.05,56000.0,22.8484,23.0678,22.8484,22.988,56000.0
2010-07-14 15:30:00,23.07,23.1,22.96,23.04,37900.0,23.0079,23.0379,22.8982,22.978,37900.0
2010-07-15 09:30:00,23.19,24.17,23.19,23.97,95100.0,23.1276,24.105,23.1276,23.9055,95100.0
2010-07-15 10:00:00,23.91,23.91,23.4,23.71,69200.0,23.8457,23.8457,23.337,23.6462,69200.0
2010-07-15 10:30:00,23.7,23.86,23.59,23.59,37400.0,23.6362,23.7958,23.5265,23.5265,37400.0
2010-07-15 11:00:00,23.57,23.73,23.49,23.73,31900.0,23.5066,23.6662,23.4268,23.6662,31900.0
2010-07-15 11:30:00,23.75,23.79,23.68,23.68,33800.0,23.6861,23.726,23.6163,23.6163,33800.0
2010-07-15 12:00:00,23.65,23.76,23.53,23.59,34000.0,23.5864,23.6961,23.4667,23.5265,34000.0
2010-07-15 12:30:00,23.59,23.68,23.56,23.58,49200.0,23.5265,23.6163,23.4966,23.5166,49200.0
2010-07-15 13:00:00,23.58,23.68,23.49,23.59,33700.0,23.5166,23.6163,23.4268,23.5265,33700.0
2010-07-15 13:30:00,23.59,23.59,23.5,23.52,28600.0,23.5265,23.5265,23.4368,23.4567,28600.0
2010-07-15 14:00:00,23.51,23.6,23.4,23.58,43700.0,23.4468,23.5365,23.337,23.5166,43700.0
2010-07-15 14:30:00,23.58,23.6,23.35,23.36,48800.0,23.5166,23.5365,23.2872,23.2972,48800.0
2010-07-15 15:00:00,23.37,23.5,23.14,23.35,73900.0,23.3071,23.4368,23.0777,23.2872,73900.0
2010-07-15 15:30:00,23.36,23.6,23.29,23.31,169800.0,23.2972,23.5365,23.2273,23.2473,169800.0
2010-07-16 09:30:00,23.08,23.27,22.66,22.85,77900.0,23.0179,23.2074,22.599,22.7885,77900.0
2010-07-16 10:00:00,22.85,22.85,22.52,22.81,33700.0,22.7885,22.7885,22.4594,22.7486,33700.0
2010-07-16 10:30:00,22.82,22.86,22.71,22.76,18700.0,22.7586,22.7985,22.6489,22.6988,18700.0
2010-07-16 11:00:00,22.76,22.77,22.56,22.7,28800.0,22.6988,22.7087,22.4993,22.6389,28800.0
2010-07-16 11:30:00,22.67,22.68,22.51,22.52,39300.0,22.609,22.619,22.4494,22.4594,39300.0
2010-07-16 12:00:00,22.51,22.61,22.44,22.48,33700.0,22.4494,22.5492,22.3796,22.4195,33700.0
2010-07-16 12:30:00,22.46,22.68,22.45,22.57,24500.0,22.3996,22.619,22.3896,22.5093,24500.0
2010-07-16 13:00:00,22.58,22.77,22.56,22.7,28100.0,22.5193,22.7087,22.4993,22.6389,28100.0
2010-07-16 13:30:00,22.69,22.86,22.64,22.68,29300.0,22.629,22.7985,22.5791,22.619,29300.0
2010-07-16 14:00:00,22.67,22.71,22.58,22.65,45600.0,22.609,22.6489,22.5193,22.5891,45600.0
2010-07-16 14:30:00,22.66,22.69,22.5,22.57,34600.0,22.599,22.629,22.4395,22.5093,34600.0
2010-07-16 15:00:00,22.57,22.62,22.44,22.48,52200.0,22.5093,22.5591,22.3796,22.4195,52200.0
2010-07-16 15:30:00,22.47,22.57,22.43,22.48,99700.0,22.4095,22.5093,22.3697,22.4195,99700.0
2010-07-19 09:30:00,22.58,22.94,22.41,22.46,30800.0,22.5193,22.8783,22.3497,22.3996,30800.0
2010-07-19 10:00:00,22.47,22.58,22.31,22.32,61200.0,22.4095,22.5193,22.25,22.26,61200.0
2010-07-19 10:30:00,22.34,22.43,22.12,22.24,30100.0,22.2799,22.3697,22.0605,22.1802,30100.0
2010-07-19 11:00:00,22.24,22.41,22.23,22.26,36200.0,22.1802,22.3497,22.1702,22.2001,36200.0
2010-07-19 11:30:00,22.25,22.36,22.15,22.36,22400.0,22.1901,22.2998,22.0904,22.2998,22400.0
2010-07-19 12:00:00,22.35,22.4,22.23,22.33,8900.0,22.2899,22.3397,22.1702,22.2699,8900.0
2010-07-19 12:30:00,22.32,22.38,22.2,22.2,7600.0,22.26,22.3198,22.1403,22.1403,7600.0
2010-07-19 13:00:00,22.24,22.42,22.21,22.39,56200.0,22.1802,22.3597,22.1502,22.3298,56200.0
2010-07-19 13:30:00,22.37,22.41,22.29,22.32,51800.0,22.3098,22.3497,22.23,22.26,51800.0
2010-07-19 14:00:00,22.34,22.36,22.24,22.25,47800.0,22.2799,22.2998,22.1802,22.1901,47800.0
2010-07-19 14:30:00,22.25,22.38,22.25,22.35,18900.0,22.1901,22.3198,22.1901,22.2899,18900.0
2010-07-19 15:00:00,22.35,22.42,22.28,22.28,52600.0,22.2899,22.3597,22.2201,22.2201,52600.0
2010-07-19 15:30:00,22.27,22.38,22.19,22.36,111300.0,22.2101,22.3198,22.1303,22.2998,111300.0
2010-07-20 09:30:00,22.04,22.32,21.79,22.3,26200.0,21.9807,22.26,21.7314,22.24,26200.0
2010-07-20 10:00:00,22.3,22.34,21.96,21.97,27400.0,22.24,22.2799,21.9009,21.9109,27400.0
2010-07-20 10:30:00,21.97,22.11,21.95,22.02,29000.0,21.9109,22.0505,21.8909,21.9608,29000.0
2010-07-20 11:00:00,22.03,22.12,21.96,22.0,22300.0,21.9707,22.0605,21.9009,21.9408,22300.0
2010-07-20 11:30:00,22.01,22.14,21.99,22.09,20700.0,21.9508,22.0804,21.9308,22.0306,20700.0
2010-07-20 12:00:00,22.06,22.12,22.05,22.1,8200.0,22.0007,22.0605,21.9907,22.0405,8200.0
2010-07-20 12:30:00,22.1,22.19,22.09,22.16,10300.0,22.0405,22.1303,22.0306,22.1004,10300.0
2010-07-20 13:00:00,22.19,22.19,21.98,21.99,17900.0,22.1303,22.1303,21.9209,21.9308,17900.0
2010-07-20 13:30:00,22.0,22.06,21.95,22.04,58200.0,21.9408,22.0007,21.8909,21.9807,58200.0
2010-07-20 14:00:00,22.05,22.23,22.0,22.17,27800.0,21.9907,22.1702,21.9408,22.1104,27800.0
2010-07-20 14:30:00,22.14,22.34,22.14,22.25,22600.0,22.0804,22.2799,22.0804,22.1901,22600.0
2010-07-20 15:00:00,22.26,22.5,22.26,22.48,48500.0,22.2001,22.4395,22.2001,22.4195,48500.0
2010-07-20 15:30:00,22.49,22.63,22.44,22.59,149900.0,22.4295,22.5691,22.3796,22.5292,149900.0
2010-07-21 09:30:00,22.71,23.05,22.28,22.47,26800.0,22.6489,22.988,22.2201,22.4095,26800.0
2010-07-21 10:00:00,22.46,22.66,22.4,22.61,20500.0,22.3996,22.599,22.3397,22.5492,20500.0
2010-07-21 10:30:00,22.6,22.6,22.38,22.42,43600.0,22.5392,22.5392,22.3198,22.3597,43600.0
2010-07-21 11:00:00,22.43,22.51,22.32,22.51,19400.0,22.3697,22.4494,22.26,22.4494,19400.0
2010-07-21 11:30:00,22.5,22.75,22.47,22.75,15300.0,22.4395,22.6888,22.4095,22.6888,15300.0
2010-07-21 12:00:00,22.81,22.88,22.67,22.76,11200.0,22.7486,22.8184,22.609,22.6988,11200.0
2010-07-21 12:30:00,22.76,22.83,22.67,22.71,11500.0,22.6988,22.7686,22.609,22.6489,11500.0
2010-07-21 13:00:00,22.77,22.85,22.72,22.75,37900.0,22.7087,22.7885,22.6589,22.6888,37900.0
2010-07-21 13:30:00,22.75,22.88,22.71,22.76,13800.0,22.6888,22.8184,22.6489,22.6988,13800.0
2010-07-21 14:00:00,22.71,22.72,22.35,22.55,18600.0,22.6489,22.6589,22.2899,22.4893,18600.0
2010-07-21 14:30:00,22.55,22.55,22.23,22.25,14800.0,22.4893,22.4893,22.1702,22.1901,14800.0
2010-07-21 15:00:00,22.24,22.44,22.23,22.31,32500.0,22.1802,22.3796,22.1702,22.25,32500.0
2010-07-21 15:30:00,22.3,22.4,22.25,22.31,114200.0,22.24,22.3397,22.1901,22.25,114200.0
2010-07-22 09:30:00,22.57,22.95,22.45,22.7,19900.0,22.5093,22.8883,22.3896,22.6389,19900.0
2010-07-22 10:00:00,22.71,22.97,22.71,22.83,45200.0,22.6489,22.9082,22.6489,22.7686,45200.0
2010-07-22 10:30:00,22.82,22.83,22.6,22.64,64100.0,22.7586,22.7686,22.5392,22.5791,64100.0
2010-07-22 11:00:00,22.64,22.84,22.64,22.82,105900.0,22.5791,22.7786,22.5791,22.7586,105900.0
2010-07-22 11:30:00,22.83,22.9,22.68,22.85,67200.0,22.7686,22.8384,22.619,22.7885,67200.0
2010-07-22 12:00:00,22.85,22.93,22.84,22.9,29600.0,22.7885,22.8683,22.7786,22.8384,29600.0
2010-07-22 12:30:00,22.9,22.96,22.85,22.95,23300.0,22.8384,22.8982,22.7885,22.8883,23300.0
2010-07-22 13:00:00,22.95,22.96,22.8,22.83,24400.0,22.8883,22.8982,22.7387,22.7686,24400.0
2010-07-22 13:30:00,22.82,22.9,22.78,22.81,75800.0,22.7586,22.8384,22.7187,22.7486,75800.0
2010-07-22 14:00:00,22.81,22.9,22.81,22.89,24400.0,22.7486,22.8384,22.7486,22.8284,24400.0
2010-07-22 14:30:00,22.91,22.94,22.84,22.9,63200.0,22.8484,22.8783,22.7786,22.8384,63200.0
2010-07-22 15:00:00,22.91,22.97,22.83,22.84,90800.0,22.8484,22.9082,22.7686,22.7786,90800.0
2010-07-22 15:30:00,22.84,22.88,22.74,22.85,105700.0,22.7786,22.8184,22.6788,22.7885,105700.0
2010-07-23 09:30:00,22.71,22.84,22.7,22.73,25400.0,22.6489,22.7786,22.6389,22.6689,25400.0
2010-07-23 10:00:00,22.7,23.08,22.69,23.04,64300.0,22.6389,23.0179,22.629,22.978,64300.0
2010-07-23 10:30:00,23.05,23.09,22.97,23.0,42100.0,22.988,23.0279,22.9082,22.9381,42100.0
2010-07-23 11:00:00,23.0,23.06,22.96,23.01,48200.0,22.9381,22.998,22.8982,22.9481,48200.0
2010-07-23 11:30:00,23.01,23.07,22.93,23.01,47200.0,22.9481,23.0079,22.8683,22.9481,47200.0
2010-07-23 12:00:00,23.02,23.15,22.94,23.11,38500.0,22.9581,23.0877,22.8783,23.0478,38500.0
2010-07-23 12:30:00,23.1,23.22,22.88,23.19,15400.0,23.0379,23.1575,22.8184,23.1276,15400.0
2010-07-23 13:00:00,23.22,23.97,23.03,23.97,68000.0,23.1575,23.9055,22.968,23.9055,68000.0
2010-07-23 13:30:00,23.94,24.07,23.68,24.01,60600.0,23.8756,24.0052,23.6163,23.9454,60600.0
2010-07-23 14:00:00,24.01,24.26,23.97,24.05,38800.0,23.9454,24.1947,23.9055,23.9853,38800.0
2010-07-23 14:30:00,24.05,24.05,23.92,23.97,32100.0,23.9853,23.9853,23.8556,23.9055,32100.0
2010-07-23 15:00:00,23.95,24.0,23.88,23.94,49100.0,23.8856,23.9354,23.8158,23.8756,49100.0
2010-07-23 15:30:00,23.94,24.01,23.69,24.01,108000.0,23.8756,23.9454,23.6263,23.9454,108000.0
2010-07-26 09:30:00,24.21,24.67,23.78,24.67,42200.0,24.1449,24.6036,23.716,24.6036,42200.0
2010-07-26 10:00:00,24.67,25.57,24.62,25.51,72500.0,24.6036,25.5012,24.5538,25.4414,72500.0
2010-07-26 10:30:00,25.53,25.55,25.29,25.3,173100.0,25.4613,25.4813,25.222,25.2319,173100.0
2010-07-26 11:00:00,25.32,25.38,25.2,25.36,66900.0,25.2519,25.3117,25.1322,25.2918,66900.0
2010-07-26 11:30:00,25.35,25.51,25.34,25.39,48700.0,25.2818,25.4414,25.2718,25.3217,48700.0
2010-07-26 12:00:00,25.38,25.42,25.3,25.31,35800.0,25.3117,25.3516,25.2319,25.2419,35800.0
2010-07-26 12:30:00,25.31,25.31,25.14,25.18,19700.0,25.2419,25.2419,25.0724,25.1123,19700.0
2010-07-26 13:00:00,25.19,25.22,25.09,25.11,9900.0,25.1222,25.1522,25.0225,25.0424,9900.0
2010-07-26 13:30:00,25.13,25.22,25.1,25.11,17300.0,25.0624,25.1522,25.0325,25.0424,17300.0
2010-07-26 14:00:00,25.1,25.11,25.01,25.01,15500.0,25.0325,25.0424,24.9427,24.9427,15500.0
2010-07-26 14:30:00,25.02,25.07,24.97,25.01,27300.0,24.9527,25.0026,24.9028,24.9427,27300.0
2010-07-26 15:00:00,25.02,25.19,24.99,25.16,50500.0,24.9527,25.1222,24.9228,25.0923,50500.0
2010-07-26 15:30:00,25.14,25.26,25.09,25.2,89900.0,25.0724,25.192,25.0225,25.1322,89900.0
2010-07-27 09:30:00,25.51,25.6,25.16,25.29,24500.0,25.4414,25.5311,25.0923,25.222,24500.0
2010-07-27 10:00:00,25.31,25.34,25.08,25.09,23700.0,25.2419,25.2718,25.0125,25.0225,23700.0
2010-07-27 10:30:00,25.1,25.11,24.85,24.93,35400.0,25.0325,25.0424,24.7831,24.8629,35400.0
2010-07-27 11:00:00,24.91,24.97,24.69,24.73,16800.0,24.843,24.9028,24.6236,24.6635,16800.0
2010-07-27 11:30:00,24.73,24.77,24.54,24.54,38600.0,24.6635,24.7034,24.474,24.474,38600.0
2010-07-27 12:00:00,24.53,24.53,24.41,24.48,20600.0,24.464,24.464,24.3443,24.4141,20600.0
2010-07-27 12:30:00,24.48,24.63,24.4,24.58,9200.0,24.4141,24.5637,24.3344,24.5139,9200.0
2010-07-27 13:00:00,24.58,24.62,24.32,24.35,12000.0,24.5139,24.5538,24.2546,24.2845,12000.0
2010-07-27 13:30:00,24.34,24.5,24.28,24.44,14600.0,24.2745,24.4341,24.2147,24.3742,14600.0
2010-07-27 14:00:00,24.44,24.59,24.41,24.48,16600.0,24.3742,24.5238,24.3443,24.4141,16600.0
2010-07-27 14:30:00,24.49,24.58,24.44,24.58,20300.0,24.4241,24.5139,24.3742,24.5139,20300.0
2010-07-27 15:00:00,24.58,24.69,24.52,24.63,24600.0,24.5139,24.6236,24.454,24.5637,24600.0
2010-07-27 15:30:00,24.62,24.63,24.5,24.62,37900.0,24.5538,24.5637,24.4341,24.5538,37900.0
2010-07-28 09:30:00,24.99,25.27,24.52,24.67,38600.0,24.9228,25.202,24.454,24.6036,38600.0
2010-07-28 10:00:00,24.68,24.68,24.42,24.53,47000.0,24.6136,24.6136,24.3543,24.464,47000.0
2010-07-28 10:30:00,24.52,24.52,24.14,24.15,21900.0,24.454,24.454,24.0751,24.085,21900.0
2010-07-28 11:00:00,24.14,24.18,24.0,24.0,12100.0,24.0751,24.1149,23.9354,23.9354,12100.0
2010-07-28 11:30:00,23.97,24.02,23.84,24.01,27900.0,23.9055,23.9554,23.7759,23.9454,27900.0
2010-07-28 12:00:00,24.04,24.37,24.04,24.29,30600.0,23.9753,24.3044,23.9753,24.2247,30600.0
2010-07-28 12:30:00,24.24,24.49,24.24,24.48,16800.0,24.1748,24.4241,24.1748,24.4141,16800.0
2010-07-28 13:00:00,24.53,24.62,24.46,24.61,28900.0,24.464,24.5538,24.3942,24.5438,28900.0
2010-07-28 13:30:00,24.62,24.64,24.45,24.53,22900.0,24.5538,24.5737,24.3842,24.464,22900.0
2010-07-28 14:00:00,24.54,24.67,24.47,24.53,42600.0,24.474,24.6036,24.4042,24.464,42600.0
2010-07-28 14:30:00,24.53,24.68,24.53,24.64,52300.0,24.464,24.6136,24.464,24.5737,52300.0
2010-07-28 15:00:00,24.64,24.65,24.23,24.26,57100.0,24.5737,24.5837,24.1648,24.1947,57100.0
2010-07-28 15:30:00,24.26,24.37,24.14,24.21,87200.0,24.1947,24.3044,24.0751,24.1449,87200.0
2010-07-29 09:30:00,24.55,24.55,23.39,23.54,142600.0,24.484,24.484,23.3271,23.4767,142600.0
2010-07-29 10:00:00,23.59,23.91,23.55,23.86,29500.0,23.5265,23.8457,23.4866,23.7958,29500.0
2010-07-29 10:30:00,23.87,23.87,23.65,23.66,30100.0,23.8058,23.8058,23.5864,23.5963,30100.0
2010-07-29 11:00:00,23.66,23.67,23.35,23.39,25500.0,23.5963,23.6063,23.2872,23.3271,25500.0
2010-07-29 11:30:00,23.36,23.5,23.3,23.34,60000.0,23.2972,23.4368,23.2373,23.2772,60000.0
2010-07-29 12:00:00,23.34,23.47,23.27,23.44,37300.0,23.2772,23.4069,23.2074,23.3769,37300.0
2010-07-29 12:30:00,23.43,23.49,23.35,23.49,22500.0,23.367,23.4268,23.2872,23.4268,22500.0
2010-07-29 13:00:00,23.54,23.63,23.49,23.6,12800.0,23.4767,23.5664,23.4268,23.5365,12800.0
2010-07-29 13:30:00,23.61,23.67,23.53,23.56,15400.0,23.5465,23.6063,23.4667,23.4966,15400.0
2010-07-29 14:00:00,23.57,23.71,23.48,23.71,45700.0,23.5066,23.6462,23.4168,23.6462,45700.0
2010-07-29 14:30:00,23.72,24.02,23.72,23.97,24400.0,23.6562,23.9554,23.6562,23.9055,24400.0
2010-07-29 15:00:00,23.98,24.09,23.92,24.01,33500.0,23.9155,24.0252,23.8556,23.9454,33500.0
2010-07-29 15:30:00,24.01,24.01,23.73,23.81,79900.0,23.9454,23.9454,23.6662,23.7459,79900.0
2010-07-30 09:30:00,23.78,24.06,23.31,24.06,54700.0,23.716,23.9953,23.2473,23.9953,54700.0
2010-07-30 10:00:00,24.06,24.24,23.87,23.99,46800.0,23.9953,24.1748,23.8058,23.9255,46800.0
2010-07-30 10:30:00,23.98,24.57,23.98,24.56,32100.0,23.9155,24.5039,23.9155,24.4939,32100.0
2010-07-30 11:00:00,24.56,24.71,24.42,24.44,19300.0,24.4939,24.6435,24.3543,24.3742,19300.0
2010-07-30 11:30:00,24.45,24.63,24.23,24.63,27900.0,24.3842,24.5637,24.1648,24.5637,27900.0
2010-07-30 12:00:00,24.66,24.67,24.5,24.5,11000.0,24.5937,24.6036,24.4341,24.4341,11000.0
2010-07-30 12:30:00,24.51,24.62,24.39,24.6,10600.0,24.4441,24.5538,24.3244,24.5338,10600.0
2010-07-30 13:00:00,24.59,24.59,24.36,24.55,9400.0,24.5238,24.5238,24.2945,24.484,9400.0
2010-07-30 13:30:00,24.54,24.54,24.26,24.27,16900.0,24.474,24.474,24.1947,24.2047,16900.0
2010-07-30 14:00:00,24.32,24.4,24.25,24.25,12900.0,24.2546,24.3344,24.1848,24.1848,12900.0
2010-07-30 14:30:00,24.25,24.27,24.12,24.25,43100.0,24.1848,24.2047,24.0551,24.1848,43100.0
2010-07-30 15:00:00,24.24,24.28,24.09,24.19,48000.0,24.1748,24.2147,24.0252,24.1249,48000.0
2010-07-30 15:30:00,24.2,24.24,24.07,24.19,86900.0,24.1349,24.1748,24.0052,24.1249,86900.0
2010-08-02 09:30:00,24.67,25.04,24.38,24.99,58100.0,24.6036,24.9726,24.3144,24.9228,58100.0
2010-08-02 10:00:00,25.0,25.53,25.0,25.48,54600.0,24.9327,25.4613,24.9327,25.4115,54600.0
2010-08-02 10:30:00,25.47,25.5,25.39,25.45,19700.0,25.4015,25.4314,25.3217,25.3815,19700.0
2010-08-02 11:00:00,25.44,25.45,25.34,25.39,15300.0,25.3716,25.3815,25.2718,25.3217,15300.0
2010-08-02 11:30:00,25.39,25.39,25.23,25.27,41600.0,25.3217,25.3217,25.1621,25.202,41600.0
2010-08-02 12:00:00,25.3,25.3,25.12,25.15,19400.0,25.2319,25.2319,25.0524,25.0823,19400.0
2010-08-02 12:30:00,25.18,25.18,24.94,25.02,35600.0,25.1123,25.1123,24.8729,24.9527,35600.0
2010-08-02 13:00:00,25.0,25.05,24.99,25.02,12500.0,24.9327,24.9826,24.9228,24.9527,12500.0
2010-08-02 13:30:00,25.0,25.04,24.9,25.02,20100.0,24.9327,24.9726,24.833,24.9527,20100.0
2010-08-02 14:00:00,24.99,25.14,24.99,25.03,19100.0,24.9228,25.0724,24.9228,24.9627,19100.0
2010-08-02 14:30:00,25.03,25.08,24.96,25.05,28200.0,24.9627,25.0125,24.8929,24.9826,28200.0
2010-08-02 15:00:00,25.06,25.11,25.05,25.11,56900.0,24.9926,25.0424,24.9826,25.0424,56900.0
2010-08-02 15:30:00,25.11,25.11,24.95,24.96,51800.0,25.0424,25.0424,24.8829,24.8929,51800.0
2010-08-03 09:30:00,24.84,25.11,24.5,24.67,22600.0,24.7732,25.0424,24.4341,24.6036,22600.0
2010-08-03 10:00:00,24.65,25.03,24.52,24.95,27100.0,24.5837,24.9627,24.454,24.8829,27100.0
2010-08-03 10:30:00,24.9,25.13,24.84,25.13,17900.0,24.833,25.0624,24.7732,25.0624,17900.0
2010-08-03 11:00:00,25.12,25.26,25.1,25.19,20900.0,25.0524,25.192,25.0325,25.1222,20900.0
2010-08-03 11:30:00,25.23,25.36,25.23,25.28,11600.0,25.1621,25.2918,25.1621,25.212,11600.0
2010-08-03 12:00:00,25.28,25.29,25.11,25.14,9300.0,25.212,25.222,25.0424,25.0724,9300.0
2010-08-03 12:30:00,25.14,25.21,24.99,24.99,18800.0,25.0724,25.1422,24.9228,24.9228,18800.0
2010-08-03 13:00:00,24.99,25.02,24.89,24.9,17100.0,24.9228,24.9527,24.823,24.833,17100.0
2010-08-03 13:30:00,24.89,25.18,24.88,25.13,12400.0,24.823,25.1123,24.8131,25.0624,12400.0
2010-08-03 14:00:00,25.09,25.13,25.06,25.13,11500.0,25.0225,25.0624,24.9926,25.0624,11500.0
2010-08-03 14:30:00,25.16,25.19,25.05,25.12,14400.0,25.0923,25.1222,24.9826,25.0524,14400.0
2010-08-03 15:00:00,25.11,25.19,25.03,25.07,20300.0,25.0424,25.1222,24.9627,25.0026,20300.0
2010-08-03 15:30:00,25.07,25.08,24.92,25.0,46700.0,25.0026,25.0125,24.853,24.9327,46700.0
2010-08-04 09:30:00,25.02,25.57,25.02,25.55,23200.0,24.9527,25.5012,24.9527,25.4813,23200.0
2010-08-04 10:00:00,25.56,25.7,25.43,25.45,13000.0,25.4912,25.6309,25.3616,25.3815,13000.0
2010-08-04 10:30:00,25.45,25.51,25.15,25.16,21300.0,25.3815,25.4414,25.0823,25.0923,21300.0
2010-08-04 11:00:00,25.23,25.3,25.0,25.29,27200.0,25.1621,25.2319,24.9327,25.222,27200.0
2010-08-04 11:30:00,25.3,25.4,25.19,25.27,19500.0,25.2319,25.3317,25.1222,25.202,19500.0
2010-08-04 12:00:00,25.26,25.39,25.18,25.37,15400.0,25.192,25.3217,25.1123,25.3017,15400.0
2010-08-04 12:30:00,25.39,25.59,25.37,25.39,15600.0,25.3217,25.5212,25.3017,25.3217,15600.0
2010-08-04 13:00:00,25.42,25.52,25.28,25.28,7900.0,25.3516,25.4513,25.212,25.212,7900.0
2010-08-04 13:30:00,25.27,25.41,25.23,25.26,13900.0,25.202,25.3416,25.1621,25.192,13900.0
2010-08-04 14:00:00,25.3,25.48,25.21,25.35,10400.0,25.2319,25.4115,25.1422,25.2818,10400.0
2010-08-04 14:30:00,25.35,25.42,25.31,25.4,8400.0,25.2818,25.3516,25.2419,25.3317,8400.0
2010-08-04 15:00:00,25.39,25.5,25.38,25.5,9300.0,25.3217,25.4314,25.3117,25.4314,9300.0
2010-08-04 15:30:00,25.48,25.54,25.43,25.48,27900.0,25.4115,25.4713,25.3616,25.4115,27900.0
2010-08-05 09:30:00,25.41,25.59,25.26,25.53,16300.0,25.3416,25.5212,25.192,25.4613,16300.0
2010-08-05 10:00:00,25.52,25.54,25.36,25.45,10800.0,25.4513,25.4713,25.2918,25.3815,10800.0
2010-08-05 10:30:00,25.47,25.47,25.23,25.23,12400.0,25.4015,25.4015,25.1621,25.1621,12400.0
2010-08-05 11:00:00,25.23,25.49,25.22,25.43,11500.0,25.1621,25.4214,25.1522,25.3616,11500.0
2010-08-05 11:30:00,25.43,25.53,25.38,25.39,7700.0,25.3616,25.4613,25.3117,25.3217,7700.0
2010-08-05 12:00:00,25.41,25.46,25.37,25.4,5200.0,25.3416,25.3915,25.3017,25.3317,5200.0
2010-08-05 12:30:00,25.38,25.45,25.37,25.39,4600.0,25.3117,25.3815,25.3017,25.3217,4600.0
2010-08-05 13:00:00,25.4,25.42,25.27,25.41,15100.0,25.3317,25.3516,25.202,25.3416,15100.0
2010-08-05 13:30:00,25.42,25.5,25.39,25.45,22600.0,25.3516,25.4314,25.3217,25.3815,22600.0
2010-08-05 14:00:00,25.47,25.48,25.41,25.45,18200.0,25.4015,25.4115,25.3416,25.3815,18200.0
2010-08-05 14:30:00,25.41,25.44,25.27,25.27,10400.0,25.3416,25.3716,25.202,25.202,10400.0
2010-08-05 15:00:00,25.28,25.36,25.27,25.27,11800.0,25.212,25.2918,25.202,25.202,11800.0
2010-08-05 15:30:00,25.25,25.32,25.03,25.1,43100.0,25.1821,25.2519,24.9627,25.0325,43100.0
2010-08-06 09:30:00,24.77,24.81,24.36,24.66,37800.0,24.7034,24.7433,24.2945,24.5937,37800.0
2010-08-06 10:00:00,24.69,24.75,24.37,24.37,25500.0,24.6236,24.6834,24.3044,24.3044,25500.0
2010-08-06 10:30:00,24.38,24.5,24.04,24.11,19700.0,24.3144,24.4341,23.9753,24.0451,19700.0
2010-08-06 11:00:00,24.11,24.25,24.02,24.23,20100.0,24.0451,24.1848,23.9554,24.1648,20100.0
2010-08-06 11:30:00,24.22,24.41,24.18,24.39,9100.0,24.1548,24.3443,24.1149,24.3244,9100.0
2010-08-06 12:00:00,24.39,24.49,24.31,24.46,7800.0,24.3244,24.4241,24.2446,24.3942,7800.0
2010-08-06 12:30:00,24.46,24.58,24.46,24.55,8100.0,24.3942,24.5139,24.3942,24.484,8100.0
2010-08-06 13:00:00,24.57,24.58,24.53,24.58,14100.0,24.5039,24.5139,24.464,24.5139,14100.0
2010-08-06 13:30:00,24.56,24.58,24.51,24.52,14400.0,24.4939,24.5139,24.4441,24.454,14400.0
2010-08-06 14:00:00,24.56,24.58,24.53,24.58,9900.0,24.4939,24.5139,24.464,24.5139,9900.0
2010-08-06 14:30:00,24.58,24.79,24.57,24.68,17500.0,24.5139,24.7233,24.5039,24.6136,17500.0
2010-08-06 15:00:00,24.69,24.88,24.66,24.88,38800.0,24.6236,24.8131,24.5937,24.8131,38800.0
2010-08-06 15:30:00,24.86,24.96,24.81,24.85,34600.0,24.7931,24.8929,24.7433,24.7831,34600.0
2010-08-09 09:30:00,24.87,24.91,24.36,24.56,25200.0,24.8031,24.843,24.2945,24.4939,25200.0
2010-08-09 10:00:00,24.59,24.7,24.51,24.56,15200.0,24.5238,24.6336,24.4441,24.4939,15200.0
2010-08-09 10:30:00,24.56,24.57,24.5,24.5,24100.0,24.4939,24.5039,24.4341,24.4341,24100.0
2010-08-09 11:00:00,24.49,24.56,24.46,24.49,9700.0,24.4241,24.4939,24.3942,24.4241,9700.0
2010-08-09 11:30:00,24.49,24.63,24.49,24.63,17700.0,24.4241,24.5637,24.4241,24.5637,17700.0
2010-08-09 12:00:00,24.65,24.69,24.6,24.61,7300.0,24.5837,24.6236,24.5338,24.5438,7300.0
2010-08-09 12:30:00,24.61,24.67,24.6,24.67,8300.0,24.5438,24.6036,24.5338,24.6036,8300.0
2010-08-09 13:00:00,24.67,24.67,24.61,24.63,14200.0,24.6036,24.6036,24.5438,24.5637,14200.0
2010-08-09 13:30:00,24.62,24.67,24.62,24.67,11100.0,24.5538,24.6036,24.5538,24.6036,11100.0
2010-08-09 14:00:00,24.68,24.77,24.67,24.75,10800.0,24.6136,24.7034,24.6036,24.6834,10800.0
2010-08-09 14:30:00,24.74,24.81,24.71,24.81,13400.0,24.6734,24.7433,24.6435,24.7433,13400.0
2010-08-09 15:00:00,24.8,24.84,24.74,24.77,39300.0,24.7333,24.7732,24.6734,24.7034,39300.0
2010-08-09 15:30:00,24.77,24.77,24.66,24.69,59200.0,24.7034,24.7034,24.5937,24.6236,59200.0
2010-08-10 09:30:00,24.35,24.44,24.0,24.31,21600.0,24.2845,24.3742,23.9354,24.2446,21600.0
2010-08-10 10:00:00,24.29,24.36,24.28,24.33,3600.0,24.2247,24.2945,24.2147,24.2645,3600.0
2010-08-10 10:30:00,24.29,24.37,24.29,24.37,6300.0,24.2247,24.3044,24.2247,24.3044,6300.0
2010-08-10 11:00:00,24.35,24.51,24.34,24.51,23400.0,24.2845,24.4441,24.2745,24.4441,23400.0
2010-08-10 11:30:00,24.5,24.53,24.48,24.52,7800.0,24.4341,24.464,24.4141,24.454,7800.0
2010-08-10 12:00:00,24.51,24.55,24.48,24.54,16000.0,24.4441,24.484,24.4141,24.474,16000.0
2010-08-10 12:30:00,24.53,24.53,24.39,24.4,9700.0,24.464,24.464,24.3244,24.3344,9700.0
2010-08-10 13:00:00,24.38,24.47,24.34,24.34,6500.0,24.3144,24.4042,24.2745,24.2745,6500.0
2010-08-10 13:30:00,24.34,24.52,24.34,24.46,7600.0,24.2745,24.454,24.2745,24.3942,7600.0
2010-08-10 14:00:00,24.46,24.6,24.16,24.52,16100.0,24.3942,24.5338,24.095,24.454,16100.0
2010-08-10 14:30:00,24.58,24.66,24.47,24.61,53400.0,24.5139,24.5937,24.4042,24.5438,53400.0
2010-08-10 15:00:00,24.59,24.66,24.45,24.59,15600.0,24.5238,24.5937,24.3842,24.5238,15600.0
2010-08-10 15:30:00,24.58,24.62,24.44,24.51,50200.0,24.5139,24.5538,24.3742,24.4441,50200.0
2010-08-11 09:30:00,23.99,24.33,23.83,24.0,21400.0,23.9255,24.2645,23.7659,23.9354,21400.0
2010-08-11 10:00:00,24.06,24.11,23.99,24.01,13400.0,23.9953,24.0451,23.9255,23.9454,13400.0
2010-08-11 10:30:00,24.0,24.02,23.73,23.74,16200.0,23.9354,23.9554,23.6662,23.6761,16200.0
2010-08-11 11:00:00,23.77,23.91,23.77,23.91,15700.0,23.7061,23.8457,23.7061,23.8457,15700.0
2010-08-11 11:30:00,23.85,23.92,23.85,23.92,11200.0,23.7858,23.8556,23.7858,23.8556,11200.0
2010-08-11 12:00:00,23.89,24.05,23.88,24.0,21200.0,23.8257,23.9853,23.8158,23.9354,21200.0
2010-08-11 12:30:00,24.0,24.04,23.89,23.9,12400.0,23.9354,23.9753,23.8257,23.8357,12400.0
2010-08-11 13:00:00,23.9,24.01,23.9,23.92,10700.0,23.8357,23.9454,23.8357,23.8556,10700.0
2010-08-11 13:30:00,23.93,23.97,23.87,23.88,10800.0,23.8656,23.9055,23.8058,23.8158,10800.0
2010-08-11 14:00:00,23.89,23.99,23.87,23.93,10700.0,23.8257,23.9255,23.8058,23.8656,10700.0
2010-08-11 14:30:00,23.93,24.02,23.79,23.85,42100.0,23.8656,23.9554,23.726,23.7858,42100.0
2010-08-11 15:00:00,23.85,23.88,23.77,23.84,25800.0,23.7858,23.8158,23.7061,23.7759,25800.0
2010-08-11 15:30:00,23.82,23.87,23.62,23.72,58800.0,23.7559,23.8058,23.5565,23.6562,58800.0
2010-08-12 09:30:00,23.31,23.7,23.09,23.64,13600.0,23.2473,23.6362,23.0279,23.5764,13600.0
2010-08-12 10:00:00,23.73,23.81,23.59,23.68,15500.0,23.6662,23.7459,23.5265,23.6163,15500.0
2010-08-12 10:30:00,23.64,23.87,23.64,23.79,14700.0,23.5764,23.8058,23.5764,23.726,14700.0
2010-08-12 11:00:00,23.82,23.96,23.72,23.95,28500.0,23.7559,23.8955,23.6562,23.8856,28500.0
2010-08-12 11:30:00,23.97,24.0,23.78,23.91,11400.0,23.9055,23.9354,23.716,23.8457,11400.0
2010-08-12 12:00:00,23.91,24.0,23.75,23.88,13700.0,23.8457,23.9354,23.6861,23.8158,13700.0
2010-08-12 12:30:00,23.91,24.0,23.91,23.97,6400.0,23.8457,23.9354,23.8457,23.9055,6400.0
2010-08-12 13:00:00,24.0,24.0,23.77,23.8,9500.0,23.9354,23.9354,23.7061,23.736,9500.0
2010-08-12 13:30:00,23.79,23.82,23.68,23.72,8900.0,23.726,23.7559,23.6163,23.6562,8900.0
2010-08-12 14:00:00,23.71,23.82,23.7,23.81,11600.0,23.6462,23.7559,23.6362,23.7459,11600.0
2010-08-12 14:30:00,23.77,23.84,23.66,23.83,16900.0,23.7061,23.7759,23.5963,23.7659,16900.0
2010-08-12 15:00:00,23.85,23.94,23.8,23.91,21400.0,23.7858,23.8756,23.736,23.8457,21400.0
2010-08-12 15:30:00,23.9,23.96,23.73,23.81,45200.0,23.8357,23.8955,23.6662,23.7459,45200.0
2010-08-13 09:30:00,23.69,23.91,23.52,23.8,11100.0,23.6263,23.8457,23.4567,23.736,11100.0
2010-08-13 10:00:00,23.73,23.74,23.55,23.69,9600.0,23.6662,23.6761,23.4866,23.6263,9600.0
2010-08-13 10:30:00,23.66,23.73,23.55,23.66,10200.0,23.5963,23.6662,23.4866,23.5963,10200.0
2010-08-13 11:00:00,23.65,23.72,23.6,23.65,10600.0,23.5864,23.6562,23.5365,23.5864,10600.0
2010-08-13 11:30:00,23.64,23.79,23.55,23.7,9800.0,23.5764,23.726,23.4866,23.6362,9800.0
2010-08-13 12:00:00,23.69,23.77,23.66,23.66,10000.0,23.6263,23.7061,23.5963,23.5963,10000.0
2010-08-13 12:30:00,23.67,23.75,23.62,23.72,7400.0,23.6063,23.6861,23.5565,23.6562,7400.0
2010-08-13 13:00:00,23.75,23.75,23.6,23.7,9000.0,23.6861,23.6861,23.5365,23.6362,9000.0
2010-08-13 13:30:00,23.72,23.76,23.62,23.68,6300.0,23.6562,23.6961,23.5565,23.6163,6300.0
2010-08-13 14:00:00,23.69,23.74,23.63,23.7,15100.0,23.6263,23.6761,23.5664,23.6362,15100.0
2010-08-13 14:30:00,23.7,23.74,23.62,23.68,7600.0,23.6362,23.6761,23.5565,23.6163,7600.0
2010-08-13 15:00:00,23.68,23.7,23.59,23.63,12100.0,23.6163,23.6362,23.5265,23.5664,12100.0
2010-08-13 15:30:00,23.61,23.7,23.55,23.56,29600.0,23.5465,23.6362,23.4866,23.4966,29600.0
2010-08-16 09:30:00,23.55,23.65,23.41,23.49,16700.0,23.4866,23.5864,23.347,23.4268,16700.0
2010-08-16 10:00:00,23.45,23.69,23.36,23.45,43700.0,23.3869,23.6263,23.2972,23.3869,43700.0
2010-08-16 10:30:00,23.46,23.68,23.45,23.56,9500.0,23.3969,23.6163,23.3869,23.4966,9500.0
2010-08-16 11:00:00,23.56,23.65,23.5,23.51,8300.0,23.4966,23.5864,23.4368,23.4468,8300.0
2010-08-16 11:30:00,23.5,23.8,23.5,23.76,9700.0,23.4368,23.736,23.4368,23.6961,9700.0
2010-08-16 12:00:00,23.72,23.8,23.62,23.8,7400.0,23.6562,23.736,23.5565,23.736,7400.0
2010-08-16 12:30:00,23.83,23.96,23.77,23.84,9200.0,23.7659,23.8955,23.7061,23.7759,9200.0
2010-08-16 13:00:00,23.91,23.92,23.78,23.78,4300.0,23.8457,23.8556,23.716,23.716,4300.0
2010-08-16 13:30:00,23.81,23.82,23.71,23.73,5300.0,23.7459,23.7559,23.6462,23.6662,5300.0
2010-08-16 14:00:00,23.74,23.82,23.65,23.8,19000.0,23.6761,23.7559,23.5864,23.736,19000.0
2010-08-16 14:30:00,23.8,23.8,23.5,23.52,15400.0,23.736,23.736,23.4368,23.4567,15400.0
2010-08-16 15:00:00,23.51,23.6,23.41,23.43,24000.0,23.4468,23.5365,23.347,23.367,24000.0
2010-08-16 15:30:00,23.43,23.66,23.18,23.66,94400.0,23.367,23.5963,23.1176,23.5963,94400.0
2010-08-17 09:30:00,23.92,24.06,23.76,23.93,17700.0,23.8556,23.9953,23.6961,23.8656,17700.0
2010-08-17 10:00:00,23.94,24.07,23.91,24.04,18800.0,23.8756,24.0052,23.8457,23.9753,18800.0
2010-08-17 10:30:00,24.01,24.28,24.01,24.26,13800.0,23.9454,24.2147,23.9454,24.1947,13800.0
2010-08-17 11:00:00,24.24,24.48,24.24,24.39,10900.0,24.1748,24.4141,24.1748,24.3244,10900.0
2010-08-17 11:30:00,24.38,24.58,24.34,24.56,7300.0,24.3144,24.5139,24.2745,24.4939,7300.0
2010-08-17 12:00:00,24.57,24.57,24.18,24.2,20100.0,24.5039,24.5039,24.1149,24.1349,20100.0
2010-08-17 12:30:00,24.21,24.25,24.09,24.09,8600.0,24.1449,24.1848,24.0252,24.0252,8600.0
2010-08-17 13:00:00,24.1,24.4,24.1,24.24,18800.0,24.0352,24.3344,24.0352,24.1748,18800.0
2010-08-17 13:30:00,24.27,24.48,24.27,24.38,10200.0,24.2047,24.4141,24.2047,24.3144,10200.0
2010-08-17 14:00:00,24.42,24.63,24.41,24.58,13300.0,24.3543,24.5637,24.3443,24.5139,13300.0
2010-08-17 14:30:00,24.59,24.66,24.53,24.57,13800.0,24.5238,24.5937,24.464,24.5039,13800.0
2010-08-17 15:00:00,24.57,24.69,24.51,24.69,23800.0,24.5039,24.6236,24.4441,24.6236,23800.0
2010-08-17 15:30:00,24.68,24.69,24.5,24.54,57300.0,24.6136,24.6236,24.4341,24.474,57300.0
2010-08-18 09:30:00,24.67,24.87,24.09,24.24,27000.0,24.6036,24.8031,24.0252,24.1748,27000.0
2010-08-18 10:00:00,24.25,24.31,24.0,24.03,12600.0,24.1848,24.2446,23.9354,23.9654,12600.0
2010-08-18 10:30:00,24.06,24.31,24.05,24.16,11700.0,23.9953,24.2446,23.9853,24.095,11700.0
2010-08-18 11:00:00,24.19,24.3,24.13,24.13,14200.0,24.1249,24.2346,24.0651,24.0651,14200.0
2010-08-18 11:30:00,24.11,24.24,24.11,24.23,10200.0,24.0451,24.1748,24.0451,24.1648,10200.0
2010-08-18 12:00:00,24.24,24.24,24.09,24.1,5800.0,24.1748,24.1748,24.0252,24.0352,5800.0
2010-08-18 12:30:00,24.1,24.29,24.02,24.24,12800.0,24.0352,24.2247,23.9554,24.1748,12800.0
2010-08-18 13:00:00,24.24,24.28,24.14,24.17,7500.0,24.1748,24.2147,24.0751,24.105,7500.0
2010-08-18 13:30:00,24.18,24.2,24.08,24.16,9000.0,24.1149,24.1349,24.0152,24.095,9000.0
2010-08-18 14:00:00,24.16,24.18,23.99,24.01,40400.0,24.095,24.1149,23.9255,23.9454,40400.0
2010-08-18 14:30:00,24.01,24.05,23.89,23.98,86100.0,23.9454,23.9853,23.8257,23.9155,86100.0
2010-08-18 15:00:00,23.99,24.01,23.84,24.0,68800.0,23.9255,23.9454,23.7759,23.9354,68800.0
2010-08-18 15:30:00,23.98,24.03,23.93,23.96,55100.0,23.9155,23.9654,23.8656,23.8955,55100.0
2010-08-19 09:30:00,23.83,23.99,23.56,23.6,13500.0,23.7659,23.9255,23.4966,23.5365,13500.0
2010-08-19 10:00:00,23.6,23.61,23.24,23.27,33000.0,23.5365,23.5465,23.1775,23.2074,33000.0
2010-08-19 10:30:00,23.31,23.4,23.17,23.38,27200.0,23.2473,23.337,23.1077,23.3171,27200.0
2010-08-19 11:00:00,23.33,23.33,23.16,23.25,7600.0,23.2672,23.2672,23.0977,23.1875,7600.0
2010-08-19 11:30:00,23.23,23.23,22.9,22.99,36100.0,23.1675,23.1675,22.8384,22.9282,36100.0
2010-08-19 12:00:00,23.0,23.27,22.94,23.23,14100.0,22.9381,23.2074,22.8783,23.1675,14100.0
2010-08-19 12:30:00,23.24,23.31,23.0,23.07,13500.0,23.1775,23.2473,22.9381,23.0079,13500.0
2010-08-19 13:00:00,23.07,23.14,22.9,23.06,24200.0,23.0079,23.0777,22.8384,22.998,24200.0
2010-08-19 13:30:00,23.06,23.13,22.95,23.0,5100.0,22.998,23.0678,22.8883,22.9381,5100.0
2010-08-19 14:00:00,23.01,23.03,22.9,22.99,4500.0,22.9481,22.968,22.8384,22.9282,4500.0
2010-08-19 14:30:00,22.99,23.04,22.92,23.0,25000.0,22.9282,22.978,22.8583,22.9381,25000.0
2010-08-19 15:00:00,23.0,23.27,22.97,23.15,31200.0,22.9381,23.2074,22.9082,23.0877,31200.0
2010-08-19 15:30:00,23.13,23.16,22.95,22.97,42400.0,23.0678,23.0977,22.8883,22.9082,42400.0
2010-08-20 09:30:00,22.98,23.0,22.51,22.66,20500.0,22.9182,22.9381,22.4494,22.599,20500.0
2010-08-20 10:00:00,22.63,22.66,22.41,22.45,13200.0,22.5691,22.599,22.3497,22.3896,13200.0
2010-08-20 10:30:00,22.43,22.59,22.34,22.5,6600.0,22.3697,22.5292,22.2799,22.4395,6600.0
2010-08-20 11:00:00,22.45,22.6,22.4,22.44,5600.0,22.3896,22.5392,22.3397,22.3796,5600.0
2010-08-20 11:30:00,22.44,22.54,22.37,22.38,6100.0,22.3796,22.4794,22.3098,22.3198,6100.0
2010-08-20 12:00:00,22.4,22.53,22.4,22.45,3800.0,22.3397,22.4694,22.3397,22.3896,3800.0
2010-08-20 12:30:00,22.45,22.66,22.4,22.64,27000.0,22.3896,22.599,22.3397,22.5791,27000.0
2010-08-20 13:00:00,22.63,22.74,22.63,22.69,4500.0,22.5691,22.6788,22.5691,22.629,4500.0
2010-08-20 13:30:00,22.66,22.8,22.61,22.73,9400.0,22.599,22.7387,22.5492,22.6689,9400.0
2010-08-20 14:00:00,22.69,22.7,22.65,22.66,4200.0,22.629,22.6389,22.5891,22.599,4200.0
2010-08-20 14:30:00,22.66,22.86,22.66,22.79,11300.0,22.599,22.7985,22.599,22.7287,11300.0
2010-08-20 15:00:00,22.77,23.0,22.76,22.93,19800.0,22.7087,22.9381,22.6988,22.8683,19800.0
2010-08-20 15:30:00,22.93,23.08,22.88,22.93,71200.0,22.8683,23.0179,22.8184,22.8683,71200.0
2010-08-23 09:30:00,23.09,23.17,22.92,22.92,10800.0,23.0279,23.1077,22.8583,22.8583,10800.0
2010-08-23 10:00:00,22.95,22.95,22.53,22.55,14900.0,22.8883,22.8883,22.4694,22.4893,14900.0
2010-08-23 10:30:00,22.54,22.66,22.39,22.55,24900.0,22.4794,22.599,22.3298,22.4893,24900.0
2010-08-23 11:00:00,22.5,22.61,22.39,22.45,41300.0,22.4395,22.5492,22.3298,22.3896,41300.0
2010-08-23 11:30:00,22.44,22.53,22.39,22.47,9900.0,22.3796,22.4694,22.3298,22.4095,9900.0
2010-08-23 12:00:00,22.49,22.65,22.49,22.65,6000.0,22.4295,22.5891,22.4295,22.5891,6000.0
2010-08-23 12:30:00,22.67,22.71,22.53,22.54,6900.0,22.609,22.6489,22.4694,22.4794,6900.0
2010-08-23 13:00:00,22.51,22.6,22.46,22.59,4500.0,22.4494,22.5392,22.3996,22.5292,4500.0
2010-08-23 13:30:00,22.59,22.63,22.5,22.63,10400.0,22.5292,22.5691,22.4395,22.5691,10400.0
2010-08-23 14:00:00,22.61,22.73,22.57,22.61,10600.0,22.5492,22.6689,22.5093,22.5492,10600.0
2010-08-23 14:30:00,22.63,22.72,22.56,22.59,8100.0,22.5691,22.6589,22.4993,22.5292,8100.0
2010-08-23 15:00:00,22.6,22.68,22.54,22.56,12900.0,22.5392,22.619,22.4794,22.4993,12900.0
2010-08-23 15:30:00,22.54,22.59,22.4,22.41,47500.0,22.4794,22.5292,22.3397,22.3497,47500.0
2010-08-24 09:30:00,22.21,22.31,21.81,21.86,46700.0,22.1502,22.25,21.7513,21.8012,46700.0
2010-08-24 10:00:00,21.86,21.91,21.62,21.75,24200.0,21.8012,21.8511,21.5618,21.6915,24200.0
2010-08-24 10:30:00,21.72,22.19,21.72,22.17,103500.0,21.6616,22.1303,21.6616,22.1104,103500.0
2010-08-24 11:00:00,22.17,22.32,21.98,22.11,40200.0,22.1104,22.26,21.9209,22.0505,40200.0
2010-08-24 11:30:00,22.1,22.21,22.04,22.15,40200.0,22.0405,22.1502,21.9807,22.0904,40200.0
2010-08-24 12:00:00,22.14,22.17,21.98,22.0,16600.0,22.0804,22.1104,21.9209,21.9408,16600.0
2010-08-24 12:30:00,21.99,22.09,21.98,21.99,25900.0,21.9308,22.0306,21.9209,21.9308,25900.0
2010-08-24 13:00:00,22.0,22.05,21.92,22.01,35700.0,21.9408,21.9907,21.861,21.9508,35700.0
2010-08-24 13:30:00,22.05,22.09,21.94,22.03,26900.0,21.9907,22.0306,21.881,21.9707,26900.0
2010-08-24 14:00:00,22.04,22.14,21.98,21.99,16800.0,21.9807,22.0804,21.9209,21.9308,16800.0
2010-08-24 14:30:00,22.0,22.22,21.98,22.21,122100.0,21.9408,22.1602,21.9209,22.1502,122100.0
2010-08-24 15:00:00,22.22,22.31,22.09,22.27,48100.0,22.1602,22.25,22.0306,22.2101,48100.0
2010-08-24 15:30:00,22.27,22.29,22.08,22.09,52900.0,22.2101,22.23,22.0206,22.0306,52900.0
2010-08-25 09:30:00,22.07,22.07,21.73,21.84,48100.0,22.0106,22.0106,21.6715,21.7812,48100.0
2010-08-25 10:00:00,21.82,22.18,21.79,22.06,87800.0,21.7613,22.1203,21.7314,22.0007,87800.0
2010-08-25 10:30:00,22.04,22.31,21.96,22.27,32500.0,21.9807,22.25,21.9009,22.2101,32500.0
2010-08-25 11:00:00,22.27,22.33,22.11,22.12,34000.0,22.2101,22.2699,22.0505,22.0605,34000.0
2010-08-25 11:30:00,22.14,22.24,22.14,22.21,18900.0,22.0804,22.1802,22.0804,22.1502,18900.0
2010-08-25 12:00:00,22.21,22.24,22.08,22.15,47900.0,22.1502,22.1802,22.0206,22.0904,47900.0
2010-08-25 12:30:00,22.15,22.16,22.0,22.08,18200.0,22.0904,22.1004,21.9408,22.0206,18200.0
2010-08-25 13:00:00,22.03,22.15,22.01,22.11,7600.0,21.9707,22.0904,21.9508,22.0505,7600.0
2010-08-25 13:30:00,22.1,22.2,22.09,22.15,24600.0,22.0405,22.1403,22.0306,22.0904,24600.0
2010-08-25 14:00:00,22.12,22.27,22.11,22.11,18100.0,22.0605,22.2101,22.0505,22.0505,18100.0
2010-08-25 14:30:00,22.1,22.35,22.1,22.31,23000.0,22.0405,22.2899,22.0405,22.25,23000.0
2010-08-25 15:00:00,22.35,22.35,22.17,22.29,15200.0,22.2899,22.2899,22.1104,22.23,15200.0
2010-08-25 15:30:00,22.29,22.52,22.29,22.47,39700.0,22.23,22.4594,22.23,22.4095,39700.0
2010-08-26 09:30:00,22.54,22.87,22.18,22.46,28300.0,22.4794,22.8085,22.1203,22.3996,28300.0
2010-08-26 10:00:00,22.5,22.64,22.29,22.41,10900.0,22.4395,22.5791,22.23,22.3497,10900.0
2010-08-26 10:30:00,22.4,22.5,22.2,22.21,16500.0,22.3397,22.4395,22.1403,22.1502,16500.0
2010-08-26 11:00:00,22.25,22.25,21.99,21.99,33600.0,22.1901,22.1901,21.9308,21.9308,33600.0
2010-08-26 11:30:00,22.01,22.05,21.84,22.02,15400.0,21.9508,21.9907,21.7812,21.9608,15400.0
2010-08-26 12:00:00,22.04,22.1,21.88,22.05,8600.0,21.9807,22.0405,21.8211,21.9907,8600.0
2010-08-26 12:30:00,22.03,22.03,21.91,21.97,29100.0,21.9707,21.9707,21.8511,21.9109,29100.0
2010-08-26 13:00:00,22.01,22.01,21.9,21.95,12100.0,21.9508,21.9508,21.8411,21.8909,12100.0
2010-08-26 13:30:00,21.97,22.04,21.94,21.99,11400.0,21.9109,21.9807,21.881,21.9308,11400.0
2010-08-26 14:00:00,21.98,22.01,21.9,21.94,11900.0,21.9209,21.9508,21.8411,21.881,11900.0
2010-08-26 14:30:00,21.91,21.92,21.79,21.83,17100.0,21.8511,21.861,21.7314,21.7713,17100.0
2010-08-26 15:00:00,21.83,21.95,21.7,21.91,17100.0,21.7713,21.8909,21.6416,21.8511,17100.0
2010-08-26 15:30:00,21.91,21.94,21.8,21.8,21700.0,21.8511,21.881,21.7414,21.7414,21700.0
2010-08-27 09:30:00,21.97,22.0,21.67,21.83,28200.0,21.9109,21.9408,21.6117,21.7713,28200.0
2010-08-27 10:00:00,21.87,22.0,21.5,21.97,33800.0,21.8112,21.9408,21.4422,21.9109,33800.0
2010-08-27 10:30:00,21.98,22.05,21.86,22.03,12800.0,21.9209,21.9907,21.8012,21.9707,12800.0
2010-08-27 11:00:00,22.05,22.43,22.05,22.4,20600.0,21.9907,22.3697,21.9907,22.3397,20600.0
2010-08-27 11:30:00,22.4,22.43,22.26,22.32,14400.0,22.3397,22.3697,22.2001,22.26,14400.0
2010-08-27 12:00:00,22.34,22.56,22.3,22.51,19900.0,22.2799,22.4993,22.24,22.4494,19900.0
2010-08-27 12:30:00,22.49,22.59,22.34,22.35,27900.0,22.4295,22.5292,22.2799,22.2899,27900.0
2010-08-27 13:00:00,22.32,22.49,22.25,22.49,11700.0,22.26,22.4295,22.1901,22.4295,11700.0
2010-08-27 13:30:00,22.49,22.51,22.36,22.49,13100.0,22.4295,22.4494,22.2998,22.4295,13100.0
2010-08-27 14:00:00,22.5,22.64,22.38,22.61,18000.0,22.4395,22.5791,22.3198,22.5492,18000.0
2010-08-27 14:30:00,22.63,22.76,22.57,22.63,39400.0,22.5691,22.6988,22.5093,22.5691,39400.0
2010-08-27 15:00:00,22.61,22.77,22.54,22.77,18100.0,22.5492,22.7087,22.4794,22.7087,18100.0
2010-08-27 15:30:00,22.75,22.84,22.63,22.78,42200.0,22.6888,22.7786,22.5691,22.7187,42200.0
2010-08-30 09:30:00,22.6,22.84,22.49,22.6,36300.0,22.5392,22.7786,22.4295,22.5392,36300.0
2010-08-30 10:00:00,22.5,22.55,22.16,22.25,16700.0,22.4395,22.4893,22.1004,22.1901,16700.0
2010-08-30 10:30:00,22.21,22.35,22.14,22.35,7900.0,22.1502,22.2899,22.0804,22.2899,7900.0
2010-08-30 11:00:00,22.32,22.41,22.16,22.39,8700.0,22.26,22.3497,22.1004,22.3298,8700.0
2010-08-30 11:30:00,22.38,22.39,22.22,22.38,11000.0,22.3198,22.3298,22.1602,22.3198,11000.0
2010-08-30 12:00:00,22.34,22.36,22.26,22.35,11400.0,22.2799,22.2998,22.2001,22.2899,11400.0
2010-08-30 12:30:00,22.33,22.36,22.3,22.32,8300.0,22.2699,22.2998,22.24,22.26,8300.0
2010-08-30 13:00:00,22.29,22.35,22.14,22.21,12000.0,22.23,22.2899,22.0804,22.1502,12000.0
2010-08-30 13:30:00,22.22,22.35,22.21,22.24,5500.0,22.1602,22.2899,22.1502,22.1802,5500.0
2010-08-30 14:00:00,22.26,22.33,22.11,22.19,8100.0,22.2001,22.2699,22.0505,22.1303,8100.0
2010-08-30 14:30:00,22.23,22.32,22.17,22.2,12700.0,22.1702,22.26,22.1104,22.1403,12700.0
2010-08-30 15:00:00,22.21,22.24,21.98,22.01,17800.0,22.1502,22.1802,21.9209,21.9508,17800.0
2010-08-30 15:30:00,22.03,22.15,21.91,21.92,37000.0,21.9707,22.0904,21.8511,21.861,37000.0
2010-08-31 09:30:00,21.91,22.15,21.68,21.82,25200.0,21.8511,22.0904,21.6217,21.7613,25200.0
2010-08-31 10:00:00,21.82,22.39,21.82,22.11,21400.0,21.7613,22.3298,21.7613,22.0505,21400.0
2010-08-31 10:30:00,22.13,22.25,21.97,22.21,19500.0,22.0705,22.1901,21.9109,22.1502,19500.0
2010-08-31 11:00:00,22.21,22.38,22.17,22.29,17700.0,22.1502,22.3198,22.1104,22.23,17700.0
2010-08-31 11:30:00,22.28,22.45,22.28,22.38,9600.0,22.2201,22.3896,22.2201,22.3198,9600.0
2010-08-31 12:00:00,22.38,22.41,22.27,22.37,24100.0,22.3198,22.3497,22.2101,22.3098,24100.0
2010-08-31 12:30:00,22.34,22.4,22.26,22.26,23500.0,22.2799,22.3397,22.2001,22.2001,23500.0
2010-08-31 13:00:00,22.27,22.37,22.27,22.31,3800.0,22.2101,22.3098,22.2101,22.25,3800.0
2010-08-31 13:30:00,22.31,22.38,22.25,22.26,7300.0,22.25,22.3198,22.1901,22.2001,7300.0
2010-08-31 14:00:00,22.26,22.33,22.07,22.11,10200.0,22.2001,22.2699,22.0106,22.0505,10200.0
2010-08-31 14:30:00,22.15,22.15,21.79,21.85,18000.0,22.0904,22.0904,21.7314,21.7912,18000.0
2010-08-31 15:00:00,21.85,21.99,21.83,21.97,17200.0,21.7912,21.9308,21.7713,21.9109,17200.0
2010-08-31 15:30:00,21.98,22.03,21.88,21.98,48600.0,21.9209,21.9707,21.8211,21.9209,48600.0
2010-09-01 09:30:00,22.43,22.57,22.0,22.23,12500.0,22.3697,22.5093,21.9408,22.1702,12500.0
2010-09-01 10:00:00,22.32,22.9,22.32,22.45,24100.0,22.26,22.8384,22.26,22.3896,24100.0
2010-09-01 10:30:00,22.46,22.72,22.45,22.63,21200.0,22.3996,22.6589,22.3896,22.5691,21200.0
2010-09-01 11:00:00,22.58,22.6,22.44,22.44,13700.0,22.5193,22.5392,22.3796,22.3796,13700.0
2010-09-01 11:30:00,22.47,22.5,22.2,22.28,22400.0,22.4095,22.4395,22.1403,22.2201,22400.0
2010-09-01 12:00:00,22.3,22.36,22.26,22.27,10200.0,22.24,22.2998,22.2001,22.2101,10200.0
2010-09-01 12:30:00,22.26,22.33,22.25,22.26,4400.0,22.2001,22.2699,22.1901,22.2001,4400.0
2010-09-01 13:00:00,22.24,22.32,22.2,22.26,16500.0,22.1802,22.26,22.1403,22.2001,16500.0
2010-09-01 13:30:00,22.25,22.31,22.25,22.26,6500.0,22.1901,22.25,22.1901,22.2001,6500.0
2010-09-01 14:00:00,22.26,22.33,22.26,22.31,17800.0,22.2001,22.2699,22.2001,22.25,17800.0
2010-09-01 14:30:00,22.31,22.36,22.27,22.32,13100.0,22.25,22.2998,22.2101,22.26,13100.0
2010-09-01 15:00:00,22.33,22.45,22.29,22.38,36700.0,22.2699,22.3896,22.23,22.3198,36700.0
2010-09-01 15:30:00,22.38,22.5,22.28,22.48,52600.0,22.3198,22.4395,22.2201,22.4195,52600.0
2010-09-02 09:30:00,22.5,22.82,22.23,22.82,26100.0,22.4395,22.7586,22.1702,22.7586,26100.0
2010-09-02 10:00:00,22.82,23.13,22.72,23.13,22400.0,22.7586,23.0678,22.6589,23.0678,22400.0
2010-09-02 10:30:00,23.14,23.23,22.95,23.21,22200.0,23.0777,23.1675,22.8883,23.1476,22200.0
2010-09-02 11:00:00,23.21,23.33,23.1,23.15,27300.0,23.1476,23.2672,23.0379,23.0877,27300.0
2010-09-02 11:30:00,23.16,23.38,23.16,23.35,17200.0,23.0977,23.3171,23.0977,23.2872,17200.0
2010-09-02 12:00:00,23.35,23.57,23.35,23.55,14500.0,23.2872,23.5066,23.2872,23.4866,14500.0
2010-09-02 12:30:00,23.56,23.67,23.52,23.6,14100.0,23.4966,23.6063,23.4567,23.5365,14100.0
2010-09-02 13:00:00,23.59,23.59,23.41,23.56,15500.0,23.5265,23.5265,23.347,23.4966,15500.0
2010-09-02 13:30:00,23.58,23.77,23.57,23.76,15200.0,23.5166,23.7061,23.5066,23.6961,15200.0
2010-09-02 14:00:00,23.75,23.84,23.64,23.76,25600.0,23.6861,23.7759,23.5764,23.6961,25600.0
2010-09-02 14:30:00,23.78,23.93,23.74,23.91,18400.0,23.716,23.8656,23.6761,23.8457,18400.0
2010-09-02 15:00:00,23.92,24.1,23.88,24.07,29700.0,23.8556,24.0352,23.8158,24.0052,29700.0
2010-09-02 15:30:00,24.09,24.18,23.97,24.09,63600.0,24.0252,24.1149,23.9055,24.0252,63600.0
2010-09-03 09:30:00,24.45,25.0,24.24,24.62,25200.0,24.3842,24.9327,24.1748,24.5538,25200.0
2010-09-03 10:00:00,24.63,24.65,24.28,24.29,12300.0,24.5637,24.5837,24.2147,24.2247,12300.0
2010-09-03 10:30:00,24.28,24.41,24.21,24.39,28700.0,24.2147,24.3443,24.1449,24.3244,28700.0
2010-09-03 11:00:00,24.43,24.48,24.31,24.46,13900.0,24.3643,24.4141,24.2446,24.3942,13900.0
2010-09-03 11:30:00,24.47,24.5,24.36,24.48,27200.0,24.4042,24.4341,24.2945,24.4141,27200.0
2010-09-03 12:00:00,24.48,24.57,24.45,24.47,20200.0,24.4141,24.5039,24.3842,24.4042,20200.0
2010-09-03 12:30:00,24.47,24.47,24.45,24.45,19800.0,24.4042,24.4042,24.3842,24.3842,19800.0
2010-09-03 13:00:00,24.46,24.46,24.45,24.45,14400.0,24.3942,24.3942,24.3842,24.3842,14400.0
2010-09-03 13:30:00,24.45,24.49,24.45,24.45,7800.0,24.3842,24.4241,24.3842,24.3842,7800.0
2010-09-03 14:00:00,24.45,24.47,24.45,24.46,10800.0,24.3842,24.4042,24.3842,24.3942,10800.0
2010-09-03 14:30:00,24.45,24.48,24.45,24.45,14200.0,24.3842,24.4141,24.3842,24.3842,14200.0
2010-09-03 15:00:00,24.45,24.67,24.45,24.55,63900.0,24.3842,24.6036,24.3842,24.484,63900.0
2010-09-03 15:30:00,24.56,24.56,24.5,24.54,36000.0,24.4939,24.4939,24.4341,24.474,36000.0
2010-09-07 09:30:00,24.52,24.68,24.41,24.45,45000.0,24.454,24.6136,24.3443,24.3842,45000.0
2010-09-07 10:00:00,24.36,24.48,24.28,24.39,8300.0,24.2945,24.4141,24.2147,24.3244,8300.0
2010-09-07 10:30:00,24.36,24.52,24.36,24.52,13800.0,24.2945,24.454,24.2945,24.454,13800.0
2010-09-07 11:00:00,24.52,24.65,24.48,24.61,14000.0,24.454,24.5837,24.4141,24.5438,14000.0
2010-09-07 11:30:00,24.62,24.69,24.58,24.69,15900.0,24.5538,24.6236,24.5139,24.6236,15900.0
2010-09-07 12:00:00,24.72,24.79,24.55,24.55,13100.0,24.6535,24.7233,24.484,24.484,13100.0
2010-09-07 12:30:00,24.57,24.6,24.45,24.5,7800.0,24.5039,24.5338,24.3842,24.4341,7800.0
2010-09-07 13:00:00,24.48,24.5,24.38,24.47,6700.0,24.4141,24.4341,24.3144,24.4042,6700.0
2010-09-07 13:30:00,24.46,24.5,24.44,24.45,11100.0,24.3942,24.4341,24.3742,24.3842,11100.0
2010-09-07 14:00:00,24.48,24.48,24.39,24.43,10600.0,24.4141,24.4141,24.3244,24.3643,10600.0
2010-09-07 14:30:00,24.4,24.48,24.38,24.41,8300.0,24.3344,24.4141,24.3144,24.3443,8300.0
2010-09-07 15:00:00,24.43,24.47,24.38,24.45,14900.0,24.3643,24.4042,24.3144,24.3842,14900.0
2010-09-07 15:30:00,24.45,24.46,24.35,24.36,27800.0,24.3842,24.3942,24.2845,24.2945,27800.0
2010-09-08 09:30:00,24.36,24.84,24.24,24.84,20100.0,24.2945,24.7732,24.1748,24.7732,20100.0
2010-09-08 10:00:00,24.84,24.92,24.39,24.44,17600.0,24.7732,24.853,24.3244,24.3742,17600.0
2010-09-08 10:30:00,24.44,24.59,24.44,24.5,11700.0,24.3742,24.5238,24.3742,24.4341,11700.0
2010-09-08 11:00:00,24.5,24.55,24.4,24.47,16100.0,24.4341,24.484,24.3344,24.4042,16100.0
2010-09-08 11:30:00,24.46,24.49,24.35,24.37,10100.0,24.3942,24.4241,24.2845,24.3044,10100.0
2010-09-08 12:00:00,24.38,24.55,24.37,24.54,23800.0,24.3144,24.484,24.3044,24.474,23800.0
2010-09-08 12:30:00,24.58,24.59,24.51,24.52,5100.0,24.5139,24.5238,24.4441,24.454,5100.0
2010-09-08 13:00:00,24.51,24.52,24.34,24.4,7800.0,24.4441,24.454,24.2745,24.3344,7800.0
2010-09-08 13:30:00,24.41,24.41,24.18,24.22,7900.0,24.3443,24.3443,24.1149,24.1548,7900.0
2010-09-08 14:00:00,24.26,24.38,24.17,24.3,6900.0,24.1947,24.3144,24.105,24.2346,6900.0
2010-09-08 14:30:00,24.3,24.41,24.3,24.4,9500.0,24.2346,24.3443,24.2346,24.3344,9500.0
2010-09-08 15:00:00,24.39,24.47,24.32,24.32,21000.0,24.3244,24.4042,24.2546,24.2546,21000.0
2010-09-08 15:30:00,24.31,24.42,24.23,24.41,44800.0,24.2446,24.3543,24.1648,24.3443,44800.0
2010-09-09 09:30:00,24.56,25.0,24.56,24.83,26500.0,24.4939,24.9327,24.4939,24.7632,26500.0
2010-09-09 10:00:00,24.85,24.85,24.48,24.55,23600.0,24.7831,24.7831,24.4141,24.484,23600.0
2010-09-09 10:30:00,24.55,24.71,24.46,24.59,17300.0,24.484,24.6435,24.3942,24.5238,17300.0
2010-09-09 11:00:00,24.59,24.63,24.48,24.58,13500.0,24.5238,24.5637,24.4141,24.5139,13500.0
2010-09-09 11:30:00,24.57,24.62,24.47,24.6,16700.0,24.5039,24.5538,24.4042,24.5338,16700.0
2010-09-09 12:00:00,24.61,24.61,24.59,24.6,7900.0,24.5438,24.5438,24.5238,24.5338,7900.0
2010-09-09 12:30:00,24.61,24.61,24.37,24.37,10600.0,24.5438,24.5438,24.3044,24.3044,10600.0
2010-09-09 13:00:00,24.35,24.5,24.31,24.32,17400.0,24.2845,24.4341,24.2446,24.2546,17400.0
2010-09-09 13:30:00,24.32,24.39,24.19,24.31,32200.0,24.2546,24.3244,24.1249,24.2446,32200.0
2010-09-09 14:00:00,24.34,24.53,24.32,24.4,11800.0,24.2745,24.464,24.2546,24.3344,11800.0
2010-09-09 14:30:00,24.41,24.61,24.41,24.59,12700.0,24.3443,24.5438,24.3443,24.5238,12700.0
2010-09-09 15:00:00,24.59,24.67,24.59,24.66,21500.0,24.5238,24.6036,24.5238,24.5937,21500.0
2010-09-09 15:30:00,24.66,24.73,24.58,24.6,56100.0,24.5937,24.6635,24.5139,24.5338,56100.0
2010-09-10 09:30:00,24.62,24.62,24.39,24.51,70400.0,24.5538,24.5538,24.3244,24.4441,70400.0
2010-09-10 10:00:00,24.52,24.94,24.51,24.76,34100.0,24.454,24.8729,24.4441,24.6934,34100.0
2010-09-10 10:30:00,24.76,24.84,24.62,24.76,41100.0,24.6934,24.7732,24.5538,24.6934,41100.0
2010-09-10 11:00:00,24.77,24.81,24.62,24.81,18600.0,24.7034,24.7433,24.5538,24.7433,18600.0
2010-09-10 11:30:00,24.81,24.86,24.72,24.76,11600.0,24.7433,24.7931,24.6535,24.6934,11600.0
2010-09-10 12:00:00,24.72,24.85,24.62,24.83,16900.0,24.6535,24.7831,24.5538,24.7632,16900.0
2010-09-10 12:30:00,24.8,25.0,24.79,24.95,19400.0,24.7333,24.9327,24.7233,24.8829,19400.0
2010-09-10 13:00:00,24.96,25.16,24.91,25.1,16800.0,24.8929,25.0923,24.843,25.0325,16800.0
2010-09-10 13:30:00,25.1,25.23,25.05,25.1,6900.0,25.0325,25.1621,24.9826,25.0325,6900.0
2010-09-10 14:00:00,25.11,25.2,25.05,25.19,11500.0,25.0424,25.1322,24.9826,25.1222,11500.0
2010-09-10 14:30:00,25.23,25.25,25.16,25.21,15500.0,25.1621,25.1821,25.0923,25.1422,15500.0
2010-09-10 15:00:00,25.21,25.21,25.06,25.13,22000.0,25.1422,25.1422,24.9926,25.0624,22000.0
2010-09-10 15:30:00,25.13,25.23,25.11,25.16,44400.0,25.0624,25.1621,25.0424,25.0923,44400.0
2010-09-13 09:30:00,25.28,25.89,25.27,25.81,38400.0,25.212,25.8203,25.202,25.7406,38400.0
2010-09-13 10:00:00,25.85,25.86,25.59,25.61,20300.0,25.7805,25.7904,25.5212,25.5411,20300.0
2010-09-13 10:30:00,25.61,25.74,25.6,25.74,17400.0,25.5411,25.6708,25.5311,25.6708,17400.0
2010-09-13 11:00:00,25.71,25.74,25.61,25.66,40400.0,25.6408,25.6708,25.5411,25.591,40400.0
2010-09-13 11:30:00,25.65,25.68,25.51,25.65,26000.0,25.581,25.6109,25.4414,25.581,26000.0
2010-09-13 12:00:00,25.66,25.69,25.49,25.49,13000.0,25.591,25.6209,25.4214,25.4214,13000.0
2010-09-13 12:30:00,25.48,25.5,25.38,25.4,7000.0,25.4115,25.4314,25.3117,25.3317,7000.0
2010-09-13 13:00:00,25.39,25.5,25.38,25.5,15000.0,25.3217,25.4314,25.3117,25.4314,15000.0
2010-09-13 13:30:00,25.49,25.55,25.45,25.51,12400.0,25.4214,25.4813,25.3815,25.4414,12400.0
2010-09-13 14:00:00,25.49,25.61,25.47,25.61,11500.0,25.4214,25.5411,25.4015,25.5411,11500.0
2010-09-13 14:30:00,25.61,25.62,25.52,25.56,20100.0,25.5411,25.5511,25.4513,25.4912,20100.0
2010-09-13 15:00:00,25.57,25.72,25.55,25.71,41000.0,25.5012,25.6508,25.4813,25.6408,41000.0
2010-09-13 15:30:00,25.71,25.74,25.59,25.67,42100.0,25.6408,25.6708,25.5212,25.6009,42100.0
2010-09-14 09:30:00,25.5,25.9,25.4,25.51,16700.0,25.4314,25.8303,25.3317,25.4414,16700.0
2010-09-14 10:00:00,25.51,25.79,25.38,25.77,24300.0,25.4414,25.7206,25.3117,25.7007,24300.0
2010-09-14 10:30:00,25.75,25.76,25.58,25.61,21300.0,25.6807,25.6907,25.5112,25.5411,21300.0
2010-09-14 11:00:00,25.61,25.81,25.61,25.64,19000.0,25.5411,25.7406,25.5411,25.571,19000.0
2010-09-14 11:30:00,25.67,25.81,25.67,25.8,11600.0,25.6009,25.7406,25.6009,25.7306,11600.0
2010-09-14 12:00:00,25.78,25.96,25.78,25.94,7900.0,25.7106,25.8902,25.7106,25.8702,7900.0
2010-09-14 12:30:00,25.95,25.95,25.66,25.73,5400.0,25.8802,25.8802,25.591,25.6608,5400.0
2010-09-14 13:00:00,25.74,25.74,25.49,25.53,12200.0,25.6708,25.6708,25.4214,25.4613,12200.0
2010-09-14 13:30:00,25.55,25.61,25.47,25.51,12500.0,25.4813,25.5411,25.4015,25.4414,12500.0
2010-09-14 14:00:00,25.54,25.62,25.53,25.62,16100.0,25.4713,25.5511,25.4613,25.5511,16100.0
2010-09-14 14:30:00,25.61,25.73,25.58,25.7,15200.0,25.5411,25.6608,25.5112,25.6309,15200.0
2010-09-14 15:00:00,25.69,25.72,25.64,25.68,8300.0,25.6209,25.6508,25.571,25.6109,8300.0
2010-09-14 15:30:00,25.68,25.78,25.58,25.65,30700.0,25.6109,25.7106,25.5112,25.581,30700.0
2010-09-15 09:30:00,25.66,25.85,25.51,25.74,17700.0,25.591,25.7805,25.4414,25.6708,17700.0
2010-09-15 10:00:00,25.77,25.9,25.58,25.66,32500.0,25.7007,25.8303,25.5112,25.591,32500.0
2010-09-15 10:30:00,25.69,25.7,25.57,25.64,8700.0,25.6209,25.6309,25.5012,25.571,8700.0
2010-09-15 11:00:00,25.68,25.68,25.43,25.44,10600.0,25.6109,25.6109,25.3616,25.3716,10600.0
2010-09-15 11:30:00,25.44,25.84,25.44,25.72,7800.0,25.3716,25.7705,25.3716,25.6508,7800.0
2010-09-15 12:00:00,25.72,25.72,25.54,25.62,5200.0,25.6508,25.6508,25.4713,25.5511,5200.0
2010-09-15 12:30:00,25.62,25.64,25.57,25.59,4900.0,25.5511,25.571,25.5012,25.5212,4900.0
2010-09-15 13:00:00,25.58,25.69,25.58,25.6,4900.0,25.5112,25.6209,25.5112,25.5311,4900.0
2010-09-15 13:30:00,25.6,25.62,25.47,25.51,5900.0,25.5311,25.5511,25.4015,25.4414,5900.0
2010-09-15 14:00:00,25.52,25.55,25.45,25.49,11600.0,25.4513,25.4813,25.3815,25.4214,11600.0
2010-09-15 14:30:00,25.49,25.58,25.46,25.58,7500.0,25.4214,25.5112,25.3915,25.5112,7500.0
2010-09-15 15:00:00,25.58,25.68,25.46,25.68,18900.0,25.5112,25.6109,25.3915,25.6109,18900.0
2010-09-15 15:30:00,25.69,25.76,25.62,25.68,36000.0,25.6209,25.6907,25.5511,25.6109,36000.0
2010-09-16 09:30:00,25.66,25.89,25.56,25.84,10100.0,25.591,25.8203,25.4912,25.7705,10100.0
2010-09-16 10:00:00,25.78,25.99,25.47,25.87,36800.0,25.7106,25.9201,25.4015,25.8004,36800.0
2010-09-16 10:30:00,25.84,25.98,25.75,25.96,19600.0,25.7705,25.9101,25.6807,25.8902,19600.0
2010-09-16 11:00:00,25.96,26.25,25.9,26.07,36900.0,25.8902,26.1794,25.8303,25.9999,36900.0
2010-09-16 11:30:00,26.08,26.12,25.92,25.93,25000.0,26.0098,26.0497,25.8503,25.8602,25000.0
2010-09-16 12:00:00,25.91,25.93,25.75,25.82,11900.0,25.8403,25.8602,25.6807,25.7505,11900.0
2010-09-16 12:30:00,25.81,26.0,25.78,25.98,19100.0,25.7406,25.9301,25.7106,25.9101,19100.0
2010-09-16 13:00:00,25.94,25.97,25.64,25.84,18400.0,25.8702,25.9001,25.571,25.7705,18400.0
2010-09-16 13:30:00,25.82,25.87,25.67,25.71,14000.0,25.7505,25.8004,25.6009,25.6408,14000.0
2010-09-16 14:00:00,25.73,25.97,25.68,25.81,22500.0,25.6608,25.9001,25.6109,25.7406,22500.0
2010-09-16 14:30:00,25.82,26.0,25.78,25.98,18000.0,25.7505,25.9301,25.7106,25.9101,18000.0
2010-09-16 15:00:00,25.97,25.99,25.9,25.97,26700.0,25.9001,25.9201,25.8303,25.9001,26700.0
2010-09-16 15:30:00,25.99,26.0,25.88,25.99,66000.0,25.9201,25.9301,25.8104,25.9201,66000.0
2010-09-17 09:30:00,26.24,26.32,25.87,26.18,62400.0,26.1694,26.2492,25.8004,26.1096,62400.0
2010-09-17 10:00:00,26.15,26.25,26.1,26.22,14800.0,26.0796,26.1794,26.0298,26.1495,14800.0
2010-09-17 10:30:00,26.22,26.31,26.13,26.29,11000.0,26.1495,26.2392,26.0597,26.2193,11000.0
2010-09-17 11:00:00,26.29,26.44,26.26,26.3,12100.0,26.2193,26.3689,26.1894,26.2292,12100.0
2010-09-17 11:30:00,26.28,26.43,26.26,26.43,5400.0,26.2093,26.3589,26.1894,26.3589,5400.0
2010-09-17 12:00:00,26.41,26.46,26.29,26.32,5700.0,26.339,26.3888,26.2193,26.2492,5700.0
2010-09-17 12:30:00,26.32,26.34,26.24,26.33,6500.0,26.2492,26.2691,26.1694,26.2592,6500.0
2010-09-17 13:00:00,26.32,26.34,26.25,26.32,5500.0,26.2492,26.2691,26.1794,26.2492,5500.0
2010-09-17 13:30:00,26.34,26.36,26.29,26.29,4100.0,26.2691,26.2891,26.2193,26.2193,4100.0
2010-09-17 14:00:00,26.27,26.37,26.25,26.34,5700.0,26.1993,26.2991,26.1794,26.2691,5700.0
2010-09-17 14:30:00,26.36,26.4,26.34,26.36,10000.0,26.2891,26.329,26.2691,26.2891,10000.0
2010-09-17 15:00:00,26.35,26.36,26.17,26.3,14900.0,26.2791,26.2891,26.0996,26.2292,14900.0
2010-09-17 15:30:00,26.31,26.57,26.31,26.5,85600.0,26.2392,26.4985,26.2392,26.4287,85600.0
2010-09-20 09:30:00,26.54,26.54,26.15,26.21,26500.0,26.4686,26.4686,26.0796,26.1395,26500.0
2010-09-20 10:00:00,26.19,26.41,26.08,26.41,46800.0,26.1195,26.339,26.0098,26.339,46800.0
2010-09-20 10:30:00,26.45,26.5,26.36,26.46,24200.0,26.3788,26.4287,26.2891,26.3888,24200.0
2010-09-20 11:00:00,26.47,26.47,26.17,26.18,14600.0,26.3988,26.3988,26.0996,26.1096,14600.0
2010-09-20 11:30:00,26.18,26.24,26.15,26.16,9300.0,26.1096,26.1694,26.0796,26.0896,9300.0
2010-09-20 12:00:00,26.16,26.18,26.12,26.15,10700.0,26.0896,26.1096,26.0497,26.0796,10700.0
2010-09-20 12:30:00,26.14,26.33,26.13,26.28,31900.0,26.0697,26.2592,26.0597,26.2093,31900.0
2010-09-20 13:00:00,26.28,26.31,26.11,26.31,10000.0,26.2093,26.2392,26.0398,26.2392,10000.0
2010-09-20 13:30:00,26.3,26.47,26.28,26.47,10900.0,26.2292,26.3988,26.2093,26.3988,10900.0
2010-09-20 14:00:00,26.49,26.49,26.39,26.49,6500.0,26.4187,26.4187,26.319,26.4187,6500.0
2010-09-20 14:30:00,26.5,26.51,26.36,26.38,9100.0,26.4287,26.4387,26.2891,26.309,9100.0
2010-09-20 15:00:00,26.38,26.5,26.36,26.41,26700.0,26.309,26.4287,26.2891,26.339,26700.0
2010-09-20 15:30:00,26.43,26.44,26.16,26.2,117200.0,26.3589,26.3689,26.0896,26.1295,117200.0
2010-09-21 09:30:00,26.33,26.35,26.11,26.24,59200.0,26.2592,26.2791,26.0398,26.1694,59200.0
2010-09-21 10:00:00,26.25,26.38,26.17,26.25,68000.0,26.1794,26.309,26.0996,26.1794,68000.0
2010-09-21 10:30:00,26.25,26.37,26.2,26.23,17700.0,26.1794,26.2991,26.1295,26.1594,17700.0
2010-09-21 11:00:00,26.24,26.35,26.08,26.15,25300.0,26.1694,26.2791,26.0098,26.0796,25300.0
2010-09-21 11:30:00,26.14,26.32,26.13,26.32,11000.0,26.0697,26.2492,26.0597,26.2492,11000.0
2010-09-21 12:00:00,26.29,26.32,26.15,26.15,12600.0,26.2193,26.2492,26.0796,26.0796,12600.0
2010-09-21 12:30:00,26.16,26.3,26.15,26.3,5800.0,26.0896,26.2292,26.0796,26.2292,5800.0
2010-09-21 13:00:00,26.29,26.3,26.17,26.21,11900.0,26.2193,26.2292,26.0996,26.1395,11900.0
2010-09-21 13:30:00,26.2,26.31,26.11,26.29,15200.0,26.1295,26.2392,26.0398,26.2193,15200.0
2010-09-21 14:00:00,26.27,26.33,26.07,26.13,21800.0,26.1993,26.2592,25.9999,26.0597,21800.0
2010-09-21 14:30:00,26.16,26.25,26.06,26.2,76300.0,26.0896,26.1794,25.9899,26.1295,76300.0
2010-09-21 15:00:00,26.21,26.24,26.07,26.21,43400.0,26.1395,26.1694,25.9999,26.1395,43400.0
2010-09-21 15:30:00,26.21,26.25,26.09,26.18,58500.0,26.1395,26.1794,26.0198,26.1096,58500.0
2010-09-22 09:30:00,26.19,26.5,26.0,26.13,18100.0,26.1195,26.4287,25.9301,26.0597,18100.0
2010-09-22 10:00:00,26.12,26.19,26.04,26.06,39500.0,26.0497,26.1195,25.9699,25.9899,39500.0
2010-09-22 10:30:00,26.07,26.21,26.05,26.12,13900.0,25.9999,26.1395,25.9799,26.0497,13900.0
2010-09-22 11:00:00,26.18,26.24,25.91,25.92,13200.0,26.1096,26.1694,25.8403,25.8503,13200.0
2010-09-22 11:30:00,25.9,26.05,25.87,25.9,11800.0,25.8303,25.9799,25.8004,25.8303,11800.0
2010-09-22 12:00:00,25.9,25.9,25.76,25.78,13100.0,25.8303,25.8303,25.6907,25.7106,13100.0
2010-09-22 12:30:00,25.77,25.77,25.53,25.56,8700.0,25.7007,25.7007,25.4613,25.4912,8700.0
2010-09-22 13:00:00,25.56,25.59,25.52,25.57,7300.0,25.4912,25.5212,25.4513,25.5012,7300.0
2010-09-22 13:30:00,25.57,25.59,25.52,25.56,6200.0,25.5012,25.5212,25.4513,25.4912,6200.0
2010-09-22 14:00:00,25.56,25.66,25.52,25.65,9400.0,25.4912,25.591,25.4513,25.581,9400.0
2010-09-22 14:30:00,25.64,25.92,25.64,25.88,48500.0,25.571,25.8503,25.571,25.8104,48500.0
2010-09-22 15:00:00,25.88,25.95,25.86,25.86,19000.0,25.8104,25.8802,25.7904,25.7904,19000.0
2010-09-22 15:30:00,25.86,25.9,25.75,25.81,39100.0,25.7904,25.8303,25.6807,25.7406,39100.0
2010-09-23 09:30:00,25.52,25.87,25.52,25.74,8400.0,25.4513,25.8004,25.4513,25.6708,8400.0
2010-09-23 10:00:00,25.73,26.17,25.73,26.17,15000.0,25.6608,26.0996,25.6608,26.0996,15000.0
2010-09-23 10:30:00,26.17,26.22,26.0,26.0,5500.0,26.0996,26.1495,25.9301,25.9301,5500.0
2010-09-23 11:00:00,26.0,26.31,25.99,26.23,9700.0,25.9301,26.2392,25.9201,26.1594,9700.0
2010-09-23 11:30:00,26.27,26.32,26.04,26.1,12700.0,26.1993,26.2492,25.9699,26.0298,12700.0
2010-09-23 12:00:00,26.07,26.19,26.0,26.12,6000.0,25.9999,26.1195,25.9301,26.0497,6000.0
2010-09-23 12:30:00,26.12,26.12,26.0,26.01,5600.0,26.0497,26.0497,25.9301,25.94,5600.0
2010-09-23 13:00:00,26.0,26.02,25.94,25.99,15300.0,25.9301,25.95,25.8702,25.9201,15300.0
2010-09-23 13:30:00,25.98,26.0,25.88,25.9,6900.0,25.9101,25.9301,25.8104,25.8303,6900.0
2010-09-23 14:00:00,25.9,26.03,25.9,26.03,5600.0,25.8303,25.96,25.8303,25.96,5600.0
2010-09-23 14:30:00,26.04,26.07,25.93,25.94,30500.0,25.9699,25.9999,25.8602,25.8702,30500.0
2010-09-23 15:00:00,25.95,25.96,25.83,25.9,18700.0,25.8802,25.8902,25.7605,25.8303,18700.0
2010-09-23 15:30:00,25.91,25.93,25.76,25.8,54700.0,25.8403,25.8602,25.6907,25.7306,54700.0
2010-09-24 09:30:00,26.14,26.35,26.0,26.2,10000.0,26.0697,26.2791,25.9301,26.1295,10000.0
2010-09-24 10:00:00,26.17,26.25,26.07,26.24,9500.0,26.0996,26.1794,25.9999,26.1694,9500.0
2010-09-24 10:30:00,26.25,26.31,26.25,26.27,11700.0,26.1794,26.2392,26.1794,26.1993,11700.0
2010-09-24 11:00:00,26.28,26.31,26.18,26.19,7800.0,26.2093,26.2392,26.1096,26.1195,7800.0
2010-09-24 11:30:00,26.19,26.29,26.18,26.28,6800.0,26.1195,26.2193,26.1096,26.2093,6800.0
2010-09-24 12:00:00,26.25,26.31,26.22,26.3,3800.0,26.1794,26.2392,26.1495,26.2292,3800.0
2010-09-24 12:30:00,26.29,26.31,26.24,26.27,9200.0,26.2193,26.2392,26.1694,26.1993,9200.0
2010-09-24 13:00:00,26.27,26.35,26.26,26.35,7900.0,26.1993,26.2791,26.1894,26.2791,7900.0
2010-09-24 13:30:00,26.38,26.43,26.36,26.41,8000.0,26.309,26.3589,26.2891,26.339,8000.0
2010-09-24 14:00:00,26.41,26.61,26.41,26.61,14900.0,26.339,26.5384,26.339,26.5384,14900.0
2010-09-24 14:30:00,26.61,26.65,26.54,26.61,18200.0,26.5384,26.5783,26.4686,26.5384,18200.0
2010-09-24 15:00:00,26.6,26.65,26.53,26.62,13900.0,26.5284,26.5783,26.4586,26.5484,13900.0
2010-09-24 15:30:00,26.64,26.75,26.6,26.73,25600.0,26.5683,26.678,26.5284,26.6581,25600.0
2010-09-27 09:30:00,26.76,26.76,26.47,26.47,19700.0,26.688,26.688,26.3988,26.3988,19700.0
2010-09-27 10:00:00,26.47,26.5,26.42,26.46,9700.0,26.3988,26.4287,26.3489,26.3888,9700.0
2010-09-27 10:30:00,26.46,26.62,26.46,26.51,9800.0,26.3888,26.5484,26.3888,26.4387,9800.0
2010-09-27 11:00:00,26.51,26.53,26.45,26.51,11100.0,26.4387,26.4586,26.3788,26.4387,11100.0
2010-09-27 11:30:00,26.52,26.52,26.5,26.5,9100.0,26.4487,26.4487,26.4287,26.4287,9100.0
2010-09-27 12:00:00,26.52,26.54,26.43,26.44,6200.0,26.4487,26.4686,26.3589,26.3689,6200.0
2010-09-27 12:30:00,26.43,26.43,26.29,26.33,7500.0,26.3589,26.3589,26.2193,26.2592,7500.0
2010-09-27 13:00:00,26.3,26.43,26.3,26.43,4000.0,26.2292,26.3589,26.2292,26.3589,4000.0
2010-09-27 13:30:00,26.44,26.63,26.42,26.58,6100.0,26.3689,26.5584,26.3489,26.5085,6100.0
2010-09-27 14:00:00,26.54,26.56,26.35,26.44,6900.0,26.4686,26.4885,26.2791,26.3689,6900.0
2010-09-27 14:30:00,26.44,26.48,26.34,26.34,6200.0,26.3689,26.4088,26.2691,26.2691,6200.0
2010-09-27 15:00:00,26.33,26.34,26.16,26.16,10000.0,26.2592,26.2691,26.0896,26.0896,10000.0
2010-09-27 15:30:00,26.16,26.34,26.12,26.25,29500.0,26.0896,26.2691,26.0497,26.1794,29500.0
2010-09-28 09:30:00,26.44,26.53,25.9,26.07,11200.0,26.3689,26.4586,25.8303,25.9999,11200.0
2010-09-28 10:00:00,26.03,26.27,25.94,26.12,16100.0,25.96,26.1993,25.8702,26.0497,16100.0
2010-09-28 10:30:00,26.16,26.34,26.08,26.26,19400.0,26.0896,26.2691,26.0098,26.1894,19400.0
2010-09-28 11:00:00,26.31,26.33,26.2,26.26,11500.0,26.2392,26.2592,26.1295,26.1894,11500.0
2010-09-28 11:30:00,26.28,26.3,26.2,26.27,15400.0,26.2093,26.2292,26.1295,26.1993,15400.0
2010-09-28 12:00:00,26.26,26.3,26.2,26.26,11100.0,26.1894,26.2292,26.1295,26.1894,11100.0
2010-09-28 12:30:00,26.26,26.31,26.24,26.3,9200.0,26.1894,26.2392,26.1694,26.2292,9200.0
2010-09-28 13:00:00,26.3,26.38,26.28,26.37,13000.0,26.2292,26.309,26.2093,26.2991,13000.0
2010-09-28 13:30:00,26.39,26.52,26.34,26.52,15600.0,26.319,26.4487,26.2691,26.4487,15600.0
2010-09-28 14:00:00,26.53,26.53,26.29,26.3,11300.0,26.4586,26.4586,26.2193,26.2292,11300.0
2010-09-28 14:30:00,26.29,26.36,26.23,26.23,18400.0,26.2193,26.2891,26.1594,26.1594,18400.0
2010-09-28 15:00:00,26.24,26.45,26.24,26.43,12300.0,26.1694,26.3788,26.1694,26.3589,12300.0
2010-09-28 15:30:00,26.44,26.71,26.43,26.65,33800.0,26.3689,26.6381,26.3589,26.5783,33800.0
2010-09-29 09:30:00,26.57,26.59,26.34,26.38,19100.0,26.4985,26.5185,26.2691,26.309,19100.0
2010-09-29 10:00:00,26.39,26.45,26.0,26.03,19700.0,26.319,26.3788,25.9301,25.96,19700.0
2010-09-29 10:30:00,26.04,26.12,26.04,26.06,14600.0,25.9699,26.0497,25.9699,25.9899,14600.0
2010-09-29 11:00:00,26.05,26.14,26.05,26.09,4600.0,25.9799,26.0697,25.9799,26.0198,4600.0
2010-09-29 11:30:00,26.09,26.32,26.09,26.22,4600.0,26.0198,26.2492,26.0198,26.1495,4600.0
2010-09-29 12:00:00,26.18,26.2,26.05,26.12,11100.0,26.1096,26.1295,25.9799,26.0497,11100.0
2010-09-29 12:30:00,26.12,26.13,25.97,26.02,7300.0,26.0497,26.0597,25.9001,25.95,7300.0
2010-09-29 13:00:00,26.01,26.26,26.0,26.25,10800.0,25.94,26.1894,25.9301,26.1794,10800.0
2010-09-29 13:30:00,26.26,26.4,26.25,26.37,8000.0,26.1894,26.329,26.1794,26.2991,8000.0
2010-09-29 14:00:00,26.39,26.44,26.39,26.44,4600.0,26.319,26.3689,26.319,26.3689,4600.0
2010-09-29 14:30:00,26.41,26.47,26.39,26.46,9600.0,26.339,26.3988,26.319,26.3888,9600.0
2010-09-29 15:00:00,26.47,26.52,26.46,26.5,23600.0,26.3988,26.4487,26.3888,26.4287,23600.0
2010-09-29 15:30:00,26.49,26.56,26.43,26.56,52300.0,26.4187,26.4885,26.3589,26.4885,52300.0
2010-09-30 09:30:00,26.67,26.89,26.5,26.61,90700.0,26.5983,26.8177,26.4287,26.5384,90700.0
2010-09-30 10:00:00,26.61,26.67,26.49,26.67,10700.0,26.5384,26.5983,26.4187,26.5983,10700.0
2010-09-30 10:30:00,26.67,26.78,26.48,26.48,7900.0,26.5983,26.708,26.4088,26.4088,7900.0
2010-09-30 11:00:00,26.4,26.5,26.3,26.5,12800.0,26.329,26.4287,26.2292,26.4287,12800.0
2010-09-30 11:30:00,26.5,26.64,26.43,26.59,31000.0,26.4287,26.5683,26.3589,26.5185,31000.0
2010-09-30 12:00:00,26.61,26.8,26.59,26.75,20300.0,26.5384,26.7279,26.5185,26.678,20300.0
2010-09-30 12:30:00,26.75,26.88,26.74,26.78,12200.0,26.678,26.8077,26.6681,26.708,12200.0
2010-09-30 13:00:00,26.78,27.11,26.77,27.07,72100.0,26.708,27.0371,26.698,26.9972,72100.0
2010-09-30 13:30:00,27.06,27.2,27.05,27.14,40600.0,26.9872,27.1268,26.9772,27.067,40600.0
2010-09-30 14:00:00,27.15,27.2,27.09,27.18,12300.0,27.077,27.1268,27.0171,27.1069,12300.0
2010-09-30 14:30:00,27.19,27.45,27.18,27.44,38000.0,27.1169,27.3762,27.1069,27.3662,38000.0
2010-09-30 15:00:00,27.43,27.5,27.37,27.41,78900.0,27.3562,27.426,27.2964,27.3363,78900.0
2010-09-30 15:30:00,27.42,27.53,27.29,27.39,107200.0,27.3462,27.4559,27.2166,27.3163,107200.0
2010-10-01 09:30:00,27.53,27.53,27.14,27.17,54900.0,27.4559,27.4559,27.067,27.0969,54900.0
2010-10-01 10:00:00,27.13,27.2,26.83,27.03,53100.0,27.057,27.1268,26.7578,26.9573,53100.0
2010-10-01 10:30:00,26.97,27.0,26.54,26.58,80200.0,26.8974,26.9274,26.4686,26.5085,80200.0
2010-10-01 11:00:00,26.58,26.66,26.37,26.47,42700.0,26.5085,26.5883,26.2991,26.3988,42700.0
2010-10-01 11:30:00,26.47,26.75,26.46,26.52,30500.0,26.3988,26.678,26.3888,26.4487,30500.0
2010-10-01 12:00:00,26.51,26.53,26.33,26.35,31600.0,26.4387,26.4586,26.2592,26.2791,31600.0
2010-10-01 12:30:00,26.36,26.51,26.33,26.4,23500.0,26.2891,26.4387,26.2592,26.329,23500.0
2010-10-01 13:00:00,26.39,26.53,26.37,26.51,46600.0,26.319,26.4586,26.2991,26.4387,46600.0
2010-10-01 13:30:00,26.53,26.61,26.5,26.56,24600.0,26.4586,26.5384,26.4287,26.4885,24600.0
2010-10-01 14:00:00,26.57,26.64,26.5,26.6,22400.0,26.4985,26.5683,26.4287,26.5284,22400.0
2010-10-01 14:30:00,26.59,26.72,26.56,26.6,26900.0,26.5185,26.6481,26.4885,26.5284,26900.0
2010-10-01 15:00:00,26.6,26.7,26.6,26.65,34700.0,26.5284,26.6282,26.5284,26.5783,34700.0
2010-10-01 15:30:00,26.64,26.81,26.64,26.7,106300.0,26.5683,26.7379,26.5683,26.6282,106300.0
2010-10-04 09:30:00,26.55,27.2,26.53,27.0,25900.0,26.4786,27.1268,26.4586,26.9274,25900.0
2010-10-04 10:00:00,27.01,28.04,26.9,27.96,144400.0,26.9373,27.9646,26.8276,27.8848,144400.0
2010-10-04 10:30:00,27.99,28.2,27.94,28.16,56100.0,27.9147,28.1241,27.8648,28.0842,56100.0
2010-10-04 11:00:00,28.17,28.17,27.82,27.94,58600.0,28.0942,28.0942,27.7452,27.8648,58600.0
2010-10-04 11:30:00,27.93,28.09,27.8,27.81,47600.0,27.8549,28.0144,27.7252,27.7352,47600.0
2010-10-04 12:00:00,27.81,27.95,27.7,27.95,33600.0,27.7352,27.8748,27.6255,27.8748,33600.0
2010-10-04 12:30:00,27.9,28.21,27.9,28.18,54000.0,27.8249,28.1341,27.8249,28.1042,54000.0
2010-10-04 13:00:00,28.17,28.21,28.03,28.09,49000.0,28.0942,28.1341,27.9546,28.0144,49000.0
2010-10-04 13:30:00,28.08,28.08,27.99,28.02,39000.0,28.0045,28.0045,27.9147,27.9446,39000.0
2010-10-04 14:00:00,28.02,28.27,28.01,28.24,47300.0,27.9446,28.1939,27.9346,28.164,47300.0
2010-10-04 14:30:00,28.24,28.37,28.21,28.25,53000.0,28.164,28.2937,28.1341,28.174,53000.0
2010-10-04 15:00:00,28.24,28.34,28.21,28.25,46900.0,28.164,28.2638,28.1341,28.174,46900.0
2010-10-04 15:30:00,28.25,28.33,28.17,28.27,104900.0,28.174,28.2538,28.0942,28.1939,104900.0
2010-10-05 09:30:00,28.44,28.63,28.16,28.37,62400.0,28.3635,28.553,28.0842,28.2937,62400.0
2010-10-05 10:00:00,28.36,28.49,28.25,28.49,25900.0,28.2837,28.4134,28.174,28.4134,25900.0
2010-10-05 10:30:00,28.43,28.48,28.39,28.4,31100.0,28.3535,28.4034,28.3136,28.3236,31100.0
2010-10-05 11:00:00,28.41,28.41,28.25,28.29,10300.0,28.3336,28.3336,28.174,28.2139,10300.0
2010-10-05 11:30:00,28.29,28.4,28.24,28.24,19700.0,28.2139,28.3236,28.164,28.164,19700.0
2010-10-05 12:00:00,28.25,28.34,28.06,28.31,42800.0,28.174,28.2638,27.9845,28.2338,42800.0
2010-10-05 12:30:00,28.33,28.4,28.33,28.34,10700.0,28.2538,28.3236,28.2538,28.2638,10700.0
2010-10-05 13:00:00,28.34,28.4,28.28,28.28,11000.0,28.2638,28.3236,28.2039,28.2039,11000.0
2010-10-05 13:30:00,28.3,28.3,28.23,28.27,9100.0,28.2239,28.2239,28.1541,28.1939,9100.0
2010-10-05 14:00:00,28.28,28.29,28.15,28.18,17500.0,28.2039,28.2139,28.0743,28.1042,17500.0
2010-10-05 14:30:00,28.18,28.4,28.18,28.4,40000.0,28.1042,28.3236,28.1042,28.3236,40000.0
2010-10-05 15:00:00,28.4,28.56,28.38,28.55,46700.0,28.3236,28.4832,28.3037,28.4732,46700.0
2010-10-05 15:30:00,28.54,28.54,28.35,28.5,75400.0,28.4632,28.4632,28.2737,28.4233,75400.0
2010-10-06 09:30:00,28.46,28.92,28.44,28.86,118300.0,28.3834,28.8422,28.3635,28.7824,118300.0
2010-10-06 10:00:00,28.85,29.28,28.85,29.25,53500.0,28.7724,29.2012,28.7724,29.1713,53500.0
2010-10-06 10:30:00,29.22,29.39,29.0,29.27,91700.0,29.1414,29.3109,28.922,29.1913,91700.0
2010-10-06 11:00:00,29.26,29.54,29.24,29.45,79900.0,29.1813,29.4605,29.1613,29.3708,79900.0
2010-10-06 11:30:00,29.45,29.64,29.41,29.57,29100.0,29.3708,29.5603,29.3309,29.4904,29100.0
2010-10-06 12:00:00,29.56,29.56,29.49,29.52,39200.0,29.4805,29.4805,29.4107,29.4406,39200.0
2010-10-06 12:30:00,29.51,29.52,29.3,29.35,22300.0,29.4306,29.4406,29.2212,29.271,22300.0
2010-10-06 13:00:00,29.36,29.38,29.07,29.22,29400.0,29.281,29.301,28.9918,29.1414,29400.0
2010-10-06 13:30:00,29.23,29.26,29.04,29.26,30000.0,29.1514,29.1813,28.9619,29.1813,30000.0
2010-10-06 14:00:00,29.23,29.42,29.2,29.4,31600.0,29.1514,29.3409,29.1214,29.3209,31600.0
2010-10-06 14:30:00,29.39,29.49,29.25,29.32,33200.0,29.3109,29.4107,29.1713,29.2411,33200.0
2010-10-06 15:00:00,29.31,29.42,29.26,29.35,29400.0,29.2311,29.3409,29.1813,29.271,29400.0
2010-10-06 15:30:00,29.35,29.35,29.1,29.21,87800.0,29.271,29.271,29.0217,29.1314,87800.0
2010-10-07 09:30:00,28.07,28.33,27.61,27.84,910100.0,27.9945,28.2538,27.5357,27.7651,910100.0
2010-10-07 10:00:00,27.83,28.07,27.8,28.03,117200.0,27.7551,27.9945,27.7252,27.9546,117200.0
2010-10-07 10:30:00,28.04,28.06,28.0,28.01,169900.0,27.9646,27.9845,27.9247,27.9346,169900.0
2010-10-07 11:00:00,28.02,28.07,28.0,28.03,126300.0,27.9446,27.9945,27.9247,27.9546,126300.0
2010-10-07 11:30:00,28.04,28.04,27.87,27.94,155000.0,27.9646,27.9646,27.795,27.8648,155000.0
2010-10-07 12:00:00,27.93,27.99,27.9,27.9,64200.0,27.8549,27.9147,27.8249,27.8249,64200.0
2010-10-07 12:30:00,27.9,27.95,27.9,27.95,64300.0,27.8249,27.8748,27.8249,27.8748,64300.0
2010-10-07 13:00:00,27.95,28.06,27.93,27.93,49700.0,27.8748,27.9845,27.8549,27.8549,49700.0
2010-10-07 13:30:00,27.94,28.0,27.91,27.97,29900.0,27.8648,27.9247,27.8349,27.8948,29900.0
2010-10-07 14:00:00,27.98,28.0,27.9,27.9,62100.0,27.9047,27.9247,27.8249,27.8249,62100.0
2010-10-07 14:30:00,27.9,27.94,27.86,27.89,71300.0,27.8249,27.8648,27.785,27.815,71300.0
2010-10-07 15:00:00,27.9,27.92,27.87,27.87,68300.0,27.8249,27.8449,27.795,27.795,68300.0
2010-10-07 15:30:00,27.87,28.02,27.87,28.02,189400.0,27.795,27.9446,27.795,27.9446,189400.0
2010-10-08 09:30:00,28.02,28.11,28.0,28.05,130900.0,27.9446,28.0344,27.9247,27.9745,130900.0
2010-10-08 10:00:00,28.05,28.06,28.0,28.0,160800.0,27.9745,27.9845,27.9247,27.9247,160800.0
2010-10-08 10:30:00,28.02,28.06,27.98,28.02,114200.0,27.9446,27.9845,27.9047,27.9446,114200.0
2010-10-08 11:00:00,28.03,28.1,28.01,28.1,83500.0,27.9546,28.0244,27.9346,28.0244,83500.0
2010-10-08 11:30:00,28.09,28.29,28.09,28.13,90200.0,28.0144,28.2139,28.0144,28.0543,90200.0
2010-10-08 12:00:00,28.15,28.15,28.0,28.02,68200.0,28.0743,28.0743,27.9247,27.9446,68200.0
2010-10-08 12:30:00,28.01,28.09,28.0,28.09,85700.0,27.9346,28.0144,27.9247,28.0144,85700.0
2010-10-08 13:00:00,28.1,28.2,28.1,28.16,30300.0,28.0244,28.1241,28.0244,28.0842,30300.0
2010-10-08 13:30:00,28.16,28.18,28.05,28.08,39100.0,28.0842,28.1042,27.9745,28.0045,39100.0
2010-10-08 14:00:00,28.08,28.11,28.04,28.05,46500.0,28.0045,28.0344,27.9646,27.9745,46500.0
2010-10-08 14:30:00,28.06,28.08,28.01,28.02,66500.0,27.9845,28.0045,27.9346,27.9446,66500.0
2010-10-08 15:00:00,28.04,28.1,28.02,28.05,38000.0,27.9646,28.0244,27.9446,27.9745,38000.0
2010-10-08 15:30:00,28.05,28.25,28.04,28.25,197600.0,27.9745,28.174,27.9646,28.174,197600.0
2010-10-11 09:30:00,28.25,28.25,27.97,28.03,51700.0,28.174,28.174,27.8948,27.9546,51700.0
2010-10-11 10:00:00,28.04,28.08,28.01,28.05,24300.0,27.9646,28.0045,27.9346,27.9745,24300.0
2010-10-11 10:30:00,28.05,28.08,28.01,28.05,20400.0,27.9745,28.0045,27.9346,27.9745,20400.0
2010-10-11 11:00:00,28.05,28.08,28.01,28.08,16300.0,27.9745,28.0045,27.9346,28.0045,16300.0
2010-10-11 11:30:00,28.09,28.09,28.03,28.05,16100.0,28.0144,28.0144,27.9546,27.9745,16100.0
2010-10-11 12:00:00,28.05,28.06,27.96,28.01,18200.0,27.9745,27.9845,27.8848,27.9346,18200.0
2010-10-11 12:30:00,28.01,28.07,27.98,28.0,14000.0,27.9346,27.9945,27.9047,27.9247,14000.0
2010-10-11 13:00:00,28.0,28.06,28.0,28.01,16600.0,27.9247,27.9845,27.9247,27.9346,16600.0
2010-10-11 13:30:00,28.02,28.03,27.99,28.02,33100.0,27.9446,27.9546,27.9147,27.9446,33100.0
2010-10-11 14:00:00,28.02,28.02,27.98,28.0,19600.0,27.9446,27.9446,27.9047,27.9247,19600.0
2010-10-11 14:30:00,28.0,28.01,27.99,28.0,11200.0,27.9247,27.9346,27.9147,27.9247,11200.0
2010-10-11 15:00:00,28.0,28.01,27.97,28.0,26100.0,27.9247,27.9346,27.8948,27.9247,26100.0
2010-10-11 15:30:00,27.99,28.0,27.94,27.95,106900.0,27.9147,27.9247,27.8648,27.8748,106900.0
2010-10-12 09:30:00,27.94,28.09,27.9,27.98,38500.0,27.8648,28.0144,27.8249,27.9047,38500.0
2010-10-12 10:00:00,27.97,28.1,27.96,28.0,25600.0,27.8948,28.0244,27.8848,27.9247,25600.0
2010-10-12 10:30:00,28.0,28.1,27.98,28.04,70900.0,27.9247,28.0244,27.9047,27.9646,70900.0
2010-10-12 11:00:00,28.04,28.09,27.99,28.01,26700.0,27.9646,28.0144,27.9147,27.9346,26700.0
2010-10-12 11:30:00,28.0,28.02,27.98,27.99,27300.0,27.9247,27.9446,27.9047,27.9147,27300.0
2010-10-12 12:00:00,27.99,28.0,27.98,28.0,26800.0,27.9147,27.9247,27.9047,27.9247,26800.0
2010-10-12 12:30:00,27.99,28.0,27.98,27.99,49400.0,27.9147,27.9247,27.9047,27.9147,49400.0
2010-10-12 13:00:00,27.99,28.0,27.98,28.0,30100.0,27.9147,27.9247,27.9047,27.9247,30100.0
2010-10-12 13:30:00,27.99,28.0,27.98,28.0,89100.0,27.9147,27.9247,27.9047,27.9247,89100.0
2010-10-12 14:00:00,27.99,28.05,27.99,28.01,58300.0,27.9147,27.9745,27.9147,27.9346,58300.0
2010-10-12 14:30:00,28.01,28.01,27.99,28.0,49000.0,27.9346,27.9346,27.9147,27.9247,49000.0
2010-10-12 15:00:00,28.0,28.0,27.99,28.0,25700.0,27.9247,27.9247,27.9147,27.9247,25700.0
2010-10-12 15:30:00,28.0,28.0,27.99,28.0,33000.0,27.9247,27.9247,27.9147,27.9247,33000.0
2010-10-13 09:30:00,28.0,28.14,27.96,28.12,33300.0,27.9247,28.0643,27.8848,28.0443,33300.0
2010-10-13 10:00:00,28.12,28.12,27.99,28.02,17500.0,28.0443,28.0443,27.9147,27.9446,17500.0
2010-10-13 10:30:00,28.04,28.05,28.01,28.04,23000.0,27.9646,27.9745,27.9346,27.9646,23000.0
2010-10-13 11:00:00,28.04,28.05,28.0,28.02,21700.0,27.9646,27.9745,27.9247,27.9446,21700.0
2010-10-13 11:30:00,28.02,28.04,28.0,28.02,30400.0,27.9446,27.9646,27.9247,27.9446,30400.0
2010-10-13 12:00:00,28.02,28.02,28.0,28.02,10300.0,27.9446,27.9446,27.9247,27.9446,10300.0
2010-10-13 12:30:00,28.02,28.05,28.02,28.03,9400.0,27.9446,27.9745,27.9446,27.9546,9400.0
2010-10-13 13:00:00,28.03,28.2,28.03,28.17,42200.0,27.9546,28.1241,27.9546,28.0942,42200.0
2010-10-13 13:30:00,28.19,28.2,28.12,28.13,13600.0,28.1142,28.1241,28.0443,28.0543,13600.0
2010-10-13 14:00:00,28.14,28.19,28.12,28.13,7800.0,28.0643,28.1142,28.0443,28.0543,7800.0
2010-10-13 14:30:00,28.14,28.2,27.83,28.18,70700.0,28.0643,28.1241,27.7551,28.1042,70700.0
2010-10-13 15:00:00,28.19,28.24,28.17,28.2,22000.0,28.1142,28.164,28.0942,28.1241,22000.0
2010-10-13 15:30:00,28.19,28.24,28.14,28.18,39200.0,28.1142,28.164,28.0643,28.1042,39200.0
2010-10-14 09:30:00,28.04,28.13,27.93,28.0,10900.0,27.9646,28.0543,27.8549,27.9247,10900.0
2010-10-14 10:00:00,28.05,28.15,27.97,27.99,11200.0,27.9745,28.0743,27.8948,27.9147,11200.0
2010-10-14 10:30:00,28.0,28.04,27.97,28.01,13300.0,27.9247,27.9646,27.8948,27.9346,13300.0
2010-10-14 11:00:00,27.99,28.06,27.98,28.05,23700.0,27.9147,27.9845,27.9047,27.9745,23700.0
2010-10-14 11:30:00,28.06,28.08,28.01,28.02,14400.0,27.9845,28.0045,27.9346,27.9446,14400.0
2010-10-14 12:00:00,28.03,28.05,28.0,28.01,10600.0,27.9546,27.9745,27.9247,27.9346,10600.0
2010-10-14 12:30:00,28.01,28.29,27.99,28.29,66400.0,27.9346,28.2139,27.9147,28.2139,66400.0
2010-10-14 13:00:00,28.29,28.29,28.05,28.1,31200.0,28.2139,28.2139,27.9745,28.0244,31200.0
2010-10-14 13:30:00,28.1,28.21,28.1,28.2,13600.0,28.0244,28.1341,28.0244,28.1241,13600.0
2010-10-14 14:00:00,28.2,28.2,28.09,28.11,16500.0,28.1241,28.1241,28.0144,28.0344,16500.0
2010-10-14 14:30:00,28.11,28.16,28.09,28.09,15900.0,28.0344,28.0842,28.0144,28.0144,15900.0
2010-10-14 15:00:00,28.09,28.19,28.07,28.18,36600.0,28.0144,28.1142,27.9945,28.1042,36600.0
2010-10-14 15:30:00,28.18,28.25,28.12,28.25,46400.0,28.1042,28.174,28.0443,28.174,46400.0
2010-10-15 09:30:00,28.28,28.6,28.07,28.16,46400.0,28.2039,28.5231,27.9945,28.0842,46400.0
2010-10-15 10:00:00,28.12,28.2,27.96,27.99,35700.0,28.0443,28.1241,27.8848,27.9147,35700.0
2010-10-15 10:30:00,28.0,28.04,27.95,28.0,29800.0,27.9247,27.9646,27.8748,27.9247,29800.0
2010-10-15 11:00:00,27.98,28.06,27.97,28.01,11500.0,27.9047,27.9845,27.8948,27.9346,11500.0
2010-10-15 11:30:00,28.03,28.04,27.94,28.01,29300.0,27.9546,27.9646,27.8648,27.9346,29300.0
2010-10-15 12:00:00,27.99,28.05,27.97,28.04,18400.0,27.9147,27.9745,27.8948,27.9646,18400.0
2010-10-15 12:30:00,28.03,28.06,27.97,27.99,16600.0,27.9546,27.9845,27.8948,27.9147,16600.0
2010-10-15 13:00:00,28.0,28.12,27.99,28.11,47500.0,27.9247,28.0443,27.9147,28.0344,47500.0
2010-10-15 13:30:00,28.12,28.13,27.97,27.97,23400.0,28.0443,28.0543,27.8948,27.8948,23400.0
2010-10-15 14:00:00,27.99,28.02,27.98,28.01,13900.0,27.9147,27.9446,27.9047,27.9346,13900.0
2010-10-15 14:30:00,28.01,28.13,28.0,28.09,18100.0,27.9346,28.0543,27.9247,28.0144,18100.0
2010-10-15 15:00:00,28.1,28.11,28.07,28.07,21300.0,28.0244,28.0344,27.9945,27.9945,21300.0
2010-10-15 15:30:00,28.08,28.12,27.99,28.05,69400.0,28.0045,28.0443,27.9147,27.9745,69400.0
2010-10-18 09:30:00,28.0,28.19,27.78,28.14,18200.0,27.9247,28.1142,27.7053,28.0643,18200.0
2010-10-18 10:00:00,28.15,28.21,28.08,28.11,15700.0,28.0743,28.1341,28.0045,28.0344,15700.0
2010-10-18 10:30:00,28.11,28.37,28.09,28.24,13200.0,28.0344,28.2937,28.0144,28.164,13200.0
2010-10-18 11:00:00,28.24,28.26,28.07,28.25,13500.0,28.164,28.184,27.9945,28.174,13500.0
2010-10-18 11:30:00,28.25,28.25,28.15,28.2,9500.0,28.174,28.174,28.0743,28.1241,9500.0
2010-10-18 12:00:00,28.19,28.25,28.12,28.13,5500.0,28.1142,28.174,28.0443,28.0543,5500.0
2010-10-18 12:30:00,28.11,28.21,28.08,28.11,6200.0,28.0344,28.1341,28.0045,28.0344,6200.0
2010-10-18 13:00:00,28.13,28.17,28.1,28.12,4100.0,28.0543,28.0942,28.0244,28.0443,4100.0
2010-10-18 13:30:00,28.12,28.14,28.0,28.0,9900.0,28.0443,28.0643,27.9247,27.9247,9900.0
2010-10-18 14:00:00,28.0,28.16,28.0,28.16,11100.0,27.9247,28.0842,27.9247,28.0842,11100.0
2010-10-18 14:30:00,28.17,28.2,28.12,28.15,12900.0,28.0942,28.1241,28.0443,28.0743,12900.0
2010-10-18 15:00:00,28.16,28.25,28.16,28.19,32500.0,28.0842,28.174,28.0842,28.1142,32500.0
2010-10-18 15:30:00,28.21,28.26,28.19,28.24,76800.0,28.1341,28.184,28.1142,28.164,76800.0
2010-10-19 09:30:00,27.93,28.25,27.81,27.96,26500.0,27.8549,28.174,27.7352,27.8848,26500.0
2010-10-19 10:00:00,27.94,28.06,27.87,27.97,16900.0,27.8648,27.9845,27.795,27.8948,16900.0
2010-10-19 10:30:00,28.01,28.05,27.94,28.0,21200.0,27.9346,27.9745,27.8648,27.9247,21200.0
2010-10-19 11:00:00,27.98,28.06,27.88,27.91,17600.0,27.9047,27.9845,27.805,27.8349,17600.0
2010-10-19 11:30:00,27.92,27.97,27.89,27.94,14700.0,27.8449,27.8948,27.815,27.8648,14700.0
2010-10-19 12:00:00,27.93,27.98,27.89,27.94,14200.0,27.8549,27.9047,27.815,27.8648,14200.0
2010-10-19 12:30:00,27.95,27.95,27.88,27.9,11400.0,27.8748,27.8748,27.805,27.8249,11400.0
2010-10-19 13:00:00,27.92,27.92,27.84,27.84,14100.0,27.8449,27.8449,27.7651,27.7651,14100.0
2010-10-19 13:30:00,27.85,27.87,27.69,27.72,18900.0,27.7751,27.795,27.6155,27.6454,18900.0
2010-10-19 14:00:00,27.68,27.7,27.51,27.6,28700.0,27.6055,27.6255,27.436,27.5257,28700.0
2010-10-19 14:30:00,27.6,27.6,27.5,27.5,34900.0,27.5257,27.5257,27.426,27.426,34900.0
2010-10-19 15:00:00,27.5,27.51,27.33,27.35,39400.0,27.426,27.436,27.2565,27.2764,39400.0
2010-10-19 15:30:00,27.35,27.44,27.29,27.44,49000.0,27.2764,27.3662,27.2166,27.3662,49000.0
2010-10-20 09:30:00,27.35,27.35,26.93,26.95,42900.0,27.2764,27.2764,26.8576,26.8775,42900.0
2010-10-20 10:00:00,26.95,27.16,26.94,27.13,48600.0,26.8775,27.0869,26.8675,27.057,48600.0
2010-10-20 10:30:00,27.11,27.33,27.11,27.27,32600.0,27.0371,27.2565,27.0371,27.1966,32600.0
2010-10-20 11:00:00,27.24,27.4,27.18,27.4,74800.0,27.1667,27.3263,27.1069,27.3263,74800.0
2010-10-20 11:30:00,27.42,27.69,27.35,27.44,49700.0,27.3462,27.6155,27.2764,27.3662,49700.0
2010-10-20 12:00:00,27.45,27.52,27.33,27.33,9700.0,27.3762,27.446,27.2565,27.2565,9700.0
2010-10-20 12:30:00,27.33,27.37,27.24,27.24,10100.0,27.2565,27.2964,27.1667,27.1667,10100.0
2010-10-20 13:00:00,27.24,27.29,27.19,27.21,9600.0,27.1667,27.2166,27.1169,27.1368,9600.0
2010-10-20 13:30:00,27.2,27.25,27.11,27.14,6900.0,27.1268,27.1767,27.0371,27.067,6900.0
2010-10-20 14:00:00,27.14,27.16,27.02,27.07,13600.0,27.067,27.0869,26.9473,26.9972,13600.0
2010-10-20 14:30:00,27.09,27.14,26.98,27.03,14400.0,27.0171,27.067,26.9074,26.9573,14400.0
2010-10-20 15:00:00,27.03,27.07,26.98,27.06,19200.0,26.9573,26.9972,26.9074,26.9872,19200.0
2010-10-20 15:30:00,27.06,27.13,26.95,27.0,53100.0,26.9872,27.057,26.8775,26.9274,53100.0
2010-10-21 09:30:00,27.17,27.42,27.04,27.33,30400.0,27.0969,27.3462,26.9673,27.2565,30400.0
2010-10-21 10:00:00,27.32,27.44,27.09,27.41,31400.0,27.2465,27.3662,27.0171,27.3363,31400.0
2010-10-21 10:30:00,27.42,27.56,27.42,27.56,13400.0,27.3462,27.4859,27.3462,27.4859,13400.0
2010-10-21 11:00:00,27.57,27.59,27.41,27.48,17700.0,27.4958,27.5158,27.3363,27.4061,17700.0
2010-10-21 11:30:00,27.44,27.5,27.32,27.39,17800.0,27.3662,27.426,27.2465,27.3163,17800.0
2010-10-21 12:00:00,27.4,27.42,27.28,27.29,12700.0,27.3263,27.3462,27.2066,27.2166,12700.0
2010-10-21 12:30:00,27.29,27.29,27.02,27.08,8000.0,27.2166,27.2166,26.9473,27.0071,8000.0
2010-10-21 13:00:00,27.09,27.13,27.04,27.05,7500.0,27.0171,27.057,26.9673,26.9772,7500.0
2010-10-21 13:30:00,27.06,27.12,26.85,26.86,35900.0,26.9872,27.047,26.7778,26.7877,35900.0
2010-10-21 14:00:00,26.86,26.93,26.82,26.89,30100.0,26.7877,26.8576,26.7478,26.8177,30100.0
2010-10-21 14:30:00,26.89,26.96,26.89,26.93,7400.0,26.8177,26.8875,26.8177,26.8576,7400.0
2010-10-21 15:00:00,26.92,27.17,26.9,27.15,16700.0,26.8476,27.0969,26.8276,27.077,16700.0
2010-10-21 15:30:00,27.17,27.19,27.02,27.12,56200.0,27.0969,27.1169,26.9473,27.047,56200.0
2010-10-22 09:30:00,27.29,27.29,26.85,26.86,16800.0,27.2166,27.2166,26.7778,26.7877,16800.0
2010-10-22 10:00:00,26.85,27.08,26.85,27.08,7900.0,26.7778,27.0071,26.7778,27.0071,7900.0
2010-10-22 10:30:00,27.1,27.28,27.1,27.22,10700.0,27.0271,27.2066,27.0271,27.1468,10700.0
2010-10-22 11:00:00,27.2,27.29,27.18,27.25,4900.0,27.1268,27.2166,27.1069,27.1767,4900.0
2010-10-22 11:30:00,27.24,27.28,27.14,27.18,6000.0,27.1667,27.2066,27.067,27.1069,6000.0
2010-10-22 12:00:00,27.16,27.25,27.15,27.23,5700.0,27.0869,27.1767,27.077,27.1567,5700.0
2010-10-22 12:30:00,27.27,27.32,27.27,27.31,2800.0,27.1966,27.2465,27.1966,27.2365,2800.0
2010-10-22 13:00:00,27.29,27.3,27.22,27.24,6000.0,27.2166,27.2266,27.1468,27.1667,6000.0
2010-10-22 13:30:00,27.24,27.36,27.24,27.33,12800.0,27.1667,27.2864,27.1667,27.2565,12800.0
2010-10-22 14:00:00,27.34,27.42,27.33,27.41,8500.0,27.2664,27.3462,27.2565,27.3363,8500.0
2010-10-22 14:30:00,27.4,27.4,27.34,27.36,7400.0,27.3263,27.3263,27.2664,27.2864,7400.0
2010-10-22 15:00:00,27.35,27.46,27.35,27.39,8500.0,27.2764,27.3861,27.2764,27.3163,8500.0
2010-10-22 15:30:00,27.39,27.4,27.34,27.36,18400.0,27.3163,27.3263,27.2664,27.2864,18400.0
2010-10-25 09:30:00,27.44,27.79,27.26,27.69,48900.0,27.3662,27.7152,27.1867,27.6155,48900.0
2010-10-25 10:00:00,27.65,27.71,27.51,27.63,18500.0,27.5756,27.6355,27.436,27.5557,18500.0
2010-10-25 10:30:00,27.6,27.61,27.28,27.37,12200.0,27.5257,27.5357,27.2066,27.2964,12200.0
2010-10-25 11:00:00,27.37,27.38,27.27,27.38,12000.0,27.2964,27.3063,27.1966,27.3063,12000.0
2010-10-25 11:30:00,27.39,27.74,27.39,27.7,33000.0,27.3163,27.6654,27.3163,27.6255,33000.0
2010-10-25 12:00:00,27.7,27.7,27.58,27.63,11900.0,27.6255,27.6255,27.5058,27.5557,11900.0
2010-10-25 12:30:00,27.62,27.64,27.49,27.62,11100.0,27.5457,27.5656,27.416,27.5457,11100.0
2010-10-25 13:00:00,27.62,27.93,27.57,27.9,24200.0,27.5457,27.8549,27.4958,27.8249,24200.0
2010-10-25 13:30:00,27.91,27.91,27.76,27.86,13600.0,27.8349,27.8349,27.6853,27.785,13600.0
2010-10-25 14:00:00,27.86,28.05,27.83,27.99,26700.0,27.785,27.9745,27.7551,27.9147,26700.0
2010-10-25 14:30:00,27.99,28.06,27.93,27.95,26000.0,27.9147,27.9845,27.8549,27.8748,26000.0
2010-10-25 15:00:00,27.94,27.96,27.85,27.89,32000.0,27.8648,27.8848,27.7751,27.815,32000.0
2010-10-25 15:30:00,27.9,27.9,27.61,27.7,54400.0,27.8249,27.8249,27.5357,27.6255,54400.0
2010-10-26 09:30:00,27.55,27.55,27.11,27.25,20700.0,27.4759,27.4759,27.0371,27.1767,20700.0
2010-10-26 10:00:00,27.29,27.34,27.23,27.25,27700.0,27.2166,27.2664,27.1567,27.1767,27700.0
2010-10-26 10:30:00,27.25,27.26,27.12,27.24,22000.0,27.1767,27.1867,27.047,27.1667,22000.0
2010-10-26 11:00:00,27.25,27.32,27.16,27.2,18800.0,27.1767,27.2465,27.0869,27.1268,18800.0
2010-10-26 11:30:00,27.2,27.23,27.12,27.18,23700.0,27.1268,27.1567,27.047,27.1069,23700.0
2010-10-26 12:00:00,27.18,27.27,27.15,27.2,19200.0,27.1069,27.1966,27.077,27.1268,19200.0
2010-10-26 12:30:00,27.2,27.24,27.15,27.15,15700.0,27.1268,27.1667,27.077,27.077,15700.0
2010-10-26 13:00:00,27.14,27.27,27.14,27.18,20300.0,27.067,27.1966,27.067,27.1069,20300.0
2010-10-26 13:30:00,27.19,27.21,27.1,27.1,16200.0,27.1169,27.1368,27.0271,27.0271,16200.0
2010-10-26 14:00:00,27.11,27.13,27.07,27.11,25000.0,27.0371,27.057,26.9972,27.0371,25000.0
2010-10-26 14:30:00,27.11,27.14,26.96,27.04,38700.0,27.0371,27.067,26.8875,26.9673,38700.0
2010-10-26 15:00:00,27.0,27.05,26.95,27.01,29100.0,26.9274,26.9772,26.8775,26.9373,29100.0
2010-10-26 15:30:00,26.99,27.13,26.91,26.91,108900.0,26.9174,27.057,26.8376,26.8376,108900.0
2010-10-27 09:30:00,26.8,27.55,26.8,27.55,49800.0,26.7279,27.4759,26.7279,27.4759,49800.0
2010-10-27 10:00:00,27.55,27.56,27.03,27.07,22000.0,27.4759,27.4859,26.9573,26.9972,22000.0
2010-10-27 10:30:00,27.07,27.1,26.92,26.92,18300.0,26.9972,27.0271,26.8476,26.8476,18300.0
2010-10-27 11:00:00,26.94,26.97,26.69,26.75,14800.0,26.8675,26.8974,26.6182,26.678,14800.0
2010-10-27 11:30:00,26.73,26.9,26.73,26.73,18200.0,26.6581,26.8276,26.6581,26.6581,18200.0
2010-10-27 12:00:00,26.72,26.76,26.55,26.75,30900.0,26.6481,26.688,26.4786,26.678,30900.0
2010-10-27 12:30:00,26.74,26.85,26.73,26.85,4200.0,26.6681,26.7778,26.6581,26.7778,4200.0
2010-10-27 13:00:00,26.85,26.85,26.61,26.72,9800.0,26.7778,26.7778,26.5384,26.6481,9800.0
2010-10-27 13:30:00,26.7,26.75,26.64,26.73,5200.0,26.6282,26.678,26.5683,26.6581,5200.0
2010-10-27 14:00:00,26.74,26.9,26.72,26.9,8900.0,26.6681,26.8276,26.6481,26.8276,8900.0
2010-10-27 14:30:00,26.91,26.95,26.86,26.9,19100.0,26.8376,26.8775,26.7877,26.8276,19100.0
2010-10-27 15:00:00,26.91,26.91,26.64,26.79,44300.0,26.8376,26.8376,26.5683,26.7179,44300.0
2010-10-27 15:30:00,26.79,27.09,26.77,27.02,161100.0,26.7179,27.0171,26.698,26.9473,161100.0
2010-10-28 09:30:00,27.03,27.56,27.01,27.35,75200.0,26.9573,27.4859,26.9373,27.2764,75200.0
2010-10-28 10:00:00,27.35,27.52,27.23,27.3,39800.0,27.2764,27.446,27.1567,27.2266,39800.0
2010-10-28 10:30:00,27.32,27.35,27.26,27.33,27300.0,27.2465,27.2764,27.1867,27.2565,27300.0
2010-10-28 11:00:00,27.34,27.35,27.29,27.34,28700.0,27.2664,27.2764,27.2166,27.2664,28700.0
2010-10-28 11:30:00,27.35,27.35,27.3,27.32,36400.0,27.2764,27.2764,27.2266,27.2465,36400.0
2010-10-28 12:00:00,27.31,27.31,27.14,27.15,17100.0,27.2365,27.2365,27.067,27.077,17100.0
2010-10-28 12:30:00,27.14,27.16,27.1,27.12,25000.0,27.067,27.0869,27.0271,27.047,25000.0
2010-10-28 13:00:00,27.12,27.16,27.07,27.14,19900.0,27.047,27.0869,26.9972,27.067,19900.0
2010-10-28 13:30:00,27.15,27.16,27.05,27.11,13700.0,27.077,27.0869,26.9772,27.0371,13700.0
2010-10-28 14:00:00,27.11,27.11,27.02,27.04,23800.0,27.0371,27.0371,26.9473,26.9673,23800.0
2010-10-28 14:30:00,27.03,27.08,26.98,26.98,49000.0,26.9573,27.0071,26.9074,26.9074,49000.0
2010-10-28 15:00:00,26.98,27.05,26.97,27.0,37500.0,26.9074,26.9772,26.8974,26.9274,37500.0
2010-10-28 15:30:00,26.99,27.03,26.94,26.95,68700.0,26.9174,26.9573,26.8675,26.8775,68700.0
2010-10-29 09:30:00,26.91,27.0,26.68,26.83,68800.0,26.8376,26.9274,26.6082,26.7578,68800.0
2010-10-29 10:00:00,26.81,26.87,26.7,26.75,60900.0,26.7379,26.7977,26.6282,26.678,60900.0
2010-10-29 10:30:00,26.75,26.81,26.7,26.7,40900.0,26.678,26.7379,26.6282,26.6282,40900.0
2010-10-29 11:00:00,26.7,26.73,26.37,26.49,52600.0,26.6282,26.6581,26.2991,26.4187,52600.0
2010-10-29 11:30:00,26.47,26.72,26.47,26.67,55300.0,26.3988,26.6481,26.3988,26.5983,55300.0
2010-10-29 12:00:00,26.67,26.7,26.55,26.62,38400.0,26.5983,26.6282,26.4786,26.5484,38400.0
2010-10-29 12:30:00,26.63,26.66,26.59,26.64,19400.0,26.5584,26.5883,26.5185,26.5683,19400.0
2010-10-29 13:00:00,26.64,26.64,26.47,26.54,48100.0,26.5683,26.5683,26.3988,26.4686,48100.0
2010-10-29 13:30:00,26.54,26.57,26.47,26.5,44400.0,26.4686,26.4985,26.3988,26.4287,44400.0
2010-10-29 14:00:00,26.49,26.5,26.37,26.39,43000.0,26.4187,26.4287,26.2991,26.319,43000.0
2010-10-29 14:30:00,26.39,26.43,26.3,26.3,43100.0,26.319,26.3589,26.2292,26.2292,43100.0
2010-10-29 15:00:00,26.3,26.31,26.07,26.13,79900.0,26.2292,26.2392,25.9999,26.0597,79900.0
2010-10-29 15:30:00,26.12,26.23,26.08,26.08,123600.0,26.0497,26.1594,26.0098,26.0098,123600.0
2010-11-01 09:30:00,26.29,26.37,26.17,26.23,51600.0,26.2193,26.2991,26.0996,26.1594,51600.0
2010-11-01 10:00:00,26.25,26.6,26.22,26.55,94700.0,26.1794,26.5284,26.1495,26.4786,94700.0
2010-11-01 10:30:00,26.56,26.56,26.27,26.3,38400.0,26.4885,26.4885,26.1993,26.2292,38400.0
2010-11-01 11:00:00,26.31,26.37,26.19,26.27,28700.0,26.2392,26.2991,26.1195,26.1993,28700.0
2010-11-01 11:30:00,26.28,26.31,26.21,26.26,15800.0,26.2093,26.2392,26.1395,26.1894,15800.0
2010-11-01 12:00:00,26.27,26.33,26.27,26.3,21800.0,26.1993,26.2592,26.1993,26.2292,21800.0
2010-11-01 12:30:00,26.3,26.31,26.28,26.28,17000.0,26.2292,26.2392,26.2093,26.2093,17000.0
2010-11-01 13:00:00,26.29,26.3,26.18,26.22,21400.0,26.2193,26.2292,26.1096,26.1495,21400.0
2010-11-01 13:30:00,26.24,26.25,26.18,26.19,17600.0,26.1694,26.1794,26.1096,26.1195,17600.0
2010-11-01 14:00:00,26.19,26.21,26.13,26.13,29300.0,26.1195,26.1395,26.0597,26.0597,29300.0
2010-11-01 14:30:00,26.12,26.15,26.09,26.12,26100.0,26.0497,26.0796,26.0198,26.0497,26100.0
2010-11-01 15:00:00,26.12,26.12,25.91,25.93,46100.0,26.0497,26.0497,25.8403,25.8602,46100.0
2010-11-01 15:30:00,25.93,26.06,25.93,26.0,113400.0,25.8602,25.9899,25.8602,25.9301,113400.0
2010-11-02 09:30:00,26.1,26.35,25.99,26.0,36400.0,26.0298,26.2791,25.9201,25.9301,36400.0
2010-11-02 10:00:00,26.0,26.05,25.69,25.76,29000.0,25.9301,25.9799,25.6209,25.6907,29000.0
2010-11-02 10:30:00,25.76,26.07,25.68,26.05,35500.0,25.6907,25.9999,25.6109,25.9799,35500.0
2010-11-02 11:00:00,26.06,26.4,26.06,26.4,23500.0,25.9899,26.329,25.9899,26.329,23500.0
2010-11-02 11:30:00,26.39,26.6,26.38,26.58,21100.0,26.319,26.5284,26.309,26.5085,21100.0
2010-11-02 12:00:00,26.58,26.59,26.37,26.42,20000.0,26.5085,26.5185,26.2991,26.3489,20000.0
2010-11-02 12:30:00,26.42,26.49,26.38,26.49,9700.0,26.3489,26.4187,26.309,26.4187,9700.0
2010-11-02 13:00:00,26.49,26.6,26.49,26.57,11400.0,26.4187,26.5284,26.4187,26.4985,11400.0
2010-11-02 13:30:00,26.57,26.84,26.56,26.84,22400.0,26.4985,26.7678,26.4885,26.7678,22400.0
2010-11-02 14:00:00,26.84,26.94,26.65,26.67,38900.0,26.7678,26.8675,26.5783,26.5983,38900.0
2010-11-02 14:30:00,26.68,26.68,26.56,26.61,22800.0,26.6082,26.6082,26.4885,26.5384,22800.0
2010-11-02 15:00:00,26.63,26.67,26.57,26.6,35100.0,26.5584,26.5983,26.4985,26.5284,35100.0
2010-11-02 15:30:00,26.59,26.61,26.49,26.61,82500.0,26.5185,26.5384,26.4187,26.5384,82500.0
2010-11-03 09:30:00,26.58,26.89,26.58,26.64,23800.0,26.5085,26.8177,26.5085,26.5683,23800.0
2010-11-03 10:00:00,26.64,26.73,26.54,26.56,16700.0,26.5683,26.6581,26.4686,26.4885,16700.0
2010-11-03 10:30:00,26.55,26.61,26.48,26.48,15000.0,26.4786,26.5384,26.4088,26.4088,15000.0
2010-11-03 11:00:00,26.49,26.52,26.39,26.46,14300.0,26.4187,26.4487,26.319,26.3888,14300.0
2010-11-03 11:30:00,26.46,26.54,26.44,26.44,12800.0,26.3888,26.4686,26.3689,26.3689,12800.0
2010-11-03 12:00:00,26.46,26.48,26.41,26.42,8700.0,26.3888,26.4088,26.339,26.3489,8700.0
2010-11-03 12:30:00,26.4,26.46,26.37,26.43,7800.0,26.329,26.3888,26.2991,26.3589,7800.0
2010-11-03 13:00:00,26.44,26.54,26.36,26.43,10900.0,26.3689,26.4686,26.2891,26.3589,10900.0
2010-11-03 13:30:00,26.43,26.5,26.38,26.46,11900.0,26.3589,26.4287,26.309,26.3888,11900.0
2010-11-03 14:00:00,26.49,26.49,26.18,26.2,44200.0,26.4187,26.4187,26.1096,26.1295,44200.0
2010-11-03 14:30:00,26.19,26.45,26.09,26.43,35400.0,26.1195,26.3788,26.0198,26.3589,35400.0
2010-11-03 15:00:00,26.43,26.61,26.41,26.57,25400.0,26.3589,26.5384,26.339,26.4985,25400.0
2010-11-03 15:30:00,26.55,26.58,26.41,26.52,36700.0,26.4786,26.5085,26.339,26.4487,36700.0
2010-11-04 09:30:00,26.81,27.07,26.65,26.8,30000.0,26.7379,26.9972,26.5783,26.7279,30000.0
2010-11-04 10:00:00,26.84,26.9,26.67,26.86,16900.0,26.7678,26.8276,26.5983,26.7877,16900.0
2010-11-04 10:30:00,26.87,26.99,26.83,26.97,15600.0,26.7977,26.9174,26.7578,26.8974,15600.0
2010-11-04 11:00:00,26.97,27.1,26.97,27.02,24900.0,26.8974,27.0271,26.8974,26.9473,24900.0
2010-11-04 11:30:00,27.02,27.07,26.98,26.98,18700.0,26.9473,26.9972,26.9074,26.9074,18700.0
2010-11-04 12:00:00,26.97,27.01,26.95,26.97,19000.0,26.8974,26.9373,26.8775,26.8974,19000.0
2010-11-04 12:30:00,26.97,27.0,26.94,26.99,12300.0,26.8974,26.9274,26.8675,26.9174,12300.0
2010-11-04 13:00:00,26.98,27.0,26.96,27.0,14200.0,26.9074,26.9274,26.8875,26.9274,14200.0
2010-11-04 13:30:00,26.99,27.0,26.93,26.99,12400.0,26.9174,26.9274,26.8576,26.9174,12400.0
2010-11-04 14:00:00,26.99,26.99,26.83,26.83,33200.0,26.9174,26.9174,26.7578,26.7578,33200.0
2010-11-04 14:30:00,26.82,26.88,26.81,26.81,26700.0,26.7478,26.8077,26.7379,26.7379,26700.0
2010-11-04 15:00:00,26.82,26.85,26.76,26.85,41700.0,26.7478,26.7778,26.688,26.7778,41700.0
2010-11-04 15:30:00,26.85,26.85,26.77,26.85,86600.0,26.7778,26.7778,26.698,26.7778,86600.0
2010-11-05 09:30:00,26.87,27.06,26.75,26.8,18300.0,26.7977,26.9872,26.678,26.7279,18300.0
2010-11-05 10:00:00,26.8,26.85,26.76,26.79,14500.0,26.7279,26.7778,26.688,26.7179,14500.0
2010-11-05 10:30:00,26.79,26.83,26.75,26.78,5700.0,26.7179,26.7578,26.678,26.708,5700.0
2010-11-05 11:00:00,26.78,26.83,26.77,26.78,31200.0,26.708,26.7578,26.698,26.708,31200.0
2010-11-05 11:30:00,26.79,26.79,26.54,26.55,18200.0,26.7179,26.7179,26.4686,26.4786,18200.0
2010-11-05 12:00:00,26.52,26.56,26.47,26.47,6900.0,26.4487,26.4885,26.3988,26.3988,6900.0
2010-11-05 12:30:00,26.44,26.55,26.42,26.54,9400.0,26.3689,26.4786,26.3489,26.4686,9400.0
2010-11-05 13:00:00,26.55,26.59,26.53,26.58,12700.0,26.4786,26.5185,26.4586,26.5085,12700.0
2010-11-05 13:30:00,26.58,26.58,26.48,26.5,16600.0,26.5085,26.5085,26.4088,26.4287,16600.0
2010-11-05 14:00:00,26.49,26.5,26.31,26.31,20200.0,26.4187,26.4287,26.2392,26.2392,20200.0
2010-11-05 14:30:00,26.31,26.42,26.31,26.36,29600.0,26.2392,26.3489,26.2392,26.2891,29600.0
2010-11-05 15:00:00,26.38,26.49,26.38,26.47,28000.0,26.309,26.4187,26.309,26.3988,28000.0
2010-11-05 15:30:00,26.47,26.55,26.44,26.55,77000.0,26.3988,26.4786,26.3689,26.4786,77000.0
2010-11-08 09:30:00,26.27,26.53,26.27,26.43,29100.0,26.1993,26.4586,26.1993,26.3589,29100.0
2010-11-08 10:00:00,26.42,26.51,26.29,26.5,10700.0,26.3489,26.4387,26.2193,26.4287,10700.0
2010-11-08 10:30:00,26.49,26.49,26.34,26.34,8200.0,26.4187,26.4187,26.2691,26.2691,8200.0
2010-11-08 11:00:00,26.33,26.42,26.28,26.36,10200.0,26.2592,26.3489,26.2093,26.2891,10200.0
2010-11-08 11:30:00,26.38,26.44,26.36,26.38,8900.0,26.309,26.3689,26.2891,26.309,8900.0
2010-11-08 12:00:00,26.38,26.39,26.28,26.31,35600.0,26.309,26.319,26.2093,26.2392,35600.0
2010-11-08 12:30:00,26.32,26.33,26.17,26.24,17700.0,26.2492,26.2592,26.0996,26.1694,17700.0
2010-11-08 13:00:00,26.23,26.36,26.23,26.34,8100.0,26.1594,26.2891,26.1594,26.2691,8100.0
2010-11-08 13:30:00,26.34,26.34,26.23,26.23,12000.0,26.2691,26.2691,26.1594,26.1594,12000.0
2010-11-08 14:00:00,26.22,26.24,26.2,26.21,6700.0,26.1495,26.1694,26.1295,26.1395,6700.0
2010-11-08 14:30:00,26.2,26.2,25.98,26.13,30700.0,26.1295,26.1295,25.9101,26.0597,30700.0
2010-11-08 15:00:00,26.13,26.14,25.96,26.11,28200.0,26.0597,26.0697,25.8902,26.0398,28200.0
2010-11-08 15:30:00,26.13,26.14,26.0,26.1,68500.0,26.0597,26.0697,25.9301,26.0298,68500.0
2010-11-09 09:30:00,26.05,26.08,25.93,25.99,20100.0,25.9799,26.0098,25.8602,25.9201,20100.0
2010-11-09 10:00:00,25.99,26.04,25.98,26.02,19500.0,25.9201,25.9699,25.9101,25.95,19500.0
2010-11-09 10:30:00,26.01,26.02,25.85,25.86,18200.0,25.94,25.95,25.7805,25.7904,18200.0
2010-11-09 11:00:00,25.88,25.9,25.78,25.78,22000.0,25.8104,25.8303,25.7106,25.7106,22000.0
2010-11-09 11:30:00,25.77,25.9,25.77,25.84,57900.0,25.7007,25.8303,25.7007,25.7705,57900.0
2010-11-09 12:00:00,25.84,25.89,25.73,25.73,33600.0,25.7705,25.8203,25.6608,25.6608,33600.0
2010-11-09 12:30:00,25.73,25.82,25.59,25.77,44200.0,25.6608,25.7505,25.5212,25.7007,44200.0
2010-11-09 13:00:00,25.75,25.89,25.73,25.84,30300.0,25.6807,25.8203,25.6608,25.7705,30300.0
2010-11-09 13:30:00,25.84,25.89,25.7,25.7,28600.0,25.7705,25.8203,25.6309,25.6309,28600.0
2010-11-09 14:00:00,25.69,25.89,25.67,25.84,26400.0,25.6209,25.8203,25.6009,25.7705,26400.0
2010-11-09 14:30:00,25.84,25.87,25.84,25.87,30400.0,25.7705,25.8004,25.7705,25.8004,30400.0
2010-11-09 15:00:00,25.89,25.94,25.76,25.82,45000.0,25.8203,25.8702,25.6907,25.7505,45000.0
2010-11-09 15:30:00,25.8,25.89,25.79,25.84,94200.0,25.7306,25.8203,25.7206,25.7705,94200.0
2010-11-10 09:30:00,25.81,25.93,25.75,25.78,19500.0,25.7406,25.8602,25.6807,25.7106,19500.0
2010-11-10 10:00:00,25.75,25.76,25.5,25.54,81200.0,25.6807,25.6907,25.4314,25.4713,81200.0
2010-11-10 10:30:00,25.55,25.62,25.52,25.57,43200.0,25.4813,25.5511,25.4513,25.5012,43200.0
2010-11-10 11:00:00,25.57,25.58,25.31,25.45,62500.0,25.5012,25.5112,25.2419,25.3815,62500.0
2010-11-10 11:30:00,25.45,25.65,25.45,25.64,49100.0,25.3815,25.581,25.3815,25.571,49100.0
2010-11-10 12:00:00,25.64,25.73,25.6,25.61,25700.0,25.571,25.6608,25.5311,25.5411,25700.0
2010-11-10 12:30:00,25.62,25.74,25.6,25.71,57800.0,25.5511,25.6708,25.5311,25.6408,57800.0
2010-11-10 13:00:00,25.69,25.7,25.53,25.56,55100.0,25.6209,25.6309,25.4613,25.4912,55100.0
2010-11-10 13:30:00,25.58,25.6,25.54,25.57,19000.0,25.5112,25.5311,25.4713,25.5012,19000.0
2010-11-10 14:00:00,25.58,25.66,25.58,25.64,34200.0,25.5112,25.591,25.5112,25.571,34200.0
2010-11-10 14:30:00,25.64,25.78,25.63,25.78,38900.0,25.571,25.7106,25.561,25.7106,38900.0
2010-11-10 15:00:00,25.77,25.77,25.7,25.73,79800.0,25.7007,25.7007,25.6309,25.6608,79800.0
2010-11-10 15:30:00,25.73,25.75,25.55,25.75,135400.0,25.6608,25.6807,25.4813,25.6807,135400.0
2010-11-11 09:30:00,25.42,25.7,25.42,25.69,18100.0,25.3516,25.6309,25.3516,25.6209,18100.0
2010-11-11 10:00:00,25.69,25.96,25.68,25.9,19400.0,25.6209,25.8902,25.6109,25.8303,19400.0
2010-11-11 10:30:00,25.88,25.98,25.73,25.98,23200.0,25.8104,25.9101,25.6608,25.9101,23200.0
2010-11-11 11:00:00,25.97,26.12,25.84,26.11,25400.0,25.9001,26.0497,25.7705,26.0398,25400.0
2010-11-11 11:30:00,26.12,26.16,26.05,26.05,14500.0,26.0497,26.0896,25.9799,25.9799,14500.0
2010-11-11 12:00:00,26.05,26.15,26.02,26.04,10600.0,25.9799,26.0796,25.95,25.9699,10600.0
2010-11-11 12:30:00,26.04,26.06,25.94,25.99,7300.0,25.9699,25.9899,25.8702,25.9201,7300.0
2010-11-11 13:00:00,26.0,26.0,25.88,25.89,10700.0,25.9301,25.9301,25.8104,25.8203,10700.0
2010-11-11 13:30:00,25.9,25.97,25.87,25.87,12800.0,25.8303,25.9001,25.8004,25.8004,12800.0
2010-11-11 14:00:00,25.87,25.89,25.78,25.78,12600.0,25.8004,25.8203,25.7106,25.7106,12600.0
2010-11-11 14:30:00,25.8,25.85,25.76,25.8,13100.0,25.7306,25.7805,25.6907,25.7306,13100.0
2010-11-11 15:00:00,25.8,25.8,25.72,25.78,18300.0,25.7306,25.7306,25.6508,25.7106,18300.0
2010-11-11 15:30:00,25.78,25.8,25.66,25.79,36600.0,25.7106,25.7306,25.591,25.7206,36600.0
2010-11-12 09:30:00,25.64,25.85,25.52,25.79,36100.0,25.571,25.7805,25.4513,25.7206,36100.0
2010-11-12 10:00:00,25.78,25.78,25.53,25.57,13300.0,25.7106,25.7106,25.4613,25.5012,13300.0
2010-11-12 10:30:00,25.57,25.67,25.45,25.47,16500.0,25.5012,25.6009,25.3815,25.4015,16500.0
2010-11-12 11:00:00,25.47,25.78,25.43,25.74,16200.0,25.4015,25.7106,25.3616,25.6708,16200.0
2010-11-12 11:30:00,25.71,25.71,25.44,25.51,31900.0,25.6408,25.6408,25.3716,25.4414,31900.0
2010-11-12 12:00:00,25.51,25.53,25.29,25.29,18000.0,25.4414,25.4613,25.222,25.222,18000.0
2010-11-12 12:30:00,25.29,25.43,25.19,25.21,27100.0,25.222,25.3616,25.1222,25.1422,27100.0
2010-11-12 13:00:00,25.2,25.27,25.17,25.18,65500.0,25.1322,25.202,25.1023,25.1123,65500.0
2010-11-12 13:30:00,25.16,25.21,25.04,25.07,59800.0,25.0923,25.1422,24.9726,25.0026,59800.0
2010-11-12 14:00:00,25.07,25.15,25.04,25.05,12800.0,25.0026,25.0823,24.9726,24.9826,12800.0
2010-11-12 14:30:00,25.07,25.16,25.07,25.1,33800.0,25.0026,25.0923,25.0026,25.0325,33800.0
2010-11-12 15:00:00,25.1,25.23,25.09,25.15,51600.0,25.0325,25.1621,25.0225,25.0823,51600.0
2010-11-12 15:30:00,25.14,25.37,25.11,25.29,91700.0,25.0724,25.3017,25.0424,25.222,91700.0
2010-11-15 09:30:00,25.38,25.53,24.93,24.96,66800.0,25.3117,25.4613,24.8629,24.8929,66800.0
2010-11-15 10:00:00,24.97,25.07,24.3,24.35,139100.0,24.9028,25.0026,24.2346,24.2845,139100.0
2010-11-15 10:30:00,24.35,24.67,24.33,24.44,74700.0,24.2845,24.6036,24.2645,24.3742,74700.0
2010-11-15 11:00:00,24.45,24.78,24.45,24.62,35100.0,24.3842,24.7133,24.3842,24.5538,35100.0
2010-11-15 11:30:00,24.63,24.7,24.51,24.53,40100.0,24.5637,24.6336,24.4441,24.464,40100.0
2010-11-15 12:00:00,24.53,24.63,24.29,24.46,33100.0,24.464,24.5637,24.2247,24.3942,33100.0
2010-11-15 12:30:00,24.47,24.59,24.31,24.59,18300.0,24.4042,24.5238,24.2446,24.5238,18300.0
2010-11-15 13:00:00,24.59,24.61,24.48,24.59,16100.0,24.5238,24.5438,24.4141,24.5238,16100.0
2010-11-15 13:30:00,24.6,24.71,24.52,24.64,46800.0,24.5338,24.6435,24.454,24.5737,46800.0
2010-11-15 14:00:00,24.64,24.69,24.62,24.69,11600.0,24.5737,24.6236,24.5538,24.6236,11600.0
2010-11-15 14:30:00,24.69,24.74,24.63,24.71,20500.0,24.6236,24.6734,24.5637,24.6435,20500.0
2010-11-15 15:00:00,24.71,24.73,24.61,24.65,30000.0,24.6435,24.6635,24.5438,24.5837,30000.0
2010-11-15 15:30:00,24.65,24.73,24.48,24.49,97200.0,24.5837,24.6635,24.4141,24.4241,97200.0
2010-11-16 09:30:00,24.41,24.74,24.31,24.67,46000.0,24.3443,24.6734,24.2446,24.6036,46000.0
2010-11-16 10:00:00,24.65,24.69,24.48,24.61,102900.0,24.5837,24.6236,24.4141,24.5438,102900.0
2010-11-16 10:30:00,24.62,24.71,24.58,24.71,34400.0,24.5538,24.6435,24.5139,24.6435,34400.0
2010-11-16 11:00:00,24.72,24.84,24.6,24.62,56100.0,24.6535,24.7732,24.5338,24.5538,56100.0
2010-11-16 11:30:00,24.64,24.66,24.54,24.62,51400.0,24.5737,24.5937,24.474,24.5538,51400.0
2010-11-16 12:00:00,24.66,24.71,24.54,24.57,23100.0,24.5937,24.6435,24.474,24.5039,23100.0
2010-11-16 12:30:00,24.56,24.71,24.54,24.7,23500.0,24.4939,24.6435,24.474,24.6336,23500.0
2010-11-16 13:00:00,24.71,24.71,24.58,24.64,23800.0,24.6435,24.6435,24.5139,24.5737,23800.0
2010-11-16 13:30:00,24.66,24.71,24.61,24.7,20900.0,24.5937,24.6435,24.5438,24.6336,20900.0
2010-11-16 14:00:00,24.71,24.79,24.59,24.6,53800.0,24.6435,24.7233,24.5238,24.5338,53800.0
2010-11-16 14:30:00,24.61,24.66,24.55,24.63,27800.0,24.5438,24.5937,24.484,24.5637,27800.0
2010-11-16 15:00:00,24.64,24.76,24.64,24.7,63700.0,24.5737,24.6934,24.5737,24.6336,63700.0
2010-11-16 15:30:00,24.69,24.74,24.66,24.68,74800.0,24.6236,24.6734,24.5937,24.6136,74800.0
2010-11-17 09:30:00,24.82,24.91,24.56,24.59,26900.0,24.7532,24.843,24.4939,24.5238,26900.0
2010-11-17 10:00:00,24.61,24.72,24.57,24.57,19300.0,24.5438,24.6535,24.5039,24.5039,19300.0
2010-11-17 10:30:00,24.58,24.61,24.5,24.58,18100.0,24.5139,24.5438,24.4341,24.5139,18100.0
2010-11-17 11:00:00,24.57,24.6,24.48,24.48,13300.0,24.5039,24.5338,24.4141,24.4141,13300.0
2010-11-17 11:30:00,24.47,24.55,24.4,24.55,16100.0,24.4042,24.484,24.3344,24.484,16100.0
2010-11-17 12:00:00,24.55,24.56,24.48,24.48,9600.0,24.484,24.4939,24.4141,24.4141,9600.0
2010-11-17 12:30:00,24.48,24.58,24.48,24.56,8600.0,24.4141,24.5139,24.4141,24.4939,8600.0
2010-11-17 13:00:00,24.57,24.65,24.55,24.64,17600.0,24.5039,24.5837,24.484,24.5737,17600.0
2010-11-17 13:30:00,24.65,24.66,24.54,24.57,5000.0,24.5837,24.5937,24.474,24.5039,5000.0
2010-11-17 14:00:00,24.57,24.6,24.52,24.59,6200.0,24.5039,24.5338,24.454,24.5238,6200.0
2010-11-17 14:30:00,24.6,24.6,24.53,24.54,14000.0,24.5338,24.5338,24.464,24.474,14000.0
2010-11-17 15:00:00,24.54,24.54,24.44,24.44,22500.0,24.474,24.474,24.3742,24.3742,22500.0
2010-11-17 15:30:00,24.46,24.51,24.43,24.51,36300.0,24.3942,24.4441,24.3643,24.4441,36300.0
2010-11-18 09:30:00,24.78,24.78,24.5,24.54,35700.0,24.7133,24.7133,24.4341,24.474,35700.0
2010-11-18 10:00:00,24.59,24.97,24.52,24.97,22900.0,24.5238,24.9028,24.454,24.9028,22900.0
2010-11-18 10:30:00,24.98,24.98,24.89,24.91,14000.0,24.9128,24.9128,24.823,24.843,14000.0
2010-11-18 11:00:00,24.92,24.96,24.89,24.94,13900.0,24.853,24.8929,24.823,24.8729,13900.0
2010-11-18 11:30:00,24.93,24.94,24.67,24.67,32100.0,24.8629,24.8729,24.6036,24.6036,32100.0
2010-11-18 12:00:00,24.66,24.75,24.65,24.73,21100.0,24.5937,24.6834,24.5837,24.6635,21100.0
2010-11-18 12:30:00,24.72,24.74,24.66,24.73,29600.0,24.6535,24.6734,24.5937,24.6635,29600.0
2010-11-18 13:00:00,24.74,24.86,24.71,24.86,24600.0,24.6734,24.7931,24.6435,24.7931,24600.0
2010-11-18 13:30:00,24.86,24.91,24.82,24.91,21100.0,24.7931,24.843,24.7532,24.843,21100.0
2010-11-18 14:00:00,24.91,24.94,24.83,24.84,25900.0,24.843,24.8729,24.7632,24.7732,25900.0
2010-11-18 14:30:00,24.84,24.92,24.83,24.91,16500.0,24.7732,24.853,24.7632,24.843,16500.0
2010-11-18 15:00:00,24.92,25.0,24.88,24.96,25400.0,24.853,24.9327,24.8131,24.8929,25400.0
2010-11-18 15:30:00,24.97,24.97,24.89,24.97,54100.0,24.9028,24.9028,24.823,24.9028,54100.0
2010-11-19 09:30:00,24.9,25.0,24.76,24.85,18900.0,24.833,24.9327,24.6934,24.7831,18900.0
2010-11-19 10:00:00,24.85,24.88,24.67,24.72,14500.0,24.7831,24.8131,24.6036,24.6535,14500.0
2010-11-19 10:30:00,24.72,24.91,24.67,24.91,17500.0,24.6535,24.843,24.6036,24.843,17500.0
2010-11-19 11:00:00,24.92,24.99,24.82,24.86,9100.0,24.853,24.9228,24.7532,24.7931,9100.0
2010-11-19 11:30:00,24.84,24.92,24.82,24.88,9600.0,24.7732,24.853,24.7532,24.8131,9600.0
2010-11-19 12:00:00,24.88,24.88,24.79,24.79,3700.0,24.8131,24.8131,24.7233,24.7233,3700.0
2010-11-19 12:30:00,24.79,24.86,24.75,24.78,26800.0,24.7233,24.7931,24.6834,24.7133,26800.0
2010-11-19 13:00:00,24.79,24.79,24.64,24.66,44600.0,24.7233,24.7233,24.5737,24.5937,44600.0
2010-11-19 13:30:00,24.66,24.77,24.63,24.77,16000.0,24.5937,24.7034,24.5637,24.7034,16000.0
2010-11-19 14:00:00,24.77,24.8,24.75,24.8,8100.0,24.7034,24.7333,24.6834,24.7333,8100.0
2010-11-19 14:30:00,24.8,24.83,24.78,24.78,29000.0,24.7333,24.7632,24.7133,24.7133,29000.0
2010-11-19 15:00:00,24.78,24.8,24.73,24.73,18600.0,24.7133,24.7333,24.6635,24.6635,18600.0
2010-11-19 15:30:00,24.73,24.74,24.68,24.68,71000.0,24.6635,24.6734,24.6136,24.6136,71000.0
2010-11-22 09:30:00,28.39,28.65,27.11,27.87,1016500.0,28.3136,28.5729,27.0371,27.795,1016500.0
2010-11-22 10:00:00,27.87,28.12,27.81,27.94,616900.0,27.795,28.0443,27.7352,27.8648,616900.0
2010-11-22 10:30:00,27.93,28.29,27.62,28.0,368000.0,27.8549,28.2139,27.5457,27.9247,368000.0
2010-11-22 11:00:00,28.0,28.13,27.6,27.92,306700.0,27.9247,28.0543,27.5257,27.8449,306700.0
2010-11-22 11:30:00,27.91,28.25,27.91,28.25,449000.0,27.8349,28.174,27.8349,28.174,449000.0
2010-11-22 12:00:00,28.25,28.35,28.12,28.12,163200.0,28.174,28.2737,28.0443,28.0443,163200.0
2010-11-22 12:30:00,28.12,28.46,28.1,28.29,129900.0,28.0443,28.3834,28.0244,28.2139,129900.0
2010-11-22 13:00:00,28.28,28.35,28.11,28.27,61000.0,28.2039,28.2737,28.0344,28.1939,61000.0
2010-11-22 13:30:00,28.27,29.28,28.26,29.04,359100.0,28.1939,29.2012,28.184,28.9619,359100.0
2010-11-22 14:00:00,29.04,29.19,28.74,28.9,230700.0,28.9619,29.1115,28.6627,28.8223,230700.0
2010-11-22 14:30:00,28.91,29.0,28.66,28.78,206600.0,28.8322,28.922,28.5829,28.7026,206600.0
2010-11-22 15:00:00,28.78,28.94,28.69,28.81,161400.0,28.7026,28.8621,28.6128,28.7325,161400.0
2010-11-22 15:30:00,28.81,29.62,28.81,29.52,565400.0,28.7325,29.5403,28.7325,29.4406,565400.0
2010-11-23 09:30:00,29.25,29.47,28.71,29.12,243200.0,29.1713,29.3907,28.6328,29.0417,243200.0
2010-11-23 10:00:00,29.13,29.97,29.13,29.7,230400.0,29.0516,29.8894,29.0516,29.6201,230400.0
2010-11-23 10:30:00,29.73,30.29,29.68,30.08,417400.0,29.65,30.2085,29.6002,29.9991,417400.0
2010-11-23 11:00:00,30.07,30.16,29.92,30.12,156100.0,29.9891,30.0789,29.8395,30.039,156100.0
2010-11-23 11:30:00,30.09,30.75,30.02,30.56,254400.0,30.009,30.6673,29.9392,30.4778,254400.0
2010-11-23 12:00:00,30.55,30.62,30.36,30.62,85800.0,30.4678,30.5376,30.2783,30.5376,85800.0
2010-11-23 12:30:00,30.61,30.9,30.52,30.72,111600.0,30.5277,30.8169,30.4379,30.6374,111600.0
2010-11-23 13:00:00,30.71,30.84,30.67,30.68,90200.0,30.6274,30.757,30.5875,30.5975,90200.0
2010-11-23 13:30:00,30.69,30.72,30.31,30.47,157600.0,30.6074,30.6374,30.2285,30.388,157600.0
2010-11-23 14:00:00,30.46,30.5,30.3,30.41,100800.0,30.3781,30.4179,30.2185,30.3282,100800.0
2010-11-23 14:30:00,30.41,30.44,30.27,30.29,104500.0,30.3282,30.3581,30.1886,30.2085,104500.0
2010-11-23 15:00:00,30.27,30.28,30.1,30.16,166300.0,30.1886,30.1985,30.019,30.0789,166300.0
2010-11-23 15:30:00,30.15,30.17,29.92,29.99,330000.0,30.0689,30.0888,29.8395,29.9093,330000.0
2010-11-24 09:30:00,30.06,30.39,29.88,30.0,137700.0,29.9791,30.3082,29.7996,29.9193,137700.0
2010-11-24 10:00:00,29.98,29.98,29.5,29.56,104800.0,29.8993,29.8993,29.4206,29.4805,104800.0
2010-11-24 10:30:00,29.56,29.58,29.19,29.3,102600.0,29.4805,29.5004,29.1115,29.2212,102600.0
2010-11-24 11:00:00,29.23,29.45,29.23,29.32,73300.0,29.1514,29.3708,29.1514,29.2411,73300.0
2010-11-24 11:30:00,29.34,29.89,29.34,29.76,72600.0,29.2611,29.8096,29.2611,29.6799,72600.0
2010-11-24 12:00:00,29.76,29.76,29.64,29.69,37800.0,29.6799,29.6799,29.5603,29.6101,37800.0
2010-11-24 12:30:00,29.69,29.73,29.31,29.36,62000.0,29.6101,29.65,29.2311,29.281,62000.0
2010-11-24 13:00:00,29.36,29.4,29.27,29.33,26200.0,29.281,29.3209,29.1913,29.2511,26200.0
2010-11-24 13:30:00,29.31,29.35,29.1,29.11,72200.0,29.2311,29.271,29.0217,29.0317,72200.0
2010-11-24 14:00:00,29.11,29.27,28.99,29.27,99100.0,29.0317,29.1913,28.912,29.1913,99100.0
2010-11-24 14:30:00,29.28,29.37,29.16,29.16,110800.0,29.2012,29.291,29.0816,29.0816,110800.0
2010-11-24 15:00:00,29.16,29.3,29.08,29.15,113100.0,29.0816,29.2212,29.0018,29.0716,113100.0
2010-11-24 15:30:00,29.15,29.37,29.07,29.34,157000.0,29.0716,29.291,28.9918,29.2611,157000.0
2010-11-26 09:30:00,29.27,29.28,28.81,29.25,32400.0,29.1913,29.2012,28.7325,29.1713,32400.0
2010-11-26 10:00:00,29.24,29.24,29.04,29.13,17600.0,29.1613,29.1613,28.9619,29.0516,17600.0
2010-11-26 10:30:00,29.11,29.11,28.91,28.95,18200.0,29.0317,29.0317,28.8322,28.8721,18200.0
2010-11-26 11:00:00,28.95,29.21,28.88,28.9,22700.0,28.8721,29.1314,28.8023,28.8223,22700.0
2010-11-26 11:30:00,28.9,28.97,28.82,28.83,27700.0,28.8223,28.8921,28.7425,28.7524,27700.0
2010-11-26 12:00:00,28.85,28.85,28.8,28.83,16300.0,28.7724,28.7724,28.7225,28.7524,16300.0
2010-11-26 12:30:00,28.84,28.97,28.8,28.84,37100.0,28.7624,28.8921,28.7225,28.7624,37100.0
2010-11-29 09:30:00,28.74,29.07,28.56,28.72,76200.0,28.6627,28.9918,28.4832,28.6427,76200.0
2010-11-29 10:00:00,28.74,28.76,28.58,28.63,46100.0,28.6627,28.6826,28.5031,28.553,46100.0
2010-11-29 10:30:00,28.63,28.8,28.6,28.65,29900.0,28.553,28.7225,28.5231,28.5729,29900.0
2010-11-29 11:00:00,28.68,28.72,28.61,28.69,23500.0,28.6028,28.6427,28.533,28.6128,23500.0
2010-11-29 11:30:00,28.67,28.69,28.44,28.49,31100.0,28.5929,28.6128,28.3635,28.4134,31100.0
2010-11-29 12:00:00,28.48,28.52,28.44,28.47,40700.0,28.4034,28.4433,28.3635,28.3934,40700.0
2010-11-29 12:30:00,28.48,28.57,28.45,28.47,17600.0,28.4034,28.4931,28.3735,28.3934,17600.0
2010-11-29 13:00:00,28.49,28.52,28.45,28.47,24300.0,28.4134,28.4433,28.3735,28.3934,24300.0
2010-11-29 13:30:00,28.47,28.51,28.44,28.45,30100.0,28.3934,28.4333,28.3635,28.3735,30100.0
2010-11-29 14:00:00,28.46,28.52,28.45,28.5,26100.0,28.3834,28.4433,28.3735,28.4233,26100.0
2010-11-29 14:30:00,28.49,28.61,28.47,28.61,42500.0,28.4134,28.533,28.3934,28.533,42500.0
2010-11-29 15:00:00,28.61,28.63,28.54,28.6,43400.0,28.533,28.553,28.4632,28.5231,43400.0
2010-11-29 15:30:00,28.59,28.81,28.59,28.72,123000.0,28.5131,28.7325,28.5131,28.6427,123000.0
2010-11-30 09:30:00,28.49,28.68,28.16,28.5,58800.0,28.4134,28.6028,28.0842,28.4233,58800.0
2010-11-30 10:00:00,28.5,28.69,28.39,28.67,55600.0,28.4233,28.6128,28.3136,28.5929,55600.0
2010-11-30 10:30:00,28.66,28.93,28.6,28.63,35300.0,28.5829,28.8522,28.5231,28.553,35300.0
2010-11-30 11:00:00,28.63,28.76,28.53,28.73,35000.0,28.553,28.6826,28.4532,28.6527,35000.0
2010-11-30 11:30:00,28.69,28.75,28.61,28.72,22200.0,28.6128,28.6727,28.533,28.6427,22200.0
2010-11-30 12:00:00,28.65,28.74,28.64,28.72,16100.0,28.5729,28.6627,28.563,28.6427,16100.0
2010-11-30 12:30:00,28.72,28.73,28.65,28.67,18800.0,28.6427,28.6527,28.5729,28.5929,18800.0
2010-11-30 13:00:00,28.67,28.76,28.67,28.69,7600.0,28.5929,28.6826,28.5929,28.6128,7600.0
2010-11-30 13:30:00,28.7,28.78,28.65,28.71,15400.0,28.6228,28.7026,28.5729,28.6328,15400.0
2010-11-30 14:00:00,28.71,28.78,28.66,28.67,32500.0,28.6328,28.7026,28.5829,28.5929,32500.0
2010-11-30 14:30:00,28.66,28.7,28.55,28.67,29400.0,28.5829,28.6228,28.4732,28.5929,29400.0
2010-11-30 15:00:00,28.65,28.85,28.63,28.81,45800.0,28.5729,28.7724,28.553,28.7325,45800.0
2010-11-30 15:30:00,28.81,28.86,28.63,28.83,97700.0,28.7325,28.7824,28.553,28.7524,97700.0
2010-12-01 09:30:00,29.12,29.7,28.95,29.68,110600.0,29.0417,29.6201,28.8721,29.6002,110600.0
2010-12-01 10:00:00,29.68,29.87,29.45,29.79,61200.0,29.6002,29.7896,29.3708,29.7099,61200.0
2010-12-01 10:30:00,29.8,29.84,29.5,29.69,36600.0,29.7198,29.7597,29.4206,29.6101,36600.0
2010-12-01 11:00:00,29.69,29.95,29.65,29.67,50400.0,29.6101,29.8694,29.5702,29.5902,50400.0
2010-12-01 11:30:00,29.67,29.89,29.57,29.81,26400.0,29.5902,29.8096,29.4904,29.7298,26400.0
2010-12-01 12:00:00,29.8,29.95,29.7,29.91,37100.0,29.7198,29.8694,29.6201,29.8295,37100.0
2010-12-01 12:30:00,29.89,29.89,29.69,29.75,29600.0,29.8096,29.8096,29.6101,29.67,29600.0
2010-12-01 13:00:00,29.74,29.74,29.58,29.62,17600.0,29.66,29.66,29.5004,29.5403,17600.0
2010-12-01 13:30:00,29.62,29.71,29.6,29.66,20400.0,29.5403,29.6301,29.5204,29.5802,20400.0
2010-12-01 14:00:00,29.67,29.74,29.6,29.69,35000.0,29.5902,29.66,29.5204,29.6101,35000.0
2010-12-01 14:30:00,29.7,29.78,29.69,29.74,46800.0,29.6201,29.6999,29.6101,29.66,46800.0
2010-12-01 15:00:00,29.75,29.8,29.66,29.74,70300.0,29.67,29.7198,29.5802,29.66,70300.0
2010-12-01 15:30:00,29.72,29.8,29.49,29.49,174600.0,29.64,29.7198,29.4107,29.4107,174600.0
2010-12-02 09:30:00,29.58,29.68,29.1,29.15,44300.0,29.5004,29.6002,29.0217,29.0716,44300.0
2010-12-02 10:00:00,29.15,29.53,29.01,29.45,166600.0,29.0716,29.4506,28.932,29.3708,166600.0
2010-12-02 10:30:00,29.49,30.0,29.49,29.98,91800.0,29.4107,29.9193,29.4107,29.8993,91800.0
2010-12-02 11:00:00,29.99,30.01,29.96,29.97,31600.0,29.9093,29.9293,29.8794,29.8894,31600.0
2010-12-02 11:30:00,29.97,30.1,29.77,29.85,46300.0,29.8894,30.019,29.6899,29.7697,46300.0
2010-12-02 12:00:00,29.82,29.86,29.68,29.77,55000.0,29.7398,29.7797,29.6002,29.6899,55000.0
2010-12-02 12:30:00,29.78,29.99,29.75,29.86,67000.0,29.6999,29.9093,29.67,29.7797,67000.0
2010-12-02 13:00:00,29.86,29.9,29.75,29.78,21300.0,29.7797,29.8196,29.67,29.6999,21300.0
2010-12-02 13:30:00,29.75,29.77,29.57,29.6,17800.0,29.67,29.6899,29.4904,29.5204,17800.0
2010-12-02 14:00:00,29.62,29.69,29.54,29.56,13400.0,29.5403,29.6101,29.4605,29.4805,13400.0
2010-12-02 14:30:00,29.55,29.58,29.45,29.45,27500.0,29.4705,29.5004,29.3708,29.3708,27500.0
2010-12-02 15:00:00,29.46,29.54,29.4,29.43,21300.0,29.3807,29.4605,29.3209,29.3508,21300.0
2010-12-02 15:30:00,29.41,29.58,29.41,29.48,94300.0,29.3309,29.5004,29.3309,29.4007,94300.0
2010-12-03 09:30:00,29.43,29.7,29.12,29.67,18600.0,29.3508,29.6201,29.0417,29.5902,18600.0
2010-12-03 10:00:00,29.7,29.77,29.4,29.43,71700.0,29.6201,29.6899,29.3209,29.3508,71700.0
2010-12-03 10:30:00,29.4,29.65,29.4,29.63,11700.0,29.3209,29.5702,29.3209,29.5503,11700.0
2010-12-03 11:00:00,29.63,29.71,29.61,29.62,9900.0,29.5503,29.6301,29.5303,29.5403,9900.0
2010-12-03 11:30:00,29.59,29.71,29.55,29.63,19100.0,29.5104,29.6301,29.4705,29.5503,19100.0
2010-12-03 12:00:00,29.63,29.69,29.62,29.68,7400.0,29.5503,29.6101,29.5403,29.6002,7400.0
2010-12-03 12:30:00,29.69,29.75,29.62,29.75,19800.0,29.6101,29.67,29.5403,29.67,19800.0
2010-12-03 13:00:00,29.75,29.77,29.72,29.75,25100.0,29.67,29.6899,29.64,29.67,25100.0
2010-12-03 13:30:00,29.75,29.75,29.67,29.75,13700.0,29.67,29.67,29.5902,29.67,13700.0
2010-12-03 14:00:00,29.75,29.81,29.72,29.76,119400.0,29.67,29.7298,29.64,29.6799,119400.0
2010-12-03 14:30:00,29.76,30.0,29.74,29.98,89100.0,29.6799,29.9193,29.66,29.8993,89100.0
2010-12-03 15:00:00,29.97,30.08,29.96,30.05,102100.0,29.8894,29.9991,29.8794,29.9692,102100.0
2010-12-03 15:30:00,30.04,30.15,29.85,29.98,158700.0,29.9592,30.0689,29.7697,29.8993,158700.0
2010-12-06 09:30:00,29.95,30.0,29.64,29.94,33400.0,29.8694,29.9193,29.5603,29.8595,33400.0
2010-12-06 10:00:00,29.98,30.06,29.94,30.06,19800.0,29.8993,29.9791,29.8595,29.9791,19800.0
2010-12-06 10:30:00,30.06,30.07,29.98,30.06,14700.0,29.9791,29.9891,29.8993,29.9791,14700.0
2010-12-06 11:00:00,30.07,30.28,30.06,30.2,57100.0,29.9891,30.1985,29.9791,30.1188,57100.0
2010-12-06 11:30:00,30.2,30.37,30.18,30.34,29300.0,30.1188,30.2883,30.0988,30.2584,29300.0
2010-12-06 12:00:00,30.34,30.35,30.2,30.2,17500.0,30.2584,30.2684,30.1188,30.1188,17500.0
2010-12-06 12:30:00,30.2,30.21,30.1,30.21,24100.0,30.1188,30.1287,30.019,30.1287,24100.0
2010-12-06 13:00:00,30.21,30.25,30.16,30.23,20100.0,30.1287,30.1686,30.0789,30.1487,20100.0
2010-12-06 13:30:00,30.2,30.25,30.15,30.23,19500.0,30.1188,30.1686,30.0689,30.1487,19500.0
2010-12-06 14:00:00,30.21,30.26,30.18,30.18,35700.0,30.1287,30.1786,30.0988,30.0988,35700.0
2010-12-06 14:30:00,30.18,30.27,30.07,30.11,57100.0,30.0988,30.1886,29.9891,30.029,57100.0
2010-12-06 15:00:00,30.12,30.15,30.0,30.05,41800.0,30.039,30.0689,29.9193,29.9692,41800.0
2010-12-06 15:30:00,30.06,30.22,30.05,30.14,95900.0,29.9791,30.1387,29.9692,30.0589,95900.0
2010-12-07 09:30:00,30.5,30.81,30.33,30.41,72300.0,30.4179,30.7271,30.2484,30.3282,72300.0
2010-12-07 10:00:00,30.4,30.46,30.27,30.36,61300.0,30.3182,30.3781,30.1886,30.2783,61300.0
2010-12-07 10:30:00,30.35,30.48,30.35,30.44,55300.0,30.2684,30.398,30.2684,30.3581,55300.0
2010-12-07 11:00:00,30.45,30.68,30.45,30.57,31300.0,30.3681,30.5975,30.3681,30.4878,31300.0
2010-12-07 11:30:00,30.59,30.65,30.56,30.59,13900.0,30.5077,30.5675,30.4778,30.5077,13900.0
2010-12-07 12:00:00,30.6,30.66,30.48,30.66,31900.0,30.5177,30.5775,30.398,30.5775,31900.0
2010-12-07 12:30:00,30.65,30.66,30.59,30.64,14400.0,30.5675,30.5775,30.5077,30.5576,14400.0
2010-12-07 13:00:00,30.64,30.67,30.56,30.56,14300.0,30.5576,30.5875,30.4778,30.4778,14300.0
2010-12-07 13:30:00,30.56,30.67,30.51,30.54,20300.0,30.4778,30.5875,30.4279,30.4578,20300.0
2010-12-07 14:00:00,30.54,30.6,30.48,30.54,39400.0,30.4578,30.5177,30.398,30.4578,39400.0
2010-12-07 14:30:00,30.54,30.58,30.31,30.36,38600.0,30.4578,30.4977,30.2285,30.2783,38600.0
2010-12-07 15:00:00,30.36,30.44,30.33,30.38,69800.0,30.2783,30.3581,30.2484,30.2983,69800.0
2010-12-07 15:30:00,30.38,30.4,30.22,30.32,123800.0,30.2983,30.3182,30.1387,30.2384,123800.0
2010-12-08 09:30:00,30.37,30.5,30.35,30.36,15900.0,30.2883,30.4179,30.2684,30.2783,15900.0
2010-12-08 10:00:00,30.36,30.42,30.19,30.27,58900.0,30.2783,30.3382,30.1088,30.1886,58900.0
2010-12-08 10:30:00,30.26,30.37,30.23,30.35,20200.0,30.1786,30.2883,30.1487,30.2684,20200.0
2010-12-08 11:00:00,30.34,30.36,30.28,30.31,15100.0,30.2584,30.2783,30.1985,30.2285,15100.0
2010-12-08 11:30:00,30.3,30.31,30.24,30.25,16400.0,30.2185,30.2285,30.1586,30.1686,16400.0
2010-12-08 12:00:00,30.25,30.3,30.24,30.28,14600.0,30.1686,30.2185,30.1586,30.1985,14600.0
2010-12-08 12:30:00,30.27,30.29,30.23,30.29,15900.0,30.1886,30.2085,30.1487,30.2085,15900.0
2010-12-08 13:00:00,30.29,30.31,30.22,30.23,26300.0,30.2085,30.2285,30.1387,30.1487,26300.0
2010-12-08 13:30:00,30.24,30.3,30.23,30.29,15700.0,30.1586,30.2185,30.1487,30.2085,15700.0
2010-12-08 14:00:00,30.3,30.3,30.17,30.18,20400.0,30.2185,30.2185,30.0888,30.0988,20400.0
2010-12-08 14:30:00,30.17,30.29,30.15,30.27,20900.0,30.0888,30.2085,30.0689,30.1886,20900.0
2010-12-08 15:00:00,30.26,30.29,30.04,30.04,40200.0,30.1786,30.2085,29.9592,29.9592,40200.0
2010-12-08 15:30:00,30.04,30.17,30.03,30.1,70700.0,29.9592,30.0888,29.9492,30.019,70700.0
2010-12-09 09:30:00,30.2,30.24,30.07,30.09,33400.0,30.1188,30.1586,29.9891,30.009,33400.0
2010-12-09 10:00:00,30.08,30.11,30.04,30.05,14100.0,29.9991,30.029,29.9592,29.9692,14100.0
2010-12-09 10:30:00,30.09,30.09,29.95,29.99,21400.0,30.009,30.009,29.8694,29.9093,21400.0
2010-12-09 11:00:00,29.99,30.13,29.99,30.12,16900.0,29.9093,30.0489,29.9093,30.039,16900.0
2010-12-09 11:30:00,30.12,30.12,29.95,29.99,38600.0,30.039,30.039,29.8694,29.9093,38600.0
2010-12-09 12:00:00,29.99,30.13,29.96,30.1,14800.0,29.9093,30.0489,29.8794,30.019,14800.0
2010-12-09 12:30:00,30.1,30.13,30.09,30.11,7400.0,30.019,30.0489,30.009,30.029,7400.0
2010-12-09 13:00:00,30.1,30.16,30.06,30.16,119400.0,30.019,30.0789,29.9791,30.0789,119400.0
2010-12-09 13:30:00,30.17,30.17,30.03,30.03,11300.0,30.0888,30.0888,29.9492,29.9492,11300.0
2010-12-09 14:00:00,30.03,30.07,30.01,30.05,14900.0,29.9492,29.9891,29.9293,29.9692,14900.0
2010-12-09 14:30:00,30.05,30.11,30.05,30.09,165400.0,29.9692,30.029,29.9692,30.009,165400.0
2010-12-09 15:00:00,30.09,30.13,30.03,30.07,21800.0,30.009,30.0489,29.9492,29.9891,21800.0
2010-12-09 15:30:00,30.08,30.12,29.97,30.1,71400.0,29.9991,30.039,29.8894,30.019,71400.0
2010-12-10 09:30:00,30.16,30.31,30.03,30.1,12700.0,30.0789,30.2285,29.9492,30.019,12700.0
2010-12-10 10:00:00,30.1,30.3,30.08,30.16,13400.0,30.019,30.2185,29.9991,30.0789,13400.0
2010-12-10 10:30:00,30.14,30.16,30.05,30.14,34200.0,30.0589,30.0789,29.9692,30.0589,34200.0
2010-12-10 11:00:00,30.13,30.17,30.08,30.08,19400.0,30.0489,30.0888,29.9991,29.9991,19400.0
2010-12-10 11:30:00,30.08,30.22,30.06,30.18,19400.0,29.9991,30.1387,29.9791,30.0988,19400.0
2010-12-10 12:00:00,30.18,30.23,30.17,30.2,15100.0,30.0988,30.1487,30.0888,30.1188,15100.0
2010-12-10 12:30:00,30.19,30.21,30.15,30.15,9300.0,30.1088,30.1287,30.0689,30.0689,9300.0
2010-12-10 13:00:00,30.15,30.23,30.15,30.18,16300.0,30.0689,30.1487,30.0689,30.0988,16300.0
2010-12-10 13:30:00,30.18,30.28,30.18,30.28,14300.0,30.0988,30.1985,30.0988,30.1985,14300.0
2010-12-10 14:00:00,30.28,30.32,30.28,30.3,30300.0,30.1985,30.2384,30.1985,30.2185,30300.0
2010-12-10 14:30:00,30.29,30.31,30.2,30.21,21700.0,30.2085,30.2285,30.1188,30.1287,21700.0
2010-12-10 15:00:00,30.2,30.23,30.16,30.18,52300.0,30.1188,30.1487,30.0789,30.0988,52300.0
2010-12-10 15:30:00,30.17,30.25,30.16,30.2,98800.0,30.0888,30.1686,30.0789,30.1188,98800.0
2010-12-13 09:30:00,30.54,30.75,30.21,30.62,58800.0,30.4578,30.6673,30.1287,30.5376,58800.0
2010-12-13 10:00:00,30.62,30.84,30.61,30.72,21900.0,30.5376,30.757,30.5277,30.6374,21900.0
2010-12-13 10:30:00,30.71,31.0,30.71,30.92,34000.0,30.6274,30.9166,30.6274,30.8368,34000.0
2010-12-13 11:00:00,30.93,30.95,30.8,30.85,20600.0,30.8468,30.8667,30.7171,30.767,20600.0
2010-12-13 11:30:00,30.84,30.91,30.82,30.9,11200.0,30.757,30.8268,30.7371,30.8169,11200.0
2010-12-13 12:00:00,30.89,30.89,30.65,30.67,43400.0,30.8069,30.8069,30.5675,30.5875,43400.0
2010-12-13 12:30:00,30.67,30.68,30.6,30.67,16700.0,30.5875,30.5975,30.5177,30.5875,16700.0
2010-12-13 13:00:00,30.66,30.69,30.62,30.67,11200.0,30.5775,30.6074,30.5376,30.5875,11200.0
2010-12-13 13:30:00,30.66,30.68,30.53,30.53,13200.0,30.5775,30.5975,30.4479,30.4479,13200.0
2010-12-13 14:00:00,30.55,30.6,30.54,30.59,13200.0,30.4678,30.5177,30.4578,30.5077,13200.0
2010-12-13 14:30:00,30.6,30.65,30.56,30.63,22300.0,30.5177,30.5675,30.4778,30.5476,22300.0
2010-12-13 15:00:00,30.64,30.66,30.59,30.62,31700.0,30.5576,30.5775,30.5077,30.5376,31700.0
2010-12-13 15:30:00,30.62,30.66,30.56,30.65,100700.0,30.5376,30.5775,30.4778,30.5675,100700.0
2010-12-14 09:30:00,30.76,30.76,30.37,30.42,19200.0,30.6772,30.6772,30.2883,30.3382,19200.0
2010-12-14 10:00:00,30.43,30.6,30.41,30.49,45700.0,30.3481,30.5177,30.3282,30.408,45700.0
2010-12-14 10:30:00,30.5,30.6,30.47,30.51,16900.0,30.4179,30.5177,30.388,30.4279,16900.0
2010-12-14 11:00:00,30.51,30.57,30.5,30.52,18400.0,30.4279,30.4878,30.4179,30.4379,18400.0
2010-12-14 11:30:00,30.52,30.52,30.48,30.48,24300.0,30.4379,30.4379,30.398,30.398,24300.0
2010-12-14 12:00:00,30.48,30.6,30.48,30.59,19600.0,30.398,30.5177,30.398,30.5077,19600.0
2010-12-14 12:30:00,30.58,30.71,30.56,30.67,12500.0,30.4977,30.6274,30.4778,30.5875,12500.0
2010-12-14 13:00:00,30.67,30.84,30.67,30.84,19800.0,30.5875,30.757,30.5875,30.757,19800.0
2010-12-14 13:30:00,30.84,30.88,30.62,30.66,22200.0,30.757,30.7969,30.5376,30.5775,22200.0
2010-12-14 14:00:00,30.67,30.78,30.67,30.76,10900.0,30.5875,30.6972,30.5875,30.6772,10900.0
2010-12-14 14:30:00,30.76,30.81,30.73,30.76,23200.0,30.6772,30.7271,30.6473,30.6772,23200.0
2010-12-14 15:00:00,30.76,30.79,30.67,30.69,32100.0,30.6772,30.7072,30.5875,30.6074,32100.0
2010-12-14 15:30:00,30.67,30.69,30.57,30.61,106500.0,30.5875,30.6074,30.4878,30.5277,106500.0
2010-12-15 09:30:00,30.54,30.99,30.54,30.93,35900.0,30.4578,30.9066,30.4578,30.8468,35900.0
2010-12-15 10:00:00,30.9,31.28,30.9,31.09,57100.0,30.8169,31.1958,30.8169,31.0064,57100.0
2010-12-15 10:30:00,31.09,31.57,31.09,31.5,52200.0,31.0064,31.4851,31.0064,31.4153,52200.0
2010-12-15 11:00:00,31.5,31.52,31.44,31.5,37800.0,31.4153,31.4352,31.3554,31.4153,37800.0
2010-12-15 11:30:00,31.5,31.64,31.48,31.5,37200.0,31.4153,31.5549,31.3953,31.4153,37200.0
2010-12-15 12:00:00,31.5,31.81,31.5,31.81,33800.0,31.4153,31.7244,31.4153,31.7244,33800.0
2010-12-15 12:30:00,31.83,31.96,31.73,31.75,41500.0,31.7444,31.874,31.6446,31.6646,41500.0
2010-12-15 13:00:00,31.76,31.8,31.57,31.66,24000.0,31.6746,31.7144,31.4851,31.5748,24000.0
2010-12-15 13:30:00,31.67,31.94,31.67,31.8,29700.0,31.5848,31.8541,31.5848,31.7144,29700.0
2010-12-15 14:00:00,31.8,31.85,31.68,31.69,39000.0,31.7144,31.7643,31.5948,31.6047,39000.0
2010-12-15 14:30:00,31.67,31.79,31.62,31.67,51100.0,31.5848,31.7045,31.5349,31.5848,51100.0
2010-12-15 15:00:00,31.68,31.74,31.63,31.7,41000.0,31.5948,31.6546,31.5449,31.6147,41000.0
2010-12-15 15:30:00,31.7,31.77,31.66,31.75,212400.0,31.6147,31.6845,31.5748,31.6646,212400.0
2010-12-16 09:30:00,31.83,31.83,31.36,31.62,17200.0,31.7444,31.7444,31.2756,31.5349,17200.0
2010-12-16 10:00:00,31.71,31.87,31.63,31.7,50100.0,31.6247,31.7843,31.5449,31.6147,50100.0
2010-12-16 10:30:00,31.74,31.77,31.71,31.75,12800.0,31.6546,31.6845,31.6247,31.6646,12800.0
2010-12-16 11:00:00,31.75,31.99,31.71,31.98,55900.0,31.6646,31.9039,31.6247,31.894,55900.0
2010-12-16 11:30:00,31.98,32.23,31.78,31.91,166000.0,31.894,32.1433,31.6945,31.8242,166000.0
2010-12-16 12:00:00,31.92,31.96,31.78,31.84,35900.0,31.8341,31.874,31.6945,31.7543,35900.0
2010-12-16 12:30:00,31.82,31.94,31.81,31.85,5900.0,31.7344,31.8541,31.7244,31.7643,5900.0
2010-12-16 13:00:00,31.85,31.98,31.85,31.87,12100.0,31.7643,31.894,31.7643,31.7843,12100.0
2010-12-16 13:30:00,31.88,31.88,31.8,31.86,19800.0,31.7942,31.7942,31.7144,31.7743,19800.0
2010-12-16 14:00:00,31.86,31.88,31.83,31.86,11900.0,31.7743,31.7942,31.7444,31.7743,11900.0
2010-12-16 14:30:00,31.84,31.89,31.83,31.85,13600.0,31.7543,31.8042,31.7444,31.7643,13600.0
2010-12-16 15:00:00,31.86,31.91,31.85,31.9,24200.0,31.7743,31.8242,31.7643,31.8142,24200.0
2010-12-16 15:30:00,31.9,32.03,31.89,32.03,60600.0,31.8142,31.9438,31.8042,31.9438,60600.0
2010-12-17 09:30:00,31.87,32.15,31.75,32.11,55800.0,31.7843,32.0635,31.6646,32.0236,55800.0
2010-12-17 10:00:00,32.12,32.17,31.94,32.05,21700.0,32.0336,32.0835,31.8541,31.9638,21700.0
2010-12-17 10:30:00,32.07,32.18,31.99,32.17,23500.0,31.9837,32.0934,31.9039,32.0835,23500.0
2010-12-17 11:00:00,32.18,32.26,32.11,32.12,72100.0,32.0934,32.1732,32.0236,32.0336,72100.0
2010-12-17 11:30:00,32.15,32.18,32.09,32.15,26800.0,32.0635,32.0934,32.0037,32.0635,26800.0
2010-12-17 12:00:00,32.14,32.21,32.14,32.18,36800.0,32.0535,32.1233,32.0535,32.0934,36800.0
2010-12-17 12:30:00,32.19,32.2,32.17,32.18,29900.0,32.1034,32.1134,32.0835,32.0934,29900.0
2010-12-17 13:00:00,32.18,32.2,32.17,32.19,44700.0,32.0934,32.1134,32.0835,32.1034,44700.0
2010-12-17 13:30:00,32.2,32.24,32.16,32.22,37200.0,32.1134,32.1533,32.0735,32.1333,37200.0
2010-12-17 14:00:00,32.23,32.45,32.16,32.43,40800.0,32.1433,32.3627,32.0735,32.3428,40800.0
2010-12-17 14:30:00,32.43,32.44,32.32,32.41,32000.0,32.3428,32.3527,32.2331,32.3228,32000.0
2010-12-17 15:00:00,32.42,32.53,32.41,32.48,55000.0,32.3328,32.4425,32.3228,32.3926,55000.0
2010-12-17 15:30:00,32.49,33.12,32.48,33.06,274100.0,32.4026,33.0309,32.3926,32.9711,274100.0
2010-12-20 09:30:00,33.48,33.85,32.71,33.0,118800.0,33.3899,33.7589,32.622,32.9112,118800.0
2010-12-20 10:00:00,33.01,33.08,32.32,32.6,107800.0,32.9212,32.991,32.2331,32.5123,107800.0
2010-12-20 10:30:00,32.59,32.6,32.18,32.4,50700.0,32.5023,32.5123,32.0934,32.3128,50700.0
2010-12-20 11:00:00,32.4,32.4,32.15,32.36,35600.0,32.3128,32.3128,32.0635,32.2729,35600.0
2010-12-20 11:30:00,32.36,32.64,32.36,32.64,35700.0,32.2729,32.5522,32.2729,32.5522,35700.0
2010-12-20 12:00:00,32.67,32.78,32.61,32.78,26700.0,32.5821,32.6918,32.5223,32.6918,26700.0
2010-12-20 12:30:00,32.75,32.78,32.64,32.74,26100.0,32.6619,32.6918,32.5522,32.6519,26100.0
2010-12-20 13:00:00,32.74,32.79,32.7,32.7,18100.0,32.6519,32.7018,32.612,32.612,18100.0
2010-12-20 13:30:00,32.7,32.92,32.64,32.92,35800.0,32.612,32.8314,32.5522,32.8314,35800.0
2010-12-20 14:00:00,32.91,33.15,32.91,33.1,50700.0,32.8215,33.0608,32.8215,33.011,50700.0
2010-12-20 14:30:00,33.11,33.18,32.8,32.82,42700.0,33.0209,33.0907,32.7118,32.7317,42700.0
2010-12-20 15:00:00,32.83,32.88,32.75,32.85,46300.0,32.7417,32.7915,32.6619,32.7616,46300.0
2010-12-20 15:30:00,32.86,33.11,32.85,33.11,128400.0,32.7716,33.0209,32.7616,33.0209,128400.0
2010-12-21 09:30:00,32.77,33.2,32.51,33.09,33400.0,32.6818,33.1107,32.4225,33.001,33400.0
2010-12-21 10:00:00,33.12,33.21,33.08,33.1,31400.0,33.0309,33.1207,32.991,33.011,31400.0
2010-12-21 10:30:00,33.09,33.4,33.05,33.33,28900.0,33.001,33.3101,32.9611,33.2403,28900.0
2010-12-21 11:00:00,33.33,33.39,33.31,33.37,9300.0,33.2403,33.3002,33.2204,33.2802,9300.0
2010-12-21 11:30:00,33.38,33.48,33.36,33.47,12100.0,33.2902,33.3899,33.2703,33.38,12100.0
2010-12-21 12:00:00,33.47,33.69,33.45,33.69,24000.0,33.38,33.5994,33.36,33.5994,24000.0
2010-12-21 12:30:00,33.67,33.72,33.57,33.7,21900.0,33.5794,33.6293,33.4797,33.6093,21900.0
2010-12-21 13:00:00,33.71,33.77,33.66,33.74,15400.0,33.6193,33.6791,33.5694,33.6492,15400.0
2010-12-21 13:30:00,33.74,33.94,33.72,33.94,37100.0,33.6492,33.8487,33.6293,33.8487,37100.0
2010-12-21 14:00:00,33.94,33.94,33.77,33.88,16800.0,33.8487,33.8487,33.6791,33.7889,16800.0
2010-12-21 14:30:00,33.87,33.93,33.76,33.84,53300.0,33.7789,33.8387,33.6692,33.749,53300.0
2010-12-21 15:00:00,33.84,33.86,33.73,33.74,40400.0,33.749,33.7689,33.6393,33.6492,40400.0
2010-12-21 15:30:00,33.74,33.75,33.63,33.67,49700.0,33.6492,33.6592,33.5395,33.5794,49700.0
2010-12-22 09:30:00,33.74,33.74,33.21,33.23,39300.0,33.6492,33.6492,33.1207,33.1406,39300.0
2010-12-22 10:00:00,33.19,33.37,33.11,33.33,22300.0,33.1007,33.2802,33.0209,33.2403,22300.0
2010-12-22 10:30:00,33.32,33.38,33.3,33.33,25100.0,33.2304,33.2902,33.2104,33.2403,25100.0
2010-12-22 11:00:00,33.34,33.43,33.3,33.43,20000.0,33.2503,33.3401,33.2104,33.3401,20000.0
2010-12-22 11:30:00,33.43,33.54,33.43,33.49,16700.0,33.3401,33.4498,33.3401,33.3999,16700.0
2010-12-22 12:00:00,33.49,33.49,33.43,33.47,11100.0,33.3999,33.3999,33.3401,33.38,11100.0
2010-12-22 12:30:00,33.46,33.5,33.4,33.5,18900.0,33.37,33.4099,33.3101,33.4099,18900.0
2010-12-22 13:00:00,33.48,33.52,33.37,33.44,21700.0,33.3899,33.4298,33.2802,33.35,21700.0
2010-12-22 13:30:00,33.44,33.45,33.19,33.45,75100.0,33.35,33.36,33.1007,33.36,75100.0
2010-12-22 14:00:00,33.44,33.52,33.42,33.51,23900.0,33.35,33.4298,33.3301,33.4198,23900.0
2010-12-22 14:30:00,33.51,33.63,33.5,33.53,21000.0,33.4198,33.5395,33.4099,33.4398,21000.0
2010-12-22 15:00:00,33.52,33.58,33.51,33.56,37700.0,33.4298,33.4897,33.4198,33.4697,37700.0
2010-12-22 15:30:00,33.57,33.61,33.47,33.47,48600.0,33.4797,33.5196,33.38,33.38,48600.0
2010-12-23 09:30:00,33.26,33.36,33.09,33.3,15900.0,33.1705,33.2703,33.001,33.2104,15900.0
2010-12-23 10:00:00,33.31,33.37,33.23,33.26,25500.0,33.2204,33.2802,33.1406,33.1705,25500.0
2010-12-23 10:30:00,33.25,33.34,33.12,33.23,123200.0,33.1605,33.2503,33.0309,33.1406,123200.0
2010-12-23 11:00:00,33.2,33.22,33.11,33.12,17700.0,33.1107,33.1306,33.0209,33.0309,17700.0
2010-12-23 11:30:00,33.12,33.13,33.06,33.12,12300.0,33.0309,33.0409,32.9711,33.0309,12300.0
2010-12-23 12:00:00,33.12,33.2,33.08,33.2,27500.0,33.0309,33.1107,32.991,33.1107,27500.0
2010-12-23 12:30:00,33.22,33.31,33.21,33.31,9800.0,33.1306,33.2204,33.1207,33.2204,9800.0
2010-12-23 13:00:00,33.31,33.5,33.31,33.5,14500.0,33.2204,33.4099,33.2204,33.4099,14500.0
2010-12-23 13:30:00,33.53,33.53,33.4,33.41,8900.0,33.4398,33.4398,33.3101,33.3201,8900.0
2010-12-23 14:00:00,33.39,33.4,33.38,33.38,8500.0,33.3002,33.3101,33.2902,33.2902,8500.0
2010-12-23 14:30:00,33.38,33.44,33.35,33.35,13300.0,33.2902,33.35,33.2603,33.2603,13300.0
2010-12-23 15:00:00,33.35,33.45,33.33,33.45,20000.0,33.2603,33.36,33.2403,33.36,20000.0
2010-12-23 15:30:00,33.46,33.5,33.39,33.49,49200.0,33.37,33.4099,33.3002,33.3999,49200.0
2010-12-27 09:30:00,33.33,33.37,33.25,33.37,45000.0,33.2403,33.2802,33.1605,33.2802,45000.0
2010-12-27 10:00:00,33.35,33.35,33.25,33.26,10900.0,33.2603,33.2603,33.1605,33.1705,10900.0
2010-12-27 10:30:00,33.25,33.37,33.23,33.33,26000.0,33.1605,33.2802,33.1406,33.2403,26000.0
2010-12-27 11:00:00,33.31,33.31,33.25,33.27,17900.0,33.2204,33.2204,33.1605,33.1805,17900.0
2010-12-27 11:30:00,33.27,33.3,33.25,33.26,12000.0,33.1805,33.2104,33.1605,33.1705,12000.0
2010-12-27 12:00:00,33.28,33.42,33.26,33.42,12400.0,33.1905,33.3301,33.1705,33.3301,12400.0
2010-12-27 12:30:00,33.41,33.42,33.36,33.39,4900.0,33.3201,33.3301,33.2703,33.3002,4900.0
2010-12-27 13:00:00,33.39,33.63,33.38,33.61,11600.0,33.3002,33.5395,33.2902,33.5196,11600.0
2010-12-27 13:30:00,33.6,33.87,33.59,33.83,21700.0,33.5096,33.7789,33.4996,33.739,21700.0
2010-12-27 14:00:00,33.83,33.91,33.76,33.79,46300.0,33.739,33.8188,33.6692,33.6991,46300.0
2010-12-27 14:30:00,33.78,33.8,33.74,33.74,12200.0,33.6891,33.7091,33.6492,33.6492,12200.0
2010-12-27 15:00:00,33.75,33.79,33.69,33.75,17400.0,33.6592,33.6991,33.5994,33.6592,17400.0
2010-12-27 15:30:00,33.74,33.74,33.64,33.65,30100.0,33.6492,33.6492,33.5495,33.5595,30100.0
2010-12-28 09:30:00,33.66,33.66,33.32,33.42,15000.0,33.5694,33.5694,33.2304,33.3301,15000.0
2010-12-28 10:00:00,33.4,33.43,33.3,33.33,17700.0,33.3101,33.3401,33.2104,33.2403,17700.0
2010-12-28 10:30:00,33.33,33.33,33.25,33.28,13600.0,33.2403,33.2403,33.1605,33.1905,13600.0
2010-12-28 11:00:00,33.28,33.39,33.28,33.34,20100.0,33.1905,33.3002,33.1905,33.2503,20100.0
2010-12-28 11:30:00,33.33,33.37,33.26,33.36,33000.0,33.2403,33.2802,33.1705,33.2703,33000.0
2010-12-28 12:00:00,33.31,33.38,33.31,33.38,19600.0,33.2204,33.2902,33.2204,33.2902,19600.0
2010-12-28 12:30:00,33.36,33.48,33.34,33.42,24600.0,33.2703,33.3899,33.2503,33.3301,24600.0
2010-12-28 13:00:00,33.41,33.46,33.41,33.43,22400.0,33.3201,33.37,33.3201,33.3401,22400.0
2010-12-28 13:30:00,33.43,33.45,33.41,33.43,11000.0,33.3401,33.36,33.3201,33.3401,11000.0
2010-12-28 14:00:00,33.43,33.46,33.38,33.45,17400.0,33.3401,33.37,33.2902,33.36,17400.0
2010-12-28 14:30:00,33.46,33.52,33.44,33.51,22100.0,33.37,33.4298,33.35,33.4198,22100.0
2010-12-28 15:00:00,33.51,33.53,33.5,33.52,13900.0,33.4198,33.4398,33.4099,33.4298,13900.0
2010-12-28 15:30:00,33.54,33.6,33.5,33.51,43000.0,33.4498,33.5096,33.4099,33.4198,43000.0
2010-12-29 09:30:00,33.49,33.59,33.4,33.4,60800.0,33.3999,33.4996,33.3101,33.3101,60800.0
2010-12-29 10:00:00,33.42,33.49,33.37,33.42,62200.0,33.3301,33.3999,33.2802,33.3301,62200.0
2010-12-29 10:30:00,33.42,33.44,33.4,33.43,29500.0,33.3301,33.35,33.3101,33.3401,29500.0
2010-12-29 11:00:00,33.43,33.45,33.4,33.43,14900.0,33.3401,33.36,33.3101,33.3401,14900.0
2010-12-29 11:30:00,33.43,33.51,33.42,33.51,6400.0,33.3401,33.4198,33.3301,33.4198,6400.0
2010-12-29 12:00:00,33.52,33.52,33.43,33.44,11600.0,33.4298,33.4298,33.3401,33.35,11600.0
2010-12-29 12:30:00,33.43,33.45,33.39,33.42,18800.0,33.3401,33.36,33.3002,33.3301,18800.0
2010-12-29 13:00:00,33.43,33.48,33.43,33.45,13000.0,33.3401,33.3899,33.3401,33.36,13000.0
2010-12-29 13:30:00,33.44,33.47,33.43,33.43,17700.0,33.35,33.38,33.3401,33.3401,17700.0
2010-12-29 14:00:00,33.43,33.44,33.35,33.38,10700.0,33.3401,33.35,33.2603,33.2902,10700.0
2010-12-29 14:30:00,33.38,33.42,33.37,33.4,27100.0,33.2902,33.3301,33.2802,33.3101,27100.0
2010-12-29 15:00:00,33.4,33.43,33.39,33.39,25500.0,33.3101,33.3401,33.3002,33.3002,25500.0
2010-12-29 15:30:00,33.4,33.41,33.32,33.32,82700.0,33.3101,33.3201,33.2304,33.2304,82700.0
2010-12-30 09:30:00,33.4,33.55,33.32,33.5,25000.0,33.3101,33.4597,33.2304,33.4099,25000.0
2010-12-30 10:00:00,33.51,33.56,33.45,33.48,19200.0,33.4198,33.4697,33.36,33.3899,19200.0
2010-12-30 10:30:00,33.47,33.54,33.45,33.5,13500.0,33.38,33.4498,33.36,33.4099,13500.0
2010-12-30 11:00:00,33.47,33.5,33.38,33.38,44300.0,33.38,33.4099,33.2902,33.2902,44300.0
2010-12-30 11:30:00,33.39,33.51,33.34,33.37,63200.0,33.3002,33.4198,33.2503,33.2802,63200.0
2010-12-30 12:00:00,33.36,33.43,33.36,33.4,11900.0,33.2703,33.3401,33.2703,33.3101,11900.0
2010-12-30 12:30:00,33.39,33.45,33.38,33.4,13800.0,33.3002,33.36,33.2902,33.3101,13800.0
2010-12-30 13:00:00,33.4,33.41,33.36,33.41,11600.0,33.3101,33.3201,33.2703,33.3201,11600.0
2010-12-30 13:30:00,33.4,33.41,33.32,33.33,19200.0,33.3101,33.3201,33.2304,33.2403,19200.0
2010-12-30 14:00:00,33.34,33.34,33.26,33.29,17900.0,33.2503,33.2503,33.1705,33.2004,17900.0
2010-12-30 14:30:00,33.28,33.38,33.28,33.28,18100.0,33.1905,33.2902,33.1905,33.1905,18100.0
2010-12-30 15:00:00,33.28,33.34,33.28,33.33,16700.0,33.1905,33.2503,33.1905,33.2403,16700.0
2010-12-30 15:30:00,33.32,33.5,33.26,33.4,91400.0,33.2304,33.4099,33.1705,33.3101,91400.0
2010-12-31 09:30:00,33.26,33.38,33.18,33.35,16700.0,33.1705,33.2902,33.0907,33.2603,16700.0
2010-12-31 10:00:00,33.38,33.42,33.32,33.32,7000.0,33.2902,33.3301,33.2304,33.2304,7000.0
2010-12-31 10:30:00,33.34,33.34,33.29,33.33,4500.0,33.2503,33.2503,33.2004,33.2403,4500.0
2010-12-31 11:00:00,33.33,33.4,33.31,33.35,22600.0,33.2403,33.3101,33.2204,33.2603,22600.0
2010-12-31 11:30:00,33.35,33.36,33.33,33.36,12800.0,33.2603,33.2703,33.2403,33.2703,12800.0
2010-12-31 12:00:00,33.36,33.36,33.35,33.35,5100.0,33.2703,33.2703,33.2603,33.2603,5100.0
2010-12-31 12:30:00,33.35,33.35,33.31,33.34,9800.0,33.2603,33.2603,33.2204,33.2503,9800.0
2010-12-31 13:00:00,33.33,33.35,33.33,33.35,4700.0,33.2403,33.2603,33.2403,33.2603,4700.0
2010-12-31 13:30:00,33.36,33.36,33.3,33.36,9700.0,33.2703,33.2703,33.2104,33.2703,9700.0
2010-12-31 14:00:00,33.35,33.36,33.31,33.32,19900.0,33.2603,33.2703,33.2204,33.2304,19900.0
2010-12-31 14:30:00,33.33,33.35,33.33,33.34,11200.0,33.2403,33.2603,33.2403,33.2503,11200.0
2010-12-31 15:00:00,33.34,33.35,33.26,33.28,25200.0,33.2503,33.2603,33.1705,33.1905,25200.0
2010-12-31 15:30:00,33.29,33.3,32.83,32.84,123400.0,33.2004,33.2104,32.7417,32.7517,123400.0
2011-01-03 09:30:00,32.69,33.5,32.69,33.48,92700.0,32.6021,33.4099,32.6021,33.3899,92700.0
2011-01-03 10:00:00,33.48,33.98,33.47,33.85,45900.0,33.3899,33.8886,33.38,33.7589,45900.0
2011-01-03 10:30:00,33.88,34.0,33.77,33.95,30900.0,33.7889,33.9085,33.6791,33.8587,30900.0
2011-01-03 11:00:00,33.93,34.01,33.92,33.96,20300.0,33.8387,33.9185,33.8287,33.8686,20300.0
2011-01-03 11:30:00,33.98,34.0,33.92,33.99,14000.0,33.8886,33.9085,33.8287,33.8986,14000.0
2011-01-03 12:00:00,33.99,34.14,33.98,34.0,39900.0,33.8986,34.0482,33.8886,33.9085,39900.0
2011-01-03 12:30:00,34.0,34.01,33.95,34.0,9900.0,33.9085,33.9185,33.8587,33.9085,9900.0
2011-01-03 13:00:00,33.99,34.0,33.94,33.95,9300.0,33.8986,33.9085,33.8487,33.8587,9300.0
2011-01-03 13:30:00,33.94,33.95,33.91,33.94,10100.0,33.8487,33.8587,33.8188,33.8487,10100.0
2011-01-03 14:00:00,33.93,33.95,33.9,33.91,12500.0,33.8387,33.8587,33.8088,33.8188,12500.0
2011-01-03 14:30:00,33.9,33.94,33.83,33.94,19800.0,33.8088,33.8487,33.739,33.8487,19800.0
2011-01-03 15:00:00,33.94,33.94,33.78,33.78,26100.0,33.8487,33.8487,33.6891,33.6891,26100.0
2011-01-03 15:30:00,33.78,33.9,33.78,33.78,41700.0,33.6891,33.8088,33.6891,33.6891,41700.0
2011-01-04 09:30:00,33.74,33.82,33.38,33.49,24900.0,33.6492,33.729,33.2902,33.3999,24900.0
2011-01-04 10:00:00,33.52,33.66,33.45,33.6,20000.0,33.4298,33.5694,33.36,33.5096,20000.0
2011-01-04 10:30:00,33.63,33.71,33.48,33.5,17300.0,33.5395,33.6193,33.3899,33.4099,17300.0
2011-01-04 11:00:00,33.49,33.54,33.41,33.49,31500.0,33.3999,33.4498,33.3201,33.3999,31500.0
2011-01-04 11:30:00,33.47,33.48,33.36,33.36,31900.0,33.38,33.3899,33.2703,33.2703,31900.0
2011-01-04 12:00:00,33.37,33.41,33.13,33.17,19300.0,33.2802,33.3201,33.0409,33.0808,19300.0
2011-01-04 12:30:00,33.17,33.22,33.12,33.17,14500.0,33.0808,33.1306,33.0309,33.0808,14500.0
2011-01-04 13:00:00,33.18,33.33,33.17,33.33,7400.0,33.0907,33.2403,33.0808,33.2403,7400.0
2011-01-04 13:30:00,33.34,33.39,33.33,33.33,8700.0,33.2503,33.3002,33.2403,33.2403,8700.0
2011-01-04 14:00:00,33.33,33.4,33.3,33.38,22500.0,33.2403,33.3101,33.2104,33.2902,22500.0
2011-01-04 14:30:00,33.38,33.38,33.24,33.24,14800.0,33.2902,33.2902,33.1506,33.1506,14800.0
2011-01-04 15:00:00,33.24,33.33,33.24,33.29,29500.0,33.1506,33.2403,33.1506,33.2004,29500.0
2011-01-04 15:30:00,33.28,33.32,33.25,33.25,45900.0,33.1905,33.2304,33.1605,33.1605,45900.0
2011-01-05 09:30:00,33.1,33.74,33.04,33.21,27200.0,33.011,33.6492,32.9511,33.1207,27200.0
2011-01-05 10:00:00,33.21,33.62,33.21,33.59,7800.0,33.1207,33.5296,33.1207,33.4996,7800.0
2011-01-05 10:30:00,33.61,33.66,33.55,33.66,14300.0,33.5196,33.5694,33.4597,33.5694,14300.0
2011-01-05 11:00:00,33.69,33.81,33.68,33.78,23700.0,33.5994,33.719,33.5894,33.6891,23700.0
2011-01-05 11:30:00,33.78,33.78,33.56,33.6,17200.0,33.6891,33.6891,33.4697,33.5096,17200.0
2011-01-05 12:00:00,33.61,33.61,33.36,33.48,18700.0,33.5196,33.5196,33.2703,33.3899,18700.0
2011-01-05 12:30:00,33.51,33.58,33.25,33.31,35400.0,33.4198,33.4897,33.1605,33.2204,35400.0
2011-01-05 13:00:00,33.32,33.36,33.29,33.29,14000.0,33.2304,33.2703,33.2004,33.2004,14000.0
2011-01-05 13:30:00,33.3,33.3,33.25,33.27,16300.0,33.2104,33.2104,33.1605,33.1805,16300.0
2011-01-05 14:00:00,33.28,33.3,33.27,33.28,10500.0,33.1905,33.2104,33.1805,33.1905,10500.0
2011-01-05 14:30:00,33.29,33.3,33.27,33.28,12600.0,33.2004,33.2104,33.1805,33.1905,12600.0
2011-01-05 15:00:00,33.29,33.41,33.24,33.25,25100.0,33.2004,33.3201,33.1506,33.1605,25100.0
2011-01-05 15:30:00,33.24,33.33,33.14,33.29,51200.0,33.1506,33.2403,33.0508,33.2004,51200.0
2011-01-06 09:30:00,33.36,33.74,33.22,33.74,31600.0,33.2703,33.6492,33.1306,33.6492,31600.0
2011-01-06 10:00:00,33.74,33.86,33.64,33.75,18800.0,33.6492,33.7689,33.5495,33.6592,18800.0
2011-01-06 10:30:00,33.74,34.0,33.73,33.77,13100.0,33.6492,33.9085,33.6393,33.6791,13100.0
2011-01-06 11:00:00,33.75,33.78,33.65,33.71,10300.0,33.6592,33.6891,33.5595,33.6193,10300.0
2011-01-06 11:30:00,33.69,33.82,33.68,33.76,7900.0,33.5994,33.729,33.5894,33.6692,7900.0
2011-01-06 12:00:00,33.75,33.75,33.7,33.74,7000.0,33.6592,33.6592,33.6093,33.6492,7000.0
2011-01-06 12:30:00,33.74,33.77,33.73,33.74,8700.0,33.6492,33.6791,33.6393,33.6492,8700.0
2011-01-06 13:00:00,33.74,33.81,33.74,33.8,10200.0,33.6492,33.719,33.6492,33.7091,10200.0
2011-01-06 13:30:00,33.8,33.83,33.8,33.83,7100.0,33.7091,33.739,33.7091,33.739,7100.0
2011-01-06 14:00:00,33.85,34.19,33.85,34.1,66700.0,33.7589,34.098,33.7589,34.0083,66700.0
2011-01-06 14:30:00,34.12,34.15,33.94,34.0,48700.0,34.0282,34.0581,33.8487,33.9085,48700.0
2011-01-06 15:00:00,34.0,34.16,33.97,34.13,38300.0,33.9085,34.0681,33.8786,34.0382,38300.0
2011-01-06 15:30:00,34.13,34.35,34.11,34.31,72900.0,34.0382,34.2576,34.0182,34.2177,72900.0
2011-01-07 09:30:00,34.18,34.35,33.91,34.19,29500.0,34.088,34.2576,33.8188,34.098,29500.0
2011-01-07 10:00:00,34.2,34.46,34.17,34.46,17200.0,34.108,34.3673,34.0781,34.3673,17200.0
2011-01-07 10:30:00,34.44,34.45,34.16,34.27,20200.0,34.3473,34.3573,34.0681,34.1778,20200.0
2011-01-07 11:00:00,34.27,34.3,34.17,34.19,11400.0,34.1778,34.2077,34.0781,34.098,11400.0
2011-01-07 11:30:00,34.17,34.17,34.07,34.12,32300.0,34.0781,34.0781,33.9783,34.0282,32300.0
2011-01-07 12:00:00,34.13,34.15,34.07,34.08,11000.0,34.0382,34.0581,33.9783,33.9883,11000.0
2011-01-07 12:30:00,34.07,34.07,33.88,33.96,48100.0,33.9783,33.9783,33.7889,33.8686,48100.0
2011-01-07 13:00:00,33.95,34.09,33.89,34.0,20100.0,33.8587,33.9983,33.7988,33.9085,20100.0
2011-01-07 13:30:00,34.0,34.07,33.92,33.95,11200.0,33.9085,33.9783,33.8287,33.8587,11200.0
2011-01-07 14:00:00,33.95,34.1,33.95,34.08,21300.0,33.8587,34.0083,33.8587,33.9883,21300.0
2011-01-07 14:30:00,34.05,34.09,33.96,34.01,36300.0,33.9584,33.9983,33.8686,33.9185,36300.0
2011-01-07 15:00:00,34.01,34.09,33.97,34.04,24500.0,33.9185,33.9983,33.8786,33.9484,24500.0
2011-01-07 15:30:00,34.05,34.18,33.98,34.07,55100.0,33.9584,34.088,33.8886,33.9783,55100.0
2011-01-10 09:30:00,34.02,34.09,33.52,33.58,28600.0,33.9285,33.9983,33.4298,33.4897,28600.0
2011-01-10 10:00:00,33.52,33.66,33.33,33.46,20600.0,33.4298,33.5694,33.2403,33.37,20600.0
2011-01-10 10:30:00,33.44,33.5,33.33,33.38,17200.0,33.35,33.4099,33.2403,33.2902,17200.0
2011-01-10 11:00:00,33.4,33.47,33.3,33.31,22600.0,33.3101,33.38,33.2104,33.2204,22600.0
2011-01-10 11:30:00,33.31,33.46,33.17,33.43,20900.0,33.2204,33.37,33.0808,33.3401,20900.0
2011-01-10 12:00:00,33.43,33.45,33.28,33.33,17900.0,33.3401,33.36,33.1905,33.2403,17900.0
2011-01-10 12:30:00,33.33,33.33,33.26,33.26,11500.0,33.2403,33.2403,33.1705,33.1705,11500.0
2011-01-10 13:00:00,33.24,33.34,33.22,33.29,20900.0,33.1506,33.2503,33.1306,33.2004,20900.0
2011-01-10 13:30:00,33.3,33.4,33.29,33.39,10600.0,33.2104,33.3101,33.2004,33.3002,10600.0
2011-01-10 14:00:00,33.4,33.4,33.3,33.31,14700.0,33.3101,33.3101,33.2104,33.2204,14700.0
2011-01-10 14:30:00,33.31,33.31,33.19,33.29,26600.0,33.2204,33.2204,33.1007,33.2004,26600.0
2011-01-10 15:00:00,33.28,33.42,33.26,33.42,23600.0,33.1905,33.3301,33.1705,33.3301,23600.0
2011-01-10 15:30:00,33.45,33.47,33.14,33.15,125400.0,33.36,33.38,33.0508,33.0608,125400.0
2011-01-11 09:30:00,33.26,33.62,33.17,33.48,21200.0,33.1705,33.5296,33.0808,33.3899,21200.0
2011-01-11 10:00:00,33.52,33.64,33.42,33.55,9100.0,33.4298,33.5495,33.3301,33.4597,9100.0
2011-01-11 10:30:00,33.54,33.76,33.5,33.58,19100.0,33.4498,33.6692,33.4099,33.4897,19100.0
2011-01-11 11:00:00,33.56,33.68,33.44,33.46,13100.0,33.4697,33.5894,33.35,33.37,13100.0
2011-01-11 11:30:00,33.5,33.5,33.38,33.44,11900.0,33.4099,33.4099,33.2902,33.35,11900.0
2011-01-11 12:00:00,33.41,33.45,33.29,33.37,11400.0,33.3201,33.36,33.2004,33.2802,11400.0
2011-01-11 12:30:00,33.4,33.45,33.31,33.39,8400.0,33.3101,33.36,33.2204,33.3002,8400.0
2011-01-11 13:00:00,33.39,33.39,33.11,33.15,27700.0,33.3002,33.3002,33.0209,33.0608,27700.0
2011-01-11 13:30:00,33.18,33.2,33.01,33.02,19700.0,33.0907,33.1107,32.9212,32.9312,19700.0
2011-01-11 14:00:00,33.03,33.15,33.03,33.07,21300.0,32.9411,33.0608,32.9411,32.981,21300.0
2011-01-11 14:30:00,33.07,33.14,33.0,33.13,25400.0,32.981,33.0508,32.9112,33.0409,25400.0
2011-01-11 15:00:00,33.13,33.15,33.05,33.13,28600.0,33.0409,33.0608,32.9611,33.0409,28600.0
2011-01-11 15:30:00,33.13,33.15,33.01,33.15,87000.0,33.0409,33.0608,32.9212,33.0608,87000.0
2011-01-12 09:30:00,33.25,33.33,32.66,32.71,48400.0,33.1605,33.2403,32.5721,32.622,48400.0
2011-01-12 10:00:00,32.7,32.7,32.42,32.47,90200.0,32.612,32.612,32.3328,32.3826,90200.0
2011-01-12 10:30:00,32.47,32.58,32.34,32.55,47400.0,32.3826,32.4924,32.253,32.4624,47400.0
2011-01-12 11:00:00,32.53,32.57,32.44,32.47,29900.0,32.4425,32.4824,32.3527,32.3826,29900.0
2011-01-12 11:30:00,32.48,32.49,32.32,32.39,57100.0,32.3926,32.4026,32.2331,32.3029,57100.0
2011-01-12 12:00:00,32.4,32.44,32.4,32.42,19900.0,32.3128,32.3527,32.3128,32.3328,19900.0
2011-01-12 12:30:00,32.42,32.46,32.34,32.45,54100.0,32.3328,32.3727,32.253,32.3627,54100.0
2011-01-12 13:00:00,32.46,32.47,32.34,32.43,22000.0,32.3727,32.3826,32.253,32.3428,22000.0
2011-01-12 13:30:00,32.43,32.62,32.42,32.61,19000.0,32.3428,32.5322,32.3328,32.5223,19000.0
2011-01-12 14:00:00,32.62,32.62,32.51,32.56,21900.0,32.5322,32.5322,32.4225,32.4724,21900.0
2011-01-12 14:30:00,32.54,32.55,32.41,32.44,24600.0,32.4525,32.4624,32.3228,32.3527,24600.0
2011-01-12 15:00:00,32.45,32.53,32.41,32.53,51900.0,32.3627,32.4425,32.3228,32.4425,51900.0
2011-01-12 15:30:00,32.53,32.68,32.51,32.63,127800.0,32.4425,32.5921,32.4225,32.5422,127800.0
2011-01-13 09:30:00,32.55,32.73,32.34,32.47,38300.0,32.4624,32.6419,32.253,32.3826,38300.0
2011-01-13 10:00:00,32.44,32.77,32.44,32.69,13700.0,32.3527,32.6818,32.3527,32.6021,13700.0
2011-01-13 10:30:00,32.73,32.88,32.56,32.61,34700.0,32.6419,32.7915,32.4724,32.5223,34700.0
2011-01-13 11:00:00,32.63,32.83,32.62,32.83,10500.0,32.5422,32.7417,32.5322,32.7417,10500.0
2011-01-13 11:30:00,32.85,33.12,32.85,32.99,28300.0,32.7616,33.0309,32.7616,32.9012,28300.0
2011-01-13 12:00:00,32.99,33.24,32.99,33.22,17900.0,32.9012,33.1506,32.9012,33.1306,17900.0
2011-01-13 12:30:00,33.23,33.42,33.18,33.38,17100.0,33.1406,33.3301,33.0907,33.2902,17100.0
2011-01-13 13:00:00,33.38,33.38,33.25,33.25,16300.0,33.2902,33.2902,33.1605,33.1605,16300.0
2011-01-13 13:30:00,33.24,33.29,33.2,33.23,13600.0,33.1506,33.2004,33.1107,33.1406,13600.0
2011-01-13 14:00:00,33.21,33.22,33.05,33.07,17500.0,33.1207,33.1306,32.9611,32.981,17500.0
2011-01-13 14:30:00,33.07,33.08,32.83,32.85,34500.0,32.981,32.991,32.7417,32.7616,34500.0
2011-01-13 15:00:00,32.85,32.89,32.63,32.68,38700.0,32.7616,32.8015,32.5422,32.5921,38700.0
2011-01-13 15:30:00,32.68,32.87,32.67,32.82,68800.0,32.5921,32.7816,32.5821,32.7317,68800.0
2011-01-14 09:30:00,32.98,33.94,32.81,33.91,74200.0,32.8913,33.8487,32.7217,33.8188,74200.0
2011-01-14 10:00:00,33.89,34.49,33.85,34.14,109500.0,33.7988,34.3972,33.7589,34.0482,109500.0
2011-01-14 10:30:00,34.18,34.35,34.08,34.14,73400.0,34.088,34.2576,33.9883,34.0482,73400.0
2011-01-14 11:00:00,34.12,34.12,33.97,34.09,31300.0,34.0282,34.0282,33.8786,33.9983,31300.0
2011-01-14 11:30:00,34.08,34.09,33.88,33.95,23400.0,33.9883,33.9983,33.7889,33.8587,23400.0
2011-01-14 12:00:00,33.96,34.01,33.91,33.97,13800.0,33.8686,33.9185,33.8188,33.8786,13800.0
2011-01-14 12:30:00,34.0,34.01,33.93,33.94,12600.0,33.9085,33.9185,33.8387,33.8487,12600.0
2011-01-14 13:00:00,33.95,34.18,33.94,34.16,14900.0,33.8587,34.088,33.8487,34.0681,14900.0
2011-01-14 13:30:00,34.15,34.25,34.15,34.19,16100.0,34.0581,34.1579,34.0581,34.098,16100.0
2011-01-14 14:00:00,34.2,34.35,34.2,34.29,29300.0,34.108,34.2576,34.108,34.1978,29300.0
2011-01-14 14:30:00,34.3,34.33,34.19,34.25,34900.0,34.2077,34.2376,34.098,34.1579,34900.0
2011-01-14 15:00:00,34.25,34.41,34.21,34.41,51000.0,34.1579,34.3174,34.118,34.3174,51000.0
2011-01-14 15:30:00,34.41,34.5,34.31,34.5,85600.0,34.3174,34.4072,34.2177,34.4072,85600.0
2011-01-18 09:30:00,34.49,34.74,34.12,34.65,41700.0,34.3972,34.6465,34.0282,34.5568,41700.0
2011-01-18 10:00:00,34.65,34.89,34.63,34.85,44300.0,34.5568,34.7961,34.5368,34.7562,44300.0
2011-01-18 10:30:00,34.87,34.88,34.73,34.84,41400.0,34.7762,34.7862,34.6366,34.7463,41400.0
2011-01-18 11:00:00,34.84,34.94,34.81,34.94,37100.0,34.7463,34.846,34.7164,34.846,37100.0
2011-01-18 11:30:00,34.94,35.06,34.92,34.95,116300.0,34.846,34.9657,34.8261,34.856,116300.0
2011-01-18 12:00:00,34.99,35.05,34.79,35.03,32300.0,34.8959,34.9557,34.6964,34.9358,32300.0
2011-01-18 12:30:00,35.03,35.22,35.0,35.2,21100.0,34.9358,35.1252,34.9058,35.1053,21100.0
2011-01-18 13:00:00,35.22,35.42,35.2,35.38,33400.0,35.1252,35.3247,35.1053,35.2848,33400.0
2011-01-18 13:30:00,35.4,35.4,35.23,35.3,24800.0,35.3048,35.3048,35.1352,35.205,24800.0
2011-01-18 14:00:00,35.29,35.54,35.29,35.53,19900.0,35.1951,35.4444,35.1951,35.4344,19900.0
2011-01-18 14:30:00,35.54,35.63,35.42,35.45,26400.0,35.4444,35.5341,35.3247,35.3546,26400.0
2011-01-18 15:00:00,35.45,35.47,35.29,35.3,74900.0,35.3546,35.3746,35.1951,35.205,74900.0
2011-01-18 15:30:00,35.3,35.48,35.25,35.47,74700.0,35.205,35.3845,35.1552,35.3746,74700.0
2011-01-19 09:30:00,35.51,35.87,35.05,35.14,90200.0,35.4145,35.7735,34.9557,35.0455,90200.0
2011-01-19 10:00:00,35.1,35.22,34.86,34.86,50600.0,35.0056,35.1252,34.7662,34.7662,50600.0
2011-01-19 10:30:00,34.89,34.93,34.38,34.44,38400.0,34.7961,34.836,34.2875,34.3473,38400.0
2011-01-19 11:00:00,34.43,34.54,34.22,34.23,145500.0,34.3374,34.4471,34.1279,34.1379,145500.0
2011-01-19 11:30:00,34.24,34.3,33.95,34.06,67800.0,34.1479,34.2077,33.8587,33.9684,67800.0
2011-01-19 12:00:00,34.06,34.06,33.85,33.97,65600.0,33.9684,33.9684,33.7589,33.8786,65600.0
2011-01-19 12:30:00,33.98,33.98,33.73,33.94,77300.0,33.8886,33.8886,33.6393,33.8487,77300.0
2011-01-19 13:00:00,33.92,34.11,33.77,33.84,49300.0,33.8287,34.0182,33.6791,33.749,49300.0
2011-01-19 13:30:00,33.84,33.84,33.68,33.72,22500.0,33.749,33.749,33.5894,33.6293,22500.0
2011-01-19 14:00:00,33.73,33.74,33.46,33.47,36700.0,33.6393,33.6492,33.37,33.38,36700.0
2011-01-19 14:30:00,33.46,33.67,33.28,33.41,66900.0,33.37,33.5794,33.1905,33.3201,66900.0
2011-01-19 15:00:00,33.4,33.49,33.23,33.23,84300.0,33.3101,33.3999,33.1406,33.1406,84300.0
2011-01-19 15:30:00,33.24,33.3,33.1,33.3,149100.0,33.1506,33.2104,33.011,33.2104,149100.0
2011-01-20 09:30:00,33.38,33.64,32.95,33.37,58300.0,33.2902,33.5495,32.8614,33.2802,58300.0
2011-01-20 10:00:00,33.31,33.47,33.27,33.31,51800.0,33.2204,33.38,33.1805,33.2204,51800.0
2011-01-20 10:30:00,33.3,33.35,33.06,33.12,27000.0,33.2104,33.2603,32.9711,33.0309,27000.0
2011-01-20 11:00:00,33.11,33.25,33.09,33.12,12100.0,33.0209,33.1605,33.001,33.0309,12100.0
2011-01-20 11:30:00,33.11,33.18,33.07,33.07,13000.0,33.0209,33.0907,32.981,32.981,13000.0
2011-01-20 12:00:00,33.1,33.13,33.04,33.12,12000.0,33.011,33.0409,32.9511,33.0309,12000.0
2011-01-20 12:30:00,33.11,33.18,33.07,33.07,22900.0,33.0209,33.0907,32.981,32.981,22900.0
2011-01-20 13:00:00,33.07,33.08,32.95,33.01,27700.0,32.981,32.991,32.8614,32.9212,27700.0
2011-01-20 13:30:00,33.01,33.13,32.94,33.12,31800.0,32.9212,33.0409,32.8514,33.0309,31800.0
2011-01-20 14:00:00,33.14,33.37,33.14,33.35,21500.0,33.0508,33.2802,33.0508,33.2603,21500.0
2011-01-20 14:30:00,33.33,33.49,33.33,33.35,23200.0,33.2403,33.3999,33.2403,33.2603,23200.0
2011-01-20 15:00:00,33.34,33.6,33.27,33.56,49300.0,33.2503,33.5096,33.1805,33.4697,49300.0
2011-01-20 15:30:00,33.55,33.9,33.53,33.81,116900.0,33.4597,33.8088,33.4398,33.719,116900.0
2011-01-21 09:30:00,33.96,34.12,33.74,33.92,17600.0,33.8686,34.0282,33.6492,33.8287,17600.0
2011-01-21 10:00:00,33.91,33.95,33.76,33.78,7800.0,33.8188,33.8587,33.6692,33.6891,7800.0
2011-01-21 10:30:00,33.77,33.8,33.55,33.55,38000.0,33.6791,33.7091,33.4597,33.4597,38000.0
2011-01-21 11:00:00,33.59,33.64,33.54,33.58,8000.0,33.4996,33.5495,33.4498,33.4897,8000.0
2011-01-21 11:30:00,33.62,33.64,33.44,33.44,16300.0,33.5296,33.5495,33.35,33.35,16300.0
2011-01-21 12:00:00,33.44,33.55,33.38,33.55,10200.0,33.35,33.4597,33.2902,33.4597,10200.0
2011-01-21 12:30:00,33.53,33.55,33.31,33.39,12000.0,33.4398,33.4597,33.2204,33.3002,12000.0
2011-01-21 13:00:00,33.37,33.4,33.32,33.4,6600.0,33.2802,33.3101,33.2304,33.3101,6600.0
2011-01-21 13:30:00,33.41,33.5,33.4,33.47,7100.0,33.3201,33.4099,33.3101,33.38,7100.0
2011-01-21 14:00:00,33.45,33.49,33.26,33.28,41800.0,33.36,33.3999,33.1705,33.1905,41800.0
2011-01-21 14:30:00,33.29,33.41,33.29,33.33,15600.0,33.2004,33.3201,33.2004,33.2403,15600.0
2011-01-21 15:00:00,33.34,33.39,33.24,33.3,44300.0,33.2503,33.3002,33.1506,33.2104,44300.0
2011-01-21 15:30:00,33.3,33.34,33.22,33.27,31800.0,33.2104,33.2503,33.1306,33.1805,31800.0
2011-01-24 09:30:00,33.26,33.42,33.15,33.4,42400.0,33.1705,33.3301,33.0608,33.3101,42400.0
2011-01-24 10:00:00,33.41,33.47,33.23,33.44,20400.0,33.3201,33.38,33.1406,33.35,20400.0
2011-01-24 10:30:00,33.43,33.58,33.33,33.54,17700.0,33.3401,33.4897,33.2403,33.4498,17700.0
2011-01-24 11:00:00,33.55,33.73,33.54,33.61,15500.0,33.4597,33.6393,33.4498,33.5196,15500.0
2011-01-24 11:30:00,33.62,33.62,33.44,33.52,8800.0,33.5296,33.5296,33.35,33.4298,8800.0
2011-01-24 12:00:00,33.54,33.62,33.52,33.58,5100.0,33.4498,33.5296,33.4298,33.4897,5100.0
2011-01-24 12:30:00,33.57,33.75,33.57,33.72,13200.0,33.4797,33.6592,33.4797,33.6293,13200.0
2011-01-24 13:00:00,33.72,33.77,33.7,33.73,21500.0,33.6293,33.6791,33.6093,33.6393,21500.0
2011-01-24 13:30:00,33.73,33.73,33.55,33.55,7400.0,33.6393,33.6393,33.4597,33.4597,7400.0
2011-01-24 14:00:00,33.55,33.59,33.5,33.57,17400.0,33.4597,33.4996,33.4099,33.4797,17400.0
2011-01-24 14:30:00,33.56,33.57,33.46,33.54,29300.0,33.4697,33.4797,33.37,33.4498,29300.0
2011-01-24 15:00:00,33.53,33.64,33.52,33.53,28300.0,33.4398,33.5495,33.4298,33.4398,28300.0
2011-01-24 15:30:00,33.53,33.58,33.37,33.37,50000.0,33.4398,33.4897,33.2802,33.2802,50000.0
2011-01-25 09:30:00,33.35,33.35,33.0,33.22,18300.0,33.2603,33.2603,32.9112,33.1306,18300.0
2011-01-25 10:00:00,33.3,33.58,33.19,33.47,61400.0,33.2104,33.4897,33.1007,33.38,61400.0
2011-01-25 10:30:00,33.55,33.62,33.41,33.58,8400.0,33.4597,33.5296,33.3201,33.4897,8400.0
2011-01-25 11:00:00,33.59,33.7,33.34,33.51,16000.0,33.4996,33.6093,33.2503,33.4198,16000.0
2011-01-25 11:30:00,33.49,33.54,33.31,33.41,12800.0,33.3999,33.4498,33.2204,33.3201,12800.0
2011-01-25 12:00:00,33.35,33.47,33.31,33.44,6000.0,33.2603,33.38,33.2204,33.35,6000.0
2011-01-25 12:30:00,33.45,33.59,33.45,33.53,7100.0,33.36,33.4996,33.36,33.4398,7100.0
2011-01-25 13:00:00,33.58,33.58,33.43,33.43,4200.0,33.4897,33.4897,33.3401,33.3401,4200.0
2011-01-25 13:30:00,33.44,33.52,33.42,33.47,4600.0,33.35,33.4298,33.3301,33.38,4600.0
2011-01-25 14:00:00,33.46,33.48,33.26,33.26,6900.0,33.37,33.3899,33.1705,33.1705,6900.0
2011-01-25 14:30:00,33.25,33.5,33.25,33.5,16100.0,33.1605,33.4099,33.1605,33.4099,16100.0
2011-01-25 15:00:00,33.43,33.53,33.41,33.48,13700.0,33.3401,33.4398,33.3201,33.3899,13700.0
2011-01-25 15:30:00,33.48,33.71,33.44,33.66,32300.0,33.3899,33.6193,33.35,33.5694,32300.0
2011-01-26 09:30:00,33.75,34.25,33.75,34.1,55100.0,33.6592,34.1579,33.6592,34.0083,55100.0
2011-01-26 10:00:00,34.1,34.39,34.05,34.39,61500.0,34.0083,34.2975,33.9584,34.2975,61500.0
2011-01-26 10:30:00,34.37,34.66,34.35,34.53,32400.0,34.2775,34.5668,34.2576,34.4371,32400.0
2011-01-26 11:00:00,34.49,34.76,34.49,34.69,11400.0,34.3972,34.6665,34.3972,34.5967,11400.0
2011-01-26 11:30:00,34.68,34.68,34.48,34.53,18800.0,34.5867,34.5867,34.3872,34.4371,18800.0
2011-01-26 12:00:00,34.53,34.83,34.53,34.76,13700.0,34.4371,34.7363,34.4371,34.6665,13700.0
2011-01-26 12:30:00,34.75,34.81,34.63,34.81,13500.0,34.6565,34.7164,34.5368,34.7164,13500.0
2011-01-26 13:00:00,34.81,34.94,34.8,34.8,11900.0,34.7164,34.846,34.7064,34.7064,11900.0
2011-01-26 13:30:00,34.81,34.89,34.78,34.88,16000.0,34.7164,34.7961,34.6864,34.7862,16000.0
2011-01-26 14:00:00,34.88,34.88,34.67,34.72,31400.0,34.7862,34.7862,34.5767,34.6266,31400.0
2011-01-26 14:30:00,34.71,34.76,34.51,34.54,40800.0,34.6166,34.6665,34.4172,34.4471,40800.0
2011-01-26 15:00:00,34.55,34.63,34.45,34.53,34900.0,34.4571,34.5368,34.3573,34.4371,34900.0
2011-01-26 15:30:00,34.55,34.55,34.39,34.46,42100.0,34.4571,34.4571,34.2975,34.3673,42100.0
2011-01-27 09:30:00,34.46,34.82,34.45,34.76,36200.0,34.3673,34.7263,34.3573,34.6665,36200.0
2011-01-27 10:00:00,34.75,34.81,34.6,34.8,20900.0,34.6565,34.7164,34.5069,34.7064,20900.0
2011-01-27 10:30:00,34.81,34.96,34.76,34.91,24600.0,34.7164,34.8659,34.6665,34.8161,24600.0
2011-01-27 11:00:00,34.89,34.89,34.69,34.77,30000.0,34.7961,34.7961,34.5967,34.6765,30000.0
2011-01-27 11:30:00,34.79,34.85,34.75,34.84,10100.0,34.6964,34.7562,34.6565,34.7463,10100.0
2011-01-27 12:00:00,34.85,35.3,34.81,35.29,25900.0,34.7562,35.205,34.7164,35.1951,25900.0
2011-01-27 12:30:00,35.31,35.42,35.21,35.35,56800.0,35.215,35.3247,35.1153,35.2549,56800.0
2011-01-27 13:00:00,35.38,35.4,35.23,35.32,16100.0,35.2848,35.3048,35.1352,35.225,16100.0
2011-01-27 13:30:00,35.32,35.35,35.19,35.26,18000.0,35.225,35.2549,35.0953,35.1651,18000.0
2011-01-27 14:00:00,35.29,35.34,35.09,35.15,22600.0,35.1951,35.2449,34.9956,35.0554,22600.0
2011-01-27 14:30:00,35.14,35.2,35.05,35.07,38200.0,35.0455,35.1053,34.9557,34.9757,38200.0
2011-01-27 15:00:00,35.05,35.17,35.0,35.12,85500.0,34.9557,35.0754,34.9058,35.0255,85500.0
2011-01-27 15:30:00,35.11,35.12,34.83,34.85,123700.0,35.0155,35.0255,34.7363,34.7562,123700.0
2011-01-28 09:30:00,34.91,34.91,34.35,34.47,10100.0,34.8161,34.8161,34.2576,34.3773,10100.0
2011-01-28 10:00:00,34.49,34.49,33.83,33.83,41100.0,34.3972,34.3972,33.739,33.739,41100.0
2011-01-28 10:30:00,33.78,33.8,33.5,33.51,21500.0,33.6891,33.7091,33.4099,33.4198,21500.0
2011-01-28 11:00:00,33.5,33.89,33.45,33.79,17000.0,33.4099,33.7988,33.36,33.6991,17000.0
2011-01-28 11:30:00,33.8,33.82,33.52,33.59,22100.0,33.7091,33.729,33.4298,33.4996,22100.0
2011-01-28 12:00:00,33.57,33.69,33.5,33.64,17900.0,33.4797,33.5994,33.4099,33.5495,17900.0
2011-01-28 12:30:00,33.62,33.71,33.56,33.58,4900.0,33.5296,33.6193,33.4697,33.4897,4900.0
2011-01-28 13:00:00,33.62,33.63,33.54,33.61,7100.0,33.5296,33.5395,33.4498,33.5196,7100.0
2011-01-28 13:30:00,33.61,33.72,33.55,33.67,30200.0,33.5196,33.6293,33.4597,33.5794,30200.0
2011-01-28 14:00:00,33.66,33.66,33.52,33.6,10500.0,33.5694,33.5694,33.4298,33.5096,10500.0
2011-01-28 14:30:00,33.59,33.73,33.58,33.68,35100.0,33.4996,33.6393,33.4897,33.5894,35100.0
2011-01-28 15:00:00,33.67,33.69,33.56,33.57,32700.0,33.5794,33.5994,33.4697,33.4797,32700.0
2011-01-28 15:30:00,33.56,33.57,33.36,33.45,75200.0,33.4697,33.4797,33.2703,33.36,75200.0
2011-01-31 09:30:00,33.4,33.98,33.4,33.56,18700.0,33.3101,33.8886,33.3101,33.4697,18700.0
2011-01-31 10:00:00,33.53,33.75,33.5,33.65,25800.0,33.4398,33.6592,33.4099,33.5595,25800.0
2011-01-31 10:30:00,33.66,33.73,33.58,33.64,4500.0,33.5694,33.6393,33.4897,33.5495,4500.0
2011-01-31 11:00:00,33.65,33.74,33.65,33.74,4500.0,33.5595,33.6492,33.5595,33.6492,4500.0
2011-01-31 11:30:00,33.74,33.89,33.73,33.88,8000.0,33.6492,33.7988,33.6393,33.7889,8000.0
2011-01-31 12:00:00,33.89,34.07,33.8,34.07,10100.0,33.7988,33.9783,33.7091,33.9783,10100.0
2011-01-31 12:30:00,34.07,34.14,34.04,34.08,13200.0,33.9783,34.0482,33.9484,33.9883,13200.0
2011-01-31 13:00:00,34.08,34.15,34.08,34.13,3500.0,33.9883,34.0581,33.9883,34.0382,3500.0
2011-01-31 13:30:00,34.14,34.2,34.0,34.17,13400.0,34.0482,34.108,33.9085,34.0781,13400.0
2011-01-31 14:00:00,34.17,34.18,33.9,33.94,13000.0,34.0781,34.088,33.8088,33.8487,13000.0
2011-01-31 14:30:00,33.94,33.94,33.63,33.71,20100.0,33.8487,33.8487,33.5395,33.6193,20100.0
2011-01-31 15:00:00,33.7,33.79,33.6,33.6,23400.0,33.6093,33.6991,33.5096,33.5096,23400.0
2011-01-31 15:30:00,33.62,33.71,33.57,33.66,43000.0,33.5296,33.6193,33.4797,33.5694,43000.0
2011-02-01 09:30:00,33.69,34.0,33.43,33.51,50500.0,33.5994,33.9085,33.3401,33.4198,50500.0
2011-02-01 10:00:00,33.52,33.7,33.4,33.47,72000.0,33.4298,33.6093,33.3101,33.38,72000.0
2011-02-01 10:30:00,33.46,33.8,33.43,33.65,29400.0,33.37,33.7091,33.3401,33.5595,29400.0
2011-02-01 11:00:00,33.62,33.63,33.46,33.55,33300.0,33.5296,33.5395,33.37,33.4597,33300.0
2011-02-01 11:30:00,33.52,33.61,33.42,33.52,35600.0,33.4298,33.5196,33.3301,33.4298,35600.0
2011-02-01 12:00:00,33.53,33.86,33.46,33.75,26000.0,33.4398,33.7689,33.37,33.6592,26000.0
2011-02-01 12:30:00,33.74,33.77,33.61,33.64,22600.0,33.6492,33.6791,33.5196,33.5495,22600.0
2011-02-01 13:00:00,33.63,33.68,33.56,33.67,16600.0,33.5395,33.5894,33.4697,33.5794,16600.0
2011-02-01 13:30:00,33.68,33.72,33.53,33.56,22800.0,33.5894,33.6293,33.4398,33.4697,22800.0
2011-02-01 14:00:00,33.55,33.69,33.55,33.66,25500.0,33.4597,33.5994,33.4597,33.5694,25500.0
2011-02-01 14:30:00,33.67,33.78,33.62,33.78,26800.0,33.5794,33.6891,33.5296,33.6891,26800.0
2011-02-01 15:00:00,33.78,33.79,33.63,33.73,32800.0,33.6891,33.6991,33.5395,33.6393,32800.0
2011-02-01 15:30:00,33.73,33.86,33.62,33.71,84700.0,33.6393,33.7689,33.5296,33.6193,84700.0
2011-02-02 09:30:00,33.57,34.21,33.57,34.17,17400.0,33.4797,34.118,33.4797,34.0781,17400.0
2011-02-02 10:00:00,34.19,34.29,34.09,34.28,10600.0,34.098,34.1978,33.9983,34.1878,10600.0
2011-02-02 10:30:00,34.27,34.44,34.23,34.44,11100.0,34.1778,34.3473,34.1379,34.3473,11100.0
2011-02-02 11:00:00,34.43,34.52,34.38,34.52,16600.0,34.3374,34.4271,34.2875,34.4271,16600.0
2011-02-02 11:30:00,34.55,34.63,34.5,34.59,10300.0,34.4571,34.5368,34.4072,34.4969,10300.0
2011-02-02 12:00:00,34.58,34.67,34.5,34.61,8100.0,34.487,34.5767,34.4072,34.5169,8100.0
2011-02-02 12:30:00,34.58,34.66,34.44,34.5,78300.0,34.487,34.5668,34.3473,34.4072,78300.0
2011-02-02 13:00:00,34.5,34.53,34.41,34.43,8400.0,34.4072,34.4371,34.3174,34.3374,8400.0
2011-02-02 13:30:00,34.47,34.61,34.32,34.6,64900.0,34.3773,34.5169,34.2277,34.5069,64900.0
2011-02-02 14:00:00,34.59,34.85,34.58,34.79,26300.0,34.4969,34.7562,34.487,34.6964,26300.0
2011-02-02 14:30:00,34.78,34.81,34.72,34.72,15000.0,34.6864,34.7164,34.6266,34.6266,15000.0
2011-02-02 15:00:00,34.71,34.85,34.68,34.81,18000.0,34.6166,34.7562,34.5867,34.7164,18000.0
2011-02-02 15:30:00,34.8,34.81,34.44,34.56,71400.0,34.7064,34.7164,34.3473,34.467,71400.0
2011-02-03 09:30:00,34.59,34.81,34.31,34.34,12700.0,34.4969,34.7164,34.2177,34.2476,12700.0
2011-02-03 10:00:00,34.44,34.5,33.9,34.06,16200.0,34.3473,34.4072,33.8088,33.9684,16200.0
2011-02-03 10:30:00,34.08,34.43,34.06,34.35,21900.0,33.9883,34.3374,33.9684,34.2576,21900.0
2011-02-03 11:00:00,34.3,34.34,34.12,34.16,12700.0,34.2077,34.2476,34.0282,34.0681,12700.0
2011-02-03 11:30:00,34.16,34.58,34.15,34.46,14900.0,34.0681,34.487,34.0581,34.3673,14900.0
2011-02-03 12:00:00,34.49,34.56,34.31,34.37,11700.0,34.3972,34.467,34.2177,34.2775,11700.0
2011-02-03 12:30:00,34.36,34.41,34.34,34.39,19800.0,34.2676,34.3174,34.2476,34.2975,19800.0
2011-02-03 13:00:00,34.39,34.45,34.35,34.42,17900.0,34.2975,34.3573,34.2576,34.3274,17900.0
2011-02-03 13:30:00,34.4,34.51,34.35,34.42,8900.0,34.3075,34.4172,34.2576,34.3274,8900.0
2011-02-03 14:00:00,34.46,34.46,34.32,34.44,11900.0,34.3673,34.3673,34.2277,34.3473,11900.0
2011-02-03 14:30:00,34.43,34.7,34.43,34.64,22100.0,34.3374,34.6066,34.3374,34.5468,22100.0
2011-02-03 15:00:00,34.61,34.83,34.61,34.75,26600.0,34.5169,34.7363,34.5169,34.6565,26600.0
2011-02-03 15:30:00,34.74,34.78,34.57,34.75,68700.0,34.6465,34.6864,34.477,34.6565,68700.0
2011-02-04 09:30:00,34.74,34.84,34.46,34.77,11200.0,34.6465,34.7463,34.3673,34.6765,11200.0
2011-02-04 10:00:00,34.81,34.88,34.74,34.78,8300.0,34.7164,34.7862,34.6465,34.6864,8300.0
2011-02-04 10:30:00,34.81,34.84,34.65,34.67,18700.0,34.7164,34.7463,34.5568,34.5767,18700.0
2011-02-04 11:00:00,34.66,34.66,34.52,34.58,13100.0,34.5668,34.5668,34.4271,34.487,13100.0
2011-02-04 11:30:00,34.61,34.63,34.49,34.52,12000.0,34.5169,34.5368,34.3972,34.4271,12000.0
2011-02-04 12:00:00,34.58,34.59,34.5,34.5,10100.0,34.487,34.4969,34.4072,34.4072,10100.0
2011-02-04 12:30:00,34.54,34.79,34.51,34.64,6600.0,34.4471,34.6964,34.4172,34.5468,6600.0
2011-02-04 13:00:00,34.66,34.71,34.64,34.67,5400.0,34.5668,34.6166,34.5468,34.5767,5400.0
2011-02-04 13:30:00,34.68,34.68,34.58,34.58,7700.0,34.5867,34.5867,34.487,34.487,7700.0
2011-02-04 14:00:00,34.58,34.58,34.38,34.43,32300.0,34.487,34.487,34.2875,34.3374,32300.0
2011-02-04 14:30:00,34.43,34.47,34.26,34.47,27500.0,34.3374,34.3773,34.1678,34.3773,27500.0
2011-02-04 15:00:00,34.48,34.53,34.39,34.45,59400.0,34.3872,34.4371,34.2975,34.3573,59400.0
2011-02-04 15:30:00,34.46,34.65,34.46,34.47,41400.0,34.3673,34.5568,34.3673,34.3773,41400.0
2011-02-07 09:30:00,34.5,34.73,34.22,34.43,8500.0,34.4072,34.6366,34.1279,34.3374,8500.0
2011-02-07 10:00:00,34.48,34.72,34.45,34.68,11200.0,34.3872,34.6266,34.3573,34.5867,11200.0
2011-02-07 10:30:00,34.72,34.88,34.66,34.85,4800.0,34.6266,34.7862,34.5668,34.7562,4800.0
2011-02-07 11:00:00,34.84,34.89,34.73,34.75,10200.0,34.7463,34.7961,34.6366,34.6565,10200.0
2011-02-07 11:30:00,34.77,34.8,34.66,34.75,14600.0,34.6765,34.7064,34.5668,34.6565,14600.0
2011-02-07 12:00:00,34.75,34.78,34.46,34.46,9200.0,34.6565,34.6864,34.3673,34.3673,9200.0
2011-02-07 12:30:00,34.48,34.49,34.42,34.46,5800.0,34.3872,34.3972,34.3274,34.3673,5800.0
2011-02-07 13:00:00,34.47,34.51,34.4,34.4,8800.0,34.3773,34.4172,34.3075,34.3075,8800.0
2011-02-07 13:30:00,34.44,34.47,34.4,34.44,6900.0,34.3473,34.3773,34.3075,34.3473,6900.0
2011-02-07 14:00:00,34.47,34.47,34.32,34.33,9200.0,34.3773,34.3773,34.2277,34.2376,9200.0
2011-02-07 14:30:00,34.32,34.41,34.17,34.29,11400.0,34.2277,34.3174,34.0781,34.1978,11400.0
2011-02-07 15:00:00,34.24,34.36,34.2,34.25,22800.0,34.1479,34.2676,34.108,34.1579,22800.0
2011-02-07 15:30:00,34.28,34.39,34.24,34.39,36400.0,34.1878,34.2975,34.1479,34.2975,36400.0
2011-02-08 09:30:00,34.43,34.73,34.38,34.55,7300.0,34.3374,34.6366,34.2875,34.4571,7300.0
2011-02-08 10:00:00,34.57,34.77,34.49,34.74,8500.0,34.477,34.6765,34.3972,34.6465,8500.0
2011-02-08 10:30:00,34.72,34.79,34.63,34.73,11300.0,34.6266,34.6964,34.5368,34.6366,11300.0
2011-02-08 11:00:00,34.74,35.0,34.6,34.92,28200.0,34.6465,34.9058,34.5069,34.8261,28200.0
2011-02-08 11:30:00,34.95,35.14,34.95,35.11,13900.0,34.856,35.0455,34.856,35.0155,13900.0
2011-02-08 12:00:00,35.12,35.18,35.04,35.16,5800.0,35.0255,35.0854,34.9457,35.0654,5800.0
2011-02-08 12:30:00,35.17,35.31,35.15,35.21,10300.0,35.0754,35.215,35.0554,35.1153,10300.0
2011-02-08 13:00:00,35.22,35.29,35.22,35.23,9000.0,35.1252,35.1951,35.1252,35.1352,9000.0
2011-02-08 13:30:00,35.22,35.26,35.1,35.11,15000.0,35.1252,35.1651,35.0056,35.0155,15000.0
2011-02-08 14:00:00,35.11,35.17,35.07,35.15,67400.0,35.0155,35.0754,34.9757,35.0554,67400.0
2011-02-08 14:30:00,35.16,35.2,35.07,35.12,30600.0,35.0654,35.1053,34.9757,35.0255,30600.0
2011-02-08 15:00:00,35.12,35.12,34.9,34.9,38000.0,35.0255,35.0255,34.8061,34.8061,38000.0
2011-02-08 15:30:00,34.9,34.95,34.83,34.95,30800.0,34.8061,34.856,34.7363,34.856,30800.0
2011-02-09 09:30:00,34.87,35.22,34.86,35.19,16700.0,34.7762,35.1252,34.7662,35.0953,16700.0
2011-02-09 10:00:00,35.2,35.27,35.11,35.12,14600.0,35.1053,35.1751,35.0155,35.0255,14600.0
2011-02-09 10:30:00,35.08,35.08,34.68,34.72,17300.0,34.9856,34.9856,34.5867,34.6266,17300.0
2011-02-09 11:00:00,34.73,34.76,34.65,34.7,84500.0,34.6366,34.6665,34.5568,34.6066,84500.0
2011-02-09 11:30:00,34.7,34.91,34.7,34.88,12400.0,34.6066,34.8161,34.6066,34.7862,12400.0
2011-02-09 12:00:00,34.87,34.87,34.74,34.8,9100.0,34.7762,34.7762,34.6465,34.7064,9100.0
2011-02-09 12:30:00,34.8,34.82,34.7,34.82,10000.0,34.7064,34.7263,34.6066,34.7263,10000.0
2011-02-09 13:00:00,34.82,35.12,34.75,35.06,67300.0,34.7263,35.0255,34.6565,34.9657,67300.0
2011-02-09 13:30:00,35.07,35.16,34.93,35.08,38700.0,34.9757,35.0654,34.836,34.9856,38700.0
2011-02-09 14:00:00,35.03,35.03,34.88,34.97,35600.0,34.9358,34.9358,34.7862,34.8759,35600.0
2011-02-09 14:30:00,34.96,34.96,34.8,34.82,49500.0,34.8659,34.8659,34.7064,34.7263,49500.0
2011-02-09 15:00:00,34.81,34.82,34.68,34.74,19800.0,34.7164,34.7263,34.5867,34.6465,19800.0
2011-02-09 15:30:00,34.75,34.75,34.45,34.45,78200.0,34.6565,34.6565,34.3573,34.3573,78200.0
2011-02-10 09:30:00,34.45,34.6,34.05,34.44,29500.0,34.3573,34.5069,33.9584,34.3473,29500.0
2011-02-10 10:00:00,34.39,35.01,34.39,34.81,19200.0,34.2975,34.9158,34.2975,34.7164,19200.0
2011-02-10 10:30:00,34.85,34.93,34.67,34.76,15500.0,34.7562,34.836,34.5767,34.6665,15500.0
2011-02-10 11:00:00,34.73,35.28,34.73,35.27,27000.0,34.6366,35.1851,34.6366,35.1751,27000.0
2011-02-10 11:30:00,35.31,35.5,35.28,35.43,32500.0,35.215,35.4045,35.1851,35.3347,32500.0
2011-02-10 12:00:00,35.44,35.86,35.41,35.81,65200.0,35.3447,35.7635,35.3147,35.7137,65200.0
2011-02-10 12:30:00,35.83,36.15,35.8,35.84,81800.0,35.7336,36.0527,35.7037,35.7436,81800.0
2011-02-10 13:00:00,35.82,35.96,35.8,35.94,26300.0,35.7236,35.8633,35.7037,35.8433,26300.0
2011-02-10 13:30:00,35.95,35.95,35.8,35.84,83300.0,35.8533,35.8533,35.7037,35.7436,83300.0
2011-02-10 14:00:00,35.83,35.94,35.72,35.94,31900.0,35.7336,35.8433,35.6239,35.8433,31900.0
2011-02-10 14:30:00,35.94,36.1,35.91,36.09,40800.0,35.8433,36.0029,35.8134,35.9929,40800.0
2011-02-10 15:00:00,36.06,36.33,36.04,36.33,70000.0,35.963,36.2323,35.943,36.2323,70000.0
2011-02-10 15:30:00,36.34,36.49,36.27,36.44,111600.0,36.2422,36.3918,36.1724,36.342,111600.0
2011-02-11 09:30:00,36.84,36.91,35.88,36.2,106000.0,36.7409,36.8107,35.7835,36.1026,106000.0
2011-02-11 10:00:00,36.2,36.33,35.68,35.95,92100.0,36.1026,36.2323,35.584,35.8533,92100.0
2011-02-11 10:30:00,35.97,36.21,35.93,36.15,16100.0,35.8732,36.1126,35.8333,36.0527,16100.0
2011-02-11 11:00:00,36.13,36.37,36.11,36.3,62600.0,36.0328,36.2722,36.0129,36.2023,62600.0
2011-02-11 11:30:00,36.29,36.29,35.89,35.95,103000.0,36.1924,36.1924,35.7934,35.8533,103000.0
2011-02-11 12:00:00,35.93,36.03,35.93,36.0,34100.0,35.8333,35.9331,35.8333,35.9032,34100.0
2011-02-11 12:30:00,36.0,36.09,35.95,35.99,35800.0,35.9032,35.9929,35.8533,35.8932,35800.0
2011-02-11 13:00:00,35.98,36.17,35.97,36.09,10200.0,35.8832,36.0727,35.8732,35.9929,10200.0
2011-02-11 13:30:00,36.06,36.09,35.65,35.66,51200.0,35.963,35.9929,35.5541,35.5641,51200.0
2011-02-11 14:00:00,35.66,35.71,35.37,35.41,31300.0,35.5641,35.6139,35.2748,35.3147,31300.0
2011-02-11 14:30:00,35.45,35.61,35.43,35.55,50600.0,35.3546,35.5142,35.3347,35.4544,50600.0
2011-02-11 15:00:00,35.54,35.69,35.4,35.52,82600.0,35.4444,35.594,35.3048,35.4244,82600.0
2011-02-11 15:30:00,35.52,35.68,35.2,35.31,165200.0,35.4244,35.584,35.1053,35.215,165200.0
2011-02-14 09:30:00,36.1,37.64,35.93,36.95,798600.0,36.0029,37.5387,35.8333,36.8506,798600.0
2011-02-14 10:00:00,37.0,37.55,36.78,37.46,386000.0,36.9005,37.449,36.6811,37.3592,386000.0
2011-02-14 10:30:00,37.48,37.99,37.44,37.7,210000.0,37.3792,37.8878,37.3393,37.5986,210000.0
2011-02-14 11:00:00,37.7,37.73,37.13,37.29,121200.0,37.5986,37.6285,37.0301,37.1897,121200.0
2011-02-14 11:30:00,37.29,37.68,37.27,37.64,49400.0,37.1897,37.5786,37.1697,37.5387,49400.0
2011-02-14 12:00:00,37.63,37.93,37.5,37.8,48500.0,37.5288,37.828,37.3991,37.6983,48500.0
2011-02-14 12:30:00,37.79,37.82,37.58,37.58,86100.0,37.6883,37.7183,37.4789,37.4789,86100.0
2011-02-14 13:00:00,37.59,37.6,37.25,37.27,99700.0,37.4889,37.4988,37.1498,37.1697,99700.0
2011-02-14 13:30:00,37.28,37.35,37.0,37.02,94600.0,37.1797,37.2495,36.9005,36.9204,94600.0
2011-02-14 14:00:00,37.04,37.6,37.03,37.43,54500.0,36.9404,37.4988,36.9304,37.3293,54500.0
2011-02-14 14:30:00,37.47,38.08,37.43,38.0,223300.0,37.3692,37.9776,37.3293,37.8978,223300.0
2011-02-14 15:00:00,38.08,38.1,37.81,37.82,155800.0,37.9776,37.9975,37.7083,37.7183,155800.0
2011-02-14 15:30:00,37.82,37.89,37.63,37.71,208300.0,37.7183,37.7881,37.5288,37.6086,208300.0
2011-02-15 09:30:00,37.43,37.93,37.1,37.75,35300.0,37.3293,37.828,37.0002,37.6484,35300.0
2011-02-15 10:00:00,37.76,37.81,37.39,37.45,39700.0,37.6584,37.7083,37.2894,37.3492,39700.0
2011-02-15 10:30:00,37.47,37.51,37.15,37.47,30400.0,37.3692,37.4091,37.0501,37.3692,30400.0
2011-02-15 11:00:00,37.43,37.71,37.29,37.62,19100.0,37.3293,37.6086,37.1897,37.5188,19100.0
2011-02-15 11:30:00,37.59,37.59,37.33,37.46,12000.0,37.4889,37.4889,37.2296,37.3592,12000.0
2011-02-15 12:00:00,37.43,37.59,37.26,37.57,11800.0,37.3293,37.4889,37.1598,37.4689,11800.0
2011-02-15 12:30:00,37.57,37.65,37.52,37.64,29300.0,37.4689,37.5487,37.4191,37.5387,29300.0
2011-02-15 13:00:00,37.65,37.86,37.64,37.78,12800.0,37.5487,37.7581,37.5387,37.6784,12800.0
2011-02-15 13:30:00,37.77,37.79,37.64,37.75,18100.0,37.6684,37.6883,37.5387,37.6484,18100.0
2011-02-15 14:00:00,37.74,37.75,37.6,37.61,19600.0,37.6385,37.6484,37.4988,37.5088,19600.0
2011-02-15 14:30:00,37.58,37.69,37.51,37.63,16100.0,37.4789,37.5886,37.4091,37.5288,16100.0
2011-02-15 15:00:00,37.63,37.64,37.38,37.38,23200.0,37.5288,37.5387,37.2794,37.2794,23200.0
2011-02-15 15:30:00,37.38,37.5,37.11,37.11,111600.0,37.2794,37.3991,37.0102,37.0102,111600.0
2011-02-16 09:30:00,37.26,37.89,36.7,37.06,82300.0,37.1598,37.7881,36.6013,36.9603,82300.0
2011-02-16 10:00:00,37.07,37.14,36.93,36.97,28900.0,36.9703,37.0401,36.8306,36.8705,28900.0
2011-02-16 10:30:00,36.99,37.34,36.91,37.34,30000.0,36.8905,37.2395,36.8107,37.2395,30000.0
2011-02-16 11:00:00,37.31,37.44,37.26,37.34,32700.0,37.2096,37.3393,37.1598,37.2395,32700.0
2011-02-16 11:30:00,37.37,37.45,37.27,37.42,24800.0,37.2695,37.3492,37.1697,37.3193,24800.0
2011-02-16 12:00:00,37.45,37.48,37.34,37.39,35600.0,37.3492,37.3792,37.2395,37.2894,35600.0
2011-02-16 12:30:00,37.4,37.44,37.33,37.44,12800.0,37.2994,37.3393,37.2296,37.3393,12800.0
2011-02-16 13:00:00,37.45,37.45,37.34,37.38,14200.0,37.3492,37.3492,37.2395,37.2794,14200.0
2011-02-16 13:30:00,37.38,37.51,37.36,37.47,17400.0,37.2794,37.4091,37.2595,37.3692,17400.0
2011-02-16 14:00:00,37.43,37.5,37.32,37.48,21100.0,37.3293,37.3991,37.2196,37.3792,21100.0
2011-02-16 14:30:00,37.5,37.75,37.48,37.68,33500.0,37.3991,37.6484,37.3792,37.5786,33500.0
2011-02-16 15:00:00,37.68,37.7,37.53,37.61,27400.0,37.5786,37.5986,37.429,37.5088,27400.0
2011-02-16 15:30:00,37.65,37.8,37.59,37.68,55700.0,37.5487,37.6983,37.4889,37.5786,55700.0
2011-02-17 09:30:00,37.63,37.98,37.57,37.79,26500.0,37.5288,37.8778,37.4689,37.6883,26500.0
2011-02-17 10:00:00,37.82,37.88,37.46,37.59,46700.0,37.7183,37.7781,37.3592,37.4889,46700.0
2011-02-17 10:30:00,37.63,38.09,37.63,37.9,50800.0,37.5288,37.9875,37.5288,37.798,50800.0
2011-02-17 11:00:00,37.92,38.07,37.84,37.9,30900.0,37.818,37.9676,37.7382,37.798,30900.0
2011-02-17 11:30:00,37.9,38.04,37.82,37.82,33800.0,37.798,37.9377,37.7183,37.7183,33800.0
2011-02-17 12:00:00,37.84,37.84,37.63,37.73,68500.0,37.7382,37.7382,37.5288,37.6285,68500.0
2011-02-17 12:30:00,37.75,38.04,37.74,37.95,27100.0,37.6484,37.9377,37.6385,37.8479,27100.0
2011-02-17 13:00:00,37.98,38.07,37.86,37.86,23100.0,37.8778,37.9676,37.7581,37.7581,23100.0
2011-02-17 13:30:00,37.87,38.05,37.86,37.99,21000.0,37.7681,37.9476,37.7581,37.8878,21000.0
2011-02-17 14:00:00,37.98,38.04,37.97,38.04,26500.0,37.8778,37.9377,37.8679,37.9377,26500.0
2011-02-17 14:30:00,38.01,38.05,37.9,37.92,65000.0,37.9077,37.9476,37.798,37.818,65000.0
2011-02-17 15:00:00,37.93,38.01,37.92,37.99,69100.0,37.828,37.9077,37.818,37.8878,69100.0
2011-02-17 15:30:00,37.99,38.0,37.67,37.68,149400.0,37.8878,37.8978,37.5687,37.5786,149400.0
2011-02-18 09:30:00,37.97,37.97,37.18,37.3,54300.0,37.8679,37.8679,37.08,37.1997,54300.0
2011-02-18 10:00:00,37.33,37.55,37.27,37.43,31500.0,37.2296,37.449,37.1697,37.3293,31500.0
2011-02-18 10:30:00,37.43,37.48,37.32,37.35,22200.0,37.3293,37.3792,37.2196,37.2495,22200.0
2011-02-18 11:00:00,37.33,37.38,37.25,37.26,25100.0,37.2296,37.2794,37.1498,37.1598,25100.0
2011-02-18 11:30:00,37.27,37.33,37.25,37.27,21900.0,37.1697,37.2296,37.1498,37.1697,21900.0
2011-02-18 12:00:00,37.28,37.28,37.08,37.13,27400.0,37.1797,37.1797,36.9802,37.0301,27400.0
2011-02-18 12:30:00,37.13,37.2,37.03,37.1,19200.0,37.0301,37.0999,36.9304,37.0002,19200.0
2011-02-18 13:00:00,37.11,37.18,37.05,37.09,19000.0,37.0102,37.08,36.9503,36.9902,19000.0
2011-02-18 13:30:00,37.08,37.08,36.85,36.95,27400.0,36.9802,36.9802,36.7509,36.8506,27400.0
2011-02-18 14:00:00,36.97,36.97,36.76,36.81,21100.0,36.8705,36.8705,36.6611,36.711,21100.0
2011-02-18 14:30:00,36.82,37.04,36.77,37.01,32400.0,36.7209,36.9404,36.6711,36.9104,32400.0
2011-02-18 15:00:00,37.02,37.19,36.99,37.1,37600.0,36.9204,37.0899,36.8905,37.0002,37600.0
2011-02-18 15:30:00,37.06,37.6,37.05,37.48,109800.0,36.9603,37.4988,36.9503,37.3792,109800.0
2011-02-22 09:30:00,37.06,37.3,36.59,36.82,18800.0,36.9603,37.1997,36.4916,36.7209,18800.0
2011-02-22 10:00:00,36.82,36.98,36.25,36.27,57200.0,36.7209,36.8805,36.1525,36.1724,57200.0
2011-02-22 10:30:00,36.18,36.48,36.08,36.28,35600.0,36.0827,36.3819,35.9829,36.1824,35600.0
2011-02-22 11:00:00,36.27,36.37,36.14,36.29,44600.0,36.1724,36.2722,36.0428,36.1924,44600.0
2011-02-22 11:30:00,36.29,36.38,36.23,36.35,20300.0,36.1924,36.2821,36.1325,36.2522,20300.0
2011-02-22 12:00:00,36.35,36.41,36.22,36.33,46800.0,36.2522,36.312,36.1226,36.2323,46800.0
2011-02-22 12:30:00,36.32,36.39,36.24,36.29,39900.0,36.2223,36.2921,36.1425,36.1924,39900.0
2011-02-22 13:00:00,36.3,36.42,36.27,36.29,33400.0,36.2023,36.322,36.1724,36.1924,33400.0
2011-02-22 13:30:00,36.3,36.46,36.28,36.42,34000.0,36.2023,36.3619,36.1824,36.322,34000.0
2011-02-22 14:00:00,36.4,36.48,36.36,36.41,24300.0,36.3021,36.3819,36.2622,36.312,24300.0
2011-02-22 14:30:00,36.41,36.62,36.41,36.49,22900.0,36.312,36.5215,36.312,36.3918,22900.0
2011-02-22 15:00:00,36.49,36.55,36.34,36.41,46900.0,36.3918,36.4517,36.2422,36.312,46900.0
2011-02-22 15:30:00,36.39,36.61,36.23,36.61,146900.0,36.2921,36.5115,36.1325,36.5115,146900.0
2011-02-23 09:30:00,36.46,36.79,35.75,35.81,59800.0,36.3619,36.691,35.6538,35.7137,59800.0
2011-02-23 10:00:00,35.76,35.76,35.34,35.41,81900.0,35.6638,35.6638,35.2449,35.3147,81900.0
2011-02-23 10:30:00,35.42,35.62,35.17,35.38,58000.0,35.3247,35.5242,35.0754,35.2848,58000.0
2011-02-23 11:00:00,35.39,35.43,35.06,35.06,31500.0,35.2948,35.3347,34.9657,34.9657,31500.0
2011-02-23 11:30:00,35.06,35.13,35.0,35.04,57400.0,34.9657,35.0355,34.9058,34.9457,57400.0
2011-02-23 12:00:00,35.01,35.14,34.84,35.13,52000.0,34.9158,35.0455,34.7463,35.0355,52000.0
2011-02-23 12:30:00,35.08,35.16,35.0,35.0,37800.0,34.9856,35.0654,34.9058,34.9058,37800.0
2011-02-23 13:00:00,35.01,35.03,34.81,34.94,49700.0,34.9158,34.9358,34.7164,34.846,49700.0
2011-02-23 13:30:00,34.95,34.97,34.86,34.93,34000.0,34.856,34.8759,34.7662,34.836,34000.0
2011-02-23 14:00:00,34.93,34.98,34.85,34.9,47700.0,34.836,34.8859,34.7562,34.8061,47700.0
2011-02-23 14:30:00,34.92,35.0,34.87,34.94,61700.0,34.8261,34.9058,34.7762,34.846,61700.0
2011-02-23 15:00:00,34.92,35.04,34.88,35.01,115400.0,34.8261,34.9457,34.7862,34.9158,115400.0
2011-02-23 15:30:00,35.01,35.09,34.77,34.78,184900.0,34.9158,34.9956,34.6765,34.6864,184900.0
2011-02-24 09:30:00,36.55,36.64,35.68,35.9,103400.0,36.4517,36.5414,35.584,35.8034,103400.0
2011-02-24 10:00:00,35.94,36.56,35.86,36.32,62400.0,35.8433,36.4616,35.7635,36.2223,62400.0
2011-02-24 10:30:00,36.34,36.38,35.82,35.97,42800.0,36.2422,36.2821,35.7236,35.8732,42800.0
2011-02-24 11:00:00,35.93,35.93,35.6,35.79,18300.0,35.8333,35.8333,35.5042,35.6937,18300.0
2011-02-24 11:30:00,35.8,35.87,35.6,35.81,20500.0,35.7037,35.7735,35.5042,35.7137,20500.0
2011-02-24 12:00:00,35.77,35.85,35.6,35.73,13100.0,35.6738,35.7536,35.5042,35.6339,13100.0
2011-02-24 12:30:00,35.74,36.0,35.67,35.94,17800.0,35.6438,35.9032,35.574,35.8433,17800.0
2011-02-24 13:00:00,35.9,35.98,35.68,35.8,8900.0,35.8034,35.8832,35.584,35.7037,8900.0
2011-02-24 13:30:00,35.8,35.84,35.55,35.61,11700.0,35.7037,35.7436,35.4544,35.5142,11700.0
2011-02-24 14:00:00,35.58,35.91,35.58,35.82,16400.0,35.4843,35.8134,35.4843,35.7236,16400.0
2011-02-24 14:30:00,35.8,35.94,35.76,35.79,18000.0,35.7037,35.8433,35.6638,35.6937,18000.0
2011-02-24 15:00:00,35.8,36.09,35.79,35.99,35500.0,35.7037,35.9929,35.6937,35.8932,35500.0
2011-02-24 15:30:00,35.99,36.1,35.93,36.02,72600.0,35.8932,36.0029,35.8333,35.9231,72600.0
2011-02-25 09:30:00,36.26,36.55,36.01,36.12,25700.0,36.1625,36.4517,35.9131,36.0228,25700.0
2011-02-25 10:00:00,36.09,36.25,36.06,36.17,22200.0,35.9929,36.1525,35.963,36.0727,22200.0
2011-02-25 10:30:00,36.2,36.36,36.12,36.21,24000.0,36.1026,36.2622,36.0228,36.1126,24000.0
2011-02-25 11:00:00,36.22,36.44,36.19,36.44,18500.0,36.1226,36.342,36.0926,36.342,18500.0
2011-02-25 11:30:00,36.44,36.53,36.39,36.48,12400.0,36.342,36.4317,36.2921,36.3819,12400.0
2011-02-25 12:00:00,36.48,36.66,36.48,36.64,16800.0,36.3819,36.5614,36.3819,36.5414,16800.0
2011-02-25 12:30:00,36.66,36.72,36.6,36.66,20000.0,36.5614,36.6212,36.5015,36.5614,20000.0
2011-02-25 13:00:00,36.66,36.82,36.66,36.73,9500.0,36.5614,36.7209,36.5614,36.6312,9500.0
2011-02-25 13:30:00,36.73,36.81,36.71,36.75,11200.0,36.6312,36.711,36.6112,36.6511,11200.0
2011-02-25 14:00:00,36.75,36.88,36.68,36.69,15700.0,36.6511,36.7808,36.5813,36.5913,15700.0
2011-02-25 14:30:00,36.71,36.88,36.69,36.84,24100.0,36.6112,36.7808,36.5913,36.7409,24100.0
2011-02-25 15:00:00,36.83,36.91,36.73,36.84,31000.0,36.7309,36.8107,36.6312,36.7409,31000.0
2011-02-25 15:30:00,36.84,37.0,36.79,37.0,76800.0,36.7409,36.9005,36.691,36.9005,76800.0
2011-02-28 09:30:00,37.18,37.46,36.91,36.94,31100.0,37.08,37.3592,36.8107,36.8406,31100.0
2011-02-28 10:00:00,36.91,36.91,36.57,36.84,30500.0,36.8107,36.8107,36.4716,36.7409,30500.0
2011-02-28 10:30:00,36.84,37.07,36.81,37.03,20700.0,36.7409,36.9703,36.711,36.9304,20700.0
2011-02-28 11:00:00,37.07,37.15,36.51,36.51,19900.0,36.9703,37.0501,36.4118,36.4118,19900.0
2011-02-28 11:30:00,36.53,36.79,36.46,36.73,24000.0,36.4317,36.691,36.3619,36.6312,24000.0
2011-02-28 12:00:00,36.71,36.77,36.6,36.63,8400.0,36.6112,36.6711,36.5015,36.5315,8400.0
2011-02-28 12:30:00,36.61,36.65,36.5,36.51,19700.0,36.5115,36.5514,36.4018,36.4118,19700.0
2011-02-28 13:00:00,36.5,36.52,36.05,36.06,18400.0,36.4018,36.4218,35.953,35.963,18400.0
2011-02-28 13:30:00,36.07,36.27,36.06,36.16,15400.0,35.973,36.1724,35.963,36.0627,15400.0
2011-02-28 14:00:00,36.12,36.19,35.97,35.97,19100.0,36.0228,36.0926,35.8732,35.8732,19100.0
2011-02-28 14:30:00,35.99,36.2,35.97,36.17,24700.0,35.8932,36.1026,35.8732,36.0727,24700.0
2011-02-28 15:00:00,36.19,36.3,36.14,36.23,37600.0,36.0926,36.2023,36.0428,36.1325,37600.0
2011-02-28 15:30:00,36.23,36.34,36.2,36.28,93900.0,36.1325,36.2422,36.1026,36.1824,93900.0
2011-03-01 09:30:00,36.43,36.56,36.03,36.27,34900.0,36.332,36.4616,35.9331,36.1724,34900.0
2011-03-01 10:00:00,36.27,36.34,36.02,36.1,32400.0,36.1724,36.2422,35.9231,36.0029,32400.0
2011-03-01 10:30:00,36.1,36.44,36.01,36.44,13900.0,36.0029,36.342,35.9131,36.342,13900.0
2011-03-01 11:00:00,36.43,36.52,36.2,36.2,17000.0,36.332,36.4218,36.1026,36.1026,17000.0
2011-03-01 11:30:00,36.19,36.31,36.12,36.12,12500.0,36.0926,36.2123,36.0228,36.0228,12500.0
2011-03-01 12:00:00,36.14,36.29,36.1,36.25,14200.0,36.0428,36.1924,36.0029,36.1525,14200.0
2011-03-01 12:30:00,36.24,36.37,36.18,36.27,13100.0,36.1425,36.2722,36.0827,36.1724,13100.0
2011-03-01 13:00:00,36.25,36.37,36.23,36.28,10800.0,36.1525,36.2722,36.1325,36.1824,10800.0
2011-03-01 13:30:00,36.27,36.3,36.18,36.26,11300.0,36.1724,36.2023,36.0827,36.1625,11300.0
2011-03-01 14:00:00,36.23,36.23,36.08,36.14,28500.0,36.1325,36.1325,35.9829,36.0428,28500.0
2011-03-01 14:30:00,36.14,36.27,36.12,36.16,28500.0,36.0428,36.1724,36.0228,36.0627,28500.0
2011-03-01 15:00:00,36.17,36.34,36.16,36.23,36200.0,36.0727,36.2422,36.0627,36.1325,36200.0
2011-03-01 15:30:00,36.24,36.45,36.16,36.2,68700.0,36.1425,36.3519,36.0627,36.1026,68700.0
2011-03-02 09:30:00,36.25,36.35,36.02,36.27,17100.0,36.1525,36.2522,35.9231,36.1724,17100.0
2011-03-02 10:00:00,36.27,36.38,36.1,36.29,24300.0,36.1724,36.2821,36.0029,36.1924,24300.0
2011-03-02 10:30:00,36.3,36.51,36.14,36.42,14100.0,36.2023,36.4118,36.0428,36.322,14100.0
2011-03-02 11:00:00,36.4,36.54,36.27,36.27,7400.0,36.3021,36.4417,36.1724,36.1724,7400.0
2011-03-02 11:30:00,36.26,36.35,36.14,36.16,18400.0,36.1625,36.2522,36.0428,36.0627,18400.0
2011-03-02 12:00:00,36.18,36.26,36.06,36.21,14300.0,36.0827,36.1625,35.963,36.1126,14300.0
2011-03-02 12:30:00,36.25,36.25,36.14,36.19,5100.0,36.1525,36.1525,36.0428,36.0926,5100.0
2011-03-02 13:00:00,36.15,36.26,36.07,36.14,12600.0,36.0527,36.1625,35.973,36.0428,12600.0
2011-03-02 13:30:00,36.12,36.18,36.03,36.12,11100.0,36.0228,36.0827,35.9331,36.0228,11100.0
2011-03-02 14:00:00,36.12,36.23,35.97,35.98,15100.0,36.0228,36.1325,35.8732,35.8832,15100.0
2011-03-02 14:30:00,35.99,36.15,35.99,36.09,9900.0,35.8932,36.0527,35.8932,35.9929,9900.0
2011-03-02 15:00:00,36.16,36.31,36.11,36.26,13900.0,36.0627,36.2123,36.0129,36.1625,13900.0
2011-03-02 15:30:00,36.25,36.36,36.2,36.28,51300.0,36.1525,36.2622,36.1026,36.1824,51300.0
2011-03-03 09:30:00,36.42,36.79,36.21,36.77,28800.0,36.322,36.691,36.1126,36.6711,28800.0
2011-03-03 10:00:00,36.8,37.13,36.73,36.98,16900.0,36.701,37.0301,36.6312,36.8805,16900.0
2011-03-03 10:30:00,36.98,37.1,36.87,37.03,7200.0,36.8805,37.0002,36.7708,36.9304,7200.0
2011-03-03 11:00:00,37.05,37.49,37.05,37.35,16100.0,36.9503,37.3891,36.9503,37.2495,16100.0
2011-03-03 11:30:00,37.39,37.47,37.34,37.45,16700.0,37.2894,37.3692,37.2395,37.3492,16700.0
2011-03-03 12:00:00,37.41,37.46,37.31,37.42,16900.0,37.3094,37.3592,37.2096,37.3193,16900.0
2011-03-03 12:30:00,37.42,37.45,37.35,37.37,10600.0,37.3193,37.3492,37.2495,37.2695,10600.0
2011-03-03 13:00:00,37.37,37.45,37.34,37.42,8500.0,37.2695,37.3492,37.2395,37.3193,8500.0
2011-03-03 13:30:00,37.4,37.45,37.36,37.4,9500.0,37.2994,37.3492,37.2595,37.2994,9500.0
2011-03-03 14:00:00,37.38,37.44,37.3,37.39,18300.0,37.2794,37.3393,37.1997,37.2894,18300.0
2011-03-03 14:30:00,37.38,37.57,37.37,37.54,23300.0,37.2794,37.4689,37.2695,37.439,23300.0
2011-03-03 15:00:00,37.52,37.6,37.49,37.51,18200.0,37.4191,37.4988,37.3891,37.4091,18200.0
2011-03-03 15:30:00,37.53,37.57,37.44,37.47,79700.0,37.429,37.4689,37.3393,37.3692,79700.0
2011-03-04 09:30:00,37.35,37.57,37.09,37.54,13200.0,37.2495,37.4689,36.9902,37.439,13200.0
2011-03-04 10:00:00,37.59,37.59,37.37,37.51,10900.0,37.4889,37.4889,37.2695,37.4091,10900.0
2011-03-04 10:30:00,37.51,37.84,37.5,37.75,21200.0,37.4091,37.7382,37.3991,37.6484,21200.0
2011-03-04 11:00:00,37.75,37.86,37.69,37.81,9300.0,37.6484,37.7581,37.5886,37.7083,9300.0
2011-03-04 11:30:00,37.79,37.91,37.76,37.79,6400.0,37.6883,37.808,37.6584,37.6883,6400.0
2011-03-04 12:00:00,37.8,37.8,37.6,37.62,6700.0,37.6983,37.6983,37.4988,37.5188,6700.0
2011-03-04 12:30:00,37.62,37.85,37.62,37.67,21000.0,37.5188,37.7482,37.5188,37.5687,21000.0
2011-03-04 13:00:00,37.66,37.67,37.5,37.54,7600.0,37.5587,37.5687,37.3991,37.439,7600.0
2011-03-04 13:30:00,37.54,37.71,37.54,37.64,8800.0,37.439,37.6086,37.439,37.5387,8800.0
2011-03-04 14:00:00,37.67,37.7,37.6,37.65,9500.0,37.5687,37.5986,37.4988,37.5487,9500.0
2011-03-04 14:30:00,37.66,37.78,37.66,37.78,16600.0,37.5587,37.6784,37.5587,37.6784,16600.0
2011-03-04 15:00:00,37.77,37.82,37.77,37.8,33900.0,37.6684,37.7183,37.6684,37.6983,33900.0
2011-03-04 15:30:00,37.8,38.01,37.76,37.99,86700.0,37.6983,37.9077,37.6584,37.8878,86700.0
2011-03-07 09:30:00,38.05,38.1,37.74,37.87,46700.0,37.9476,37.9975,37.6385,37.7681,46700.0
2011-03-07 10:00:00,37.88,37.97,37.72,37.94,17500.0,37.7781,37.8679,37.6185,37.8379,17500.0
2011-03-07 10:30:00,37.97,38.02,37.72,37.79,38600.0,37.8679,37.9177,37.6185,37.6883,38600.0
2011-03-07 11:00:00,37.78,37.81,37.44,37.59,23300.0,37.6784,37.7083,37.3393,37.4889,23300.0
2011-03-07 11:30:00,37.62,37.67,37.28,37.34,14000.0,37.5188,37.5687,37.1797,37.2395,14000.0
2011-03-07 12:00:00,37.34,37.48,37.33,37.44,7900.0,37.2395,37.3792,37.2296,37.3393,7900.0
2011-03-07 12:30:00,37.42,37.55,37.4,37.4,12500.0,37.3193,37.449,37.2994,37.2994,12500.0
2011-03-07 13:00:00,37.38,37.84,37.3,37.68,51400.0,37.2794,37.7382,37.1997,37.5786,51400.0
2011-03-07 13:30:00,37.67,37.74,37.5,37.64,14100.0,37.5687,37.6385,37.3991,37.5387,14100.0
2011-03-07 14:00:00,37.62,37.89,37.55,37.75,18300.0,37.5188,37.7881,37.449,37.6484,18300.0
2011-03-07 14:30:00,37.72,37.95,37.67,37.91,23400.0,37.6185,37.8479,37.5687,37.808,23400.0
2011-03-07 15:00:00,37.87,38.2,37.8,38.14,86800.0,37.7681,38.0972,37.6983,38.0374,86800.0
2011-03-07 15:30:00,38.14,38.2,37.99,38.06,83600.0,38.0374,38.0972,37.8878,37.9576,83600.0
2011-03-08 09:30:00,38.02,38.07,37.62,37.9,36200.0,37.9177,37.9676,37.5188,37.798,36200.0
2011-03-08 10:00:00,37.99,38.59,37.94,38.3,169400.0,37.8878,38.4862,37.8379,38.197,169400.0
2011-03-08 10:30:00,38.3,38.38,38.11,38.17,29500.0,38.197,38.2767,38.0075,38.0673,29500.0
2011-03-08 11:00:00,38.17,38.38,38.03,38.31,24400.0,38.0673,38.2767,37.9277,38.2069,24400.0
2011-03-08 11:30:00,38.37,38.47,38.29,38.47,32400.0,38.2668,38.3665,38.187,38.3665,32400.0
2011-03-08 12:00:00,38.55,38.72,38.49,38.52,64700.0,38.4463,38.6158,38.3865,38.4164,64700.0
2011-03-08 12:30:00,38.51,38.69,38.49,38.6,19500.0,38.4064,38.5859,38.3865,38.4962,19500.0
2011-03-08 13:00:00,38.59,38.68,38.56,38.65,14200.0,38.4862,38.5759,38.4563,38.546,14200.0
2011-03-08 13:30:00,38.64,38.75,38.59,38.75,16800.0,38.536,38.6458,38.4862,38.6458,16800.0
2011-03-08 14:00:00,38.7,38.79,38.58,38.58,23100.0,38.5959,38.6856,38.4762,38.4762,23100.0
2011-03-08 14:30:00,38.56,38.75,38.5,38.67,23600.0,38.4563,38.6458,38.3964,38.566,23600.0
2011-03-08 15:00:00,38.66,38.84,38.63,38.81,36200.0,38.556,38.7355,38.5261,38.7056,36200.0
2011-03-08 15:30:00,38.79,38.84,38.69,38.8,107000.0,38.6856,38.7355,38.5859,38.6956,107000.0
2011-03-09 09:30:00,38.84,39.49,38.4,39.49,250100.0,38.7355,39.3838,38.2967,39.3838,250100.0
2011-03-09 10:00:00,39.48,39.89,39.48,39.59,46200.0,39.3738,39.7827,39.3738,39.4835,46200.0
2011-03-09 10:30:00,39.59,39.88,39.41,39.52,31800.0,39.4835,39.7727,39.304,39.4137,31800.0
2011-03-09 11:00:00,39.48,39.8,39.39,39.66,27900.0,39.3738,39.6929,39.284,39.5533,27900.0
2011-03-09 11:30:00,39.65,40.0,39.56,39.8,43100.0,39.5433,39.8924,39.4536,39.6929,43100.0
2011-03-09 12:00:00,39.83,39.97,39.72,39.86,21300.0,39.7228,39.8625,39.6131,39.7528,21300.0
2011-03-09 12:30:00,39.86,39.99,39.85,39.87,25000.0,39.7528,39.8824,39.7428,39.7627,25000.0
2011-03-09 13:00:00,39.91,40.29,39.83,39.9,212100.0,39.8026,40.1816,39.7228,39.7927,212100.0
2011-03-09 13:30:00,39.91,40.05,39.86,39.96,46100.0,39.8026,39.9423,39.7528,39.8525,46100.0
2011-03-09 14:00:00,39.96,40.0,39.87,39.98,36500.0,39.8525,39.8924,39.7627,39.8724,36500.0
2011-03-09 14:30:00,39.97,40.0,39.79,39.88,69800.0,39.8625,39.8924,39.683,39.7727,69800.0
2011-03-09 15:00:00,39.89,40.0,39.88,39.98,68900.0,39.7827,39.8924,39.7727,39.8724,68900.0
2011-03-09 15:30:00,39.96,40.0,39.66,39.84,91100.0,39.8525,39.8924,39.5533,39.7328,91100.0
2011-03-10 09:30:00,39.15,39.3,38.91,39.24,59000.0,39.0447,39.1943,38.8053,39.1344,59000.0
2011-03-10 10:00:00,39.23,39.3,38.84,39.01,51400.0,39.1245,39.1943,38.7355,38.9051,51400.0
2011-03-10 10:30:00,38.99,39.24,38.71,39.19,42600.0,38.8851,39.1344,38.6059,39.0846,42600.0
2011-03-10 11:00:00,39.21,39.73,39.2,39.59,36300.0,39.1045,39.6231,39.0945,39.4835,36300.0
2011-03-10 11:30:00,39.53,39.65,39.4,39.5,19600.0,39.4237,39.5433,39.294,39.3937,19600.0
2011-03-10 12:00:00,39.49,39.62,39.44,39.59,19500.0,39.3838,39.5134,39.3339,39.4835,19500.0
2011-03-10 12:30:00,39.62,39.81,39.54,39.8,14400.0,39.5134,39.7029,39.4336,39.6929,14400.0
2011-03-10 13:00:00,39.78,39.78,39.51,39.51,16800.0,39.673,39.673,39.4037,39.4037,16800.0
2011-03-10 13:30:00,39.52,39.63,39.41,39.5,30700.0,39.4137,39.5234,39.304,39.3937,30700.0
2011-03-10 14:00:00,39.48,39.62,39.41,39.49,29700.0,39.3738,39.5134,39.304,39.3838,29700.0
2011-03-10 14:30:00,39.48,39.62,39.41,39.5,27000.0,39.3738,39.5134,39.304,39.3937,27000.0
2011-03-10 15:00:00,39.5,39.58,39.26,39.27,29800.0,39.3937,39.4735,39.1544,39.1644,29800.0
2011-03-10 15:30:00,39.27,39.42,39.22,39.26,46600.0,39.1644,39.3139,39.1145,39.1544,46600.0
2011-03-11 09:30:00,37.8,39.36,37.7,39.05,108500.0,37.6983,39.2541,37.5986,38.9449,108500.0
2011-03-11 10:00:00,39.06,39.19,38.65,38.67,33700.0,38.9549,39.0846,38.546,38.566,33700.0
2011-03-11 10:30:00,38.67,38.76,38.55,38.69,41100.0,38.566,38.6557,38.4463,38.5859,41100.0
2011-03-11 11:00:00,38.68,38.74,38.56,38.64,28900.0,38.5759,38.6358,38.4563,38.536,28900.0
2011-03-11 11:30:00,38.64,38.83,38.6,38.77,19200.0,38.536,38.7255,38.4962,38.6657,19200.0
2011-03-11 12:00:00,38.77,38.87,38.73,38.81,12000.0,38.6657,38.7654,38.6258,38.7056,12000.0
2011-03-11 12:30:00,38.81,38.88,38.73,38.79,15800.0,38.7056,38.7754,38.6258,38.6856,15800.0
2011-03-11 13:00:00,38.77,39.06,38.72,39.02,49700.0,38.6657,38.9549,38.6158,38.915,49700.0
2011-03-11 13:30:00,39.01,39.03,38.71,38.71,13800.0,38.9051,38.925,38.6059,38.6059,13800.0
2011-03-11 14:00:00,38.71,38.76,38.62,38.67,31300.0,38.6059,38.6557,38.5161,38.566,31300.0
2011-03-11 14:30:00,38.67,38.72,38.51,38.6,36000.0,38.566,38.6158,38.4064,38.4962,36000.0
2011-03-11 15:00:00,38.59,38.82,38.58,38.79,45000.0,38.4862,38.7156,38.4762,38.6856,45000.0
2011-03-11 15:30:00,38.8,38.82,38.64,38.69,82700.0,38.6956,38.7156,38.536,38.5859,82700.0
2011-03-14 09:30:00,38.4,38.95,38.01,38.9,50300.0,38.2967,38.8452,37.9077,38.7953,50300.0
2011-03-14 10:00:00,38.92,39.25,38.82,39.02,68500.0,38.8153,39.1444,38.7156,38.915,68500.0
2011-03-14 10:30:00,39.02,39.08,39.01,39.03,21200.0,38.915,38.9749,38.9051,38.925,21200.0
2011-03-14 11:00:00,39.02,39.05,38.63,38.7,45100.0,38.915,38.9449,38.5261,38.5959,45100.0
2011-03-14 11:30:00,38.7,38.81,38.64,38.8,32200.0,38.5959,38.7056,38.536,38.6956,32200.0
2011-03-14 12:00:00,38.78,38.82,38.69,38.79,11100.0,38.6757,38.7156,38.5859,38.6856,11100.0
2011-03-14 12:30:00,38.77,38.91,38.68,38.9,41100.0,38.6657,38.8053,38.5759,38.7953,41100.0
2011-03-14 13:00:00,38.9,39.0,38.77,38.99,22500.0,38.7953,38.8951,38.6657,38.8851,22500.0
2011-03-14 13:30:00,39.0,39.06,38.93,38.93,17100.0,38.8951,38.9549,38.8253,38.8253,17100.0
2011-03-14 14:00:00,38.94,39.11,38.94,39.05,34800.0,38.8352,39.0048,38.8352,38.9449,34800.0
2011-03-14 14:30:00,39.04,39.19,39.0,39.12,31800.0,38.935,39.0846,38.8951,39.0148,31800.0
2011-03-14 15:00:00,39.12,39.12,38.98,39.02,33500.0,39.0148,39.0148,38.8751,38.915,33500.0
2011-03-14 15:30:00,39.02,39.07,38.93,38.95,51800.0,38.915,38.9649,38.8253,38.8452,51800.0
2011-03-15 09:30:00,38.09,38.56,37.87,38.06,25600.0,37.9875,38.4563,37.7681,37.9576,25600.0
2011-03-15 10:00:00,38.06,38.24,38.03,38.21,12900.0,37.9576,38.1371,37.9277,38.1072,12900.0
2011-03-15 10:30:00,38.25,38.56,38.21,38.26,19800.0,38.1471,38.4563,38.1072,38.1571,19800.0
2011-03-15 11:00:00,38.29,38.48,38.26,38.33,19400.0,38.187,38.3765,38.1571,38.2269,19400.0
2011-03-15 11:30:00,38.39,38.55,38.33,38.49,9200.0,38.2867,38.4463,38.2269,38.3865,9200.0
2011-03-15 12:00:00,38.51,38.7,38.46,38.53,6100.0,38.4064,38.5959,38.3565,38.4263,6100.0
2011-03-15 12:30:00,38.52,38.52,38.31,38.33,8000.0,38.4164,38.4164,38.2069,38.2269,8000.0
2011-03-15 13:00:00,38.32,38.4,38.21,38.23,11600.0,38.2169,38.2967,38.1072,38.1272,11600.0
2011-03-15 13:30:00,38.23,38.31,38.2,38.29,6300.0,38.1272,38.2069,38.0972,38.187,6300.0
2011-03-15 14:00:00,38.3,38.47,38.26,38.37,14700.0,38.197,38.3665,38.1571,38.2668,14700.0
2011-03-15 14:30:00,38.43,38.46,38.3,38.37,11400.0,38.3266,38.3565,38.197,38.2668,11400.0
2011-03-15 15:00:00,38.38,38.53,38.37,38.52,23000.0,38.2767,38.4263,38.2668,38.4164,23000.0
2011-03-15 15:30:00,38.51,38.62,38.4,38.56,105900.0,38.4064,38.5161,38.2967,38.4563,105900.0
2011-03-16 09:30:00,38.5,38.83,38.32,38.71,17800.0,38.3964,38.7255,38.2169,38.6059,17800.0
2011-03-16 10:00:00,38.71,38.9,38.69,38.9,10500.0,38.6059,38.7953,38.5859,38.7953,10500.0
2011-03-16 10:30:00,38.89,38.97,38.72,38.72,8600.0,38.7854,38.8652,38.6158,38.6158,8600.0
2011-03-16 11:00:00,38.7,38.81,38.52,38.67,23100.0,38.5959,38.7056,38.4164,38.566,23100.0
2011-03-16 11:30:00,38.69,38.78,38.6,38.68,48600.0,38.5859,38.6757,38.4962,38.5759,48600.0
2011-03-16 12:00:00,38.65,38.79,38.52,38.69,6500.0,38.546,38.6856,38.4164,38.5859,6500.0
2011-03-16 12:30:00,38.65,38.85,38.6,38.84,9400.0,38.546,38.7455,38.4962,38.7355,9400.0
2011-03-16 13:00:00,38.86,38.86,38.63,38.75,14300.0,38.7555,38.7555,38.5261,38.6458,14300.0
2011-03-16 13:30:00,38.73,38.95,38.69,38.93,28800.0,38.6258,38.8452,38.5859,38.8253,28800.0
2011-03-16 14:00:00,38.92,38.92,38.55,38.68,23000.0,38.8153,38.8153,38.4463,38.5759,23000.0
2011-03-16 14:30:00,38.61,38.88,38.52,38.84,15400.0,38.5061,38.7754,38.4164,38.7355,15400.0
2011-03-16 15:00:00,38.78,38.88,38.54,38.69,15100.0,38.6757,38.7754,38.4363,38.5859,15100.0
2011-03-16 15:30:00,38.67,38.73,38.39,38.52,64900.0,38.566,38.6258,38.2867,38.4164,64900.0
2011-03-17 09:30:00,38.73,39.03,38.56,39.02,21000.0,38.6258,38.925,38.4563,38.915,21000.0
2011-03-17 10:00:00,39.04,39.27,39.0,39.09,28800.0,38.935,39.1644,38.8951,38.9848,28800.0
2011-03-17 10:30:00,39.09,39.14,38.93,38.93,12300.0,38.9848,39.0347,38.8253,38.8253,12300.0
2011-03-17 11:00:00,38.96,39.16,38.96,38.99,7300.0,38.8552,39.0546,38.8552,38.8851,7300.0
2011-03-17 11:30:00,38.98,39.04,38.85,38.91,8300.0,38.8751,38.935,38.7455,38.8053,8300.0
2011-03-17 12:00:00,38.88,39.02,38.88,39.02,5400.0,38.7754,38.915,38.7754,38.915,5400.0
2011-03-17 12:30:00,39.02,39.04,38.95,38.99,5000.0,38.915,38.935,38.8452,38.8851,5000.0
2011-03-17 13:00:00,38.99,39.03,38.87,38.96,6300.0,38.8851,38.925,38.7654,38.8552,6300.0
2011-03-17 13:30:00,38.94,38.99,38.83,38.89,10600.0,38.8352,38.8851,38.7255,38.7854,10600.0
2011-03-17 14:00:00,38.88,39.0,38.86,39.0,11500.0,38.7754,38.8951,38.7555,38.8951,11500.0
2011-03-17 14:30:00,38.97,39.09,38.97,39.01,9600.0,38.8652,38.9848,38.8652,38.9051,9600.0
2011-03-17 15:00:00,39.03,39.05,38.77,38.79,11000.0,38.925,38.9449,38.6657,38.6856,11000.0
2011-03-17 15:30:00,38.78,39.02,38.78,38.85,52500.0,38.6757,38.915,38.6757,38.7455,52500.0
2011-03-18 09:30:00,39.21,39.38,38.84,39.17,16500.0,39.1045,39.2741,38.7355,39.0646,16500.0
2011-03-18 10:00:00,39.13,39.19,38.94,39.0,43500.0,39.0247,39.0846,38.8352,38.8951,43500.0
2011-03-18 10:30:00,38.98,39.06,38.89,39.03,14100.0,38.8751,38.9549,38.7854,38.925,14100.0
2011-03-18 11:00:00,39.03,39.05,38.92,38.93,6900.0,38.925,38.9449,38.8153,38.8253,6900.0
2011-03-18 11:30:00,38.95,39.03,38.85,38.94,9300.0,38.8452,38.925,38.7455,38.8352,9300.0
2011-03-18 12:00:00,38.94,39.06,38.91,39.03,6100.0,38.8352,38.9549,38.8053,38.925,6100.0
2011-03-18 12:30:00,39.03,39.05,38.89,38.89,9400.0,38.925,38.9449,38.7854,38.7854,9400.0
2011-03-18 13:00:00,38.88,38.95,38.84,38.9,7000.0,38.7754,38.8452,38.7355,38.7953,7000.0
2011-03-18 13:30:00,38.89,38.99,38.85,38.94,10400.0,38.7854,38.8851,38.7455,38.8352,10400.0
2011-03-18 14:00:00,38.97,38.98,38.76,38.82,25400.0,38.8652,38.8751,38.6557,38.7156,25400.0
2011-03-18 14:30:00,38.82,38.85,38.77,38.85,14100.0,38.7156,38.7455,38.6657,38.7455,14100.0
2011-03-18 15:00:00,38.85,38.94,38.83,38.86,25500.0,38.7455,38.8352,38.7255,38.7555,25500.0
2011-03-18 15:30:00,38.87,38.94,38.71,38.81,118400.0,38.7654,38.8352,38.6059,38.7056,118400.0
2011-03-21 09:30:00,39.18,39.45,38.96,39.42,27300.0,39.0746,39.3439,38.8552,39.3139,27300.0
2011-03-21 10:00:00,39.42,39.64,39.34,39.42,15500.0,39.3139,39.5334,39.2342,39.3139,15500.0
2011-03-21 10:30:00,39.4,39.46,39.3,39.35,7700.0,39.294,39.3538,39.1943,39.2441,7700.0
2011-03-21 11:00:00,39.43,39.77,39.42,39.71,23000.0,39.3239,39.663,39.3139,39.6032,23000.0
2011-03-21 11:30:00,39.66,39.9,39.59,39.9,16400.0,39.5533,39.7927,39.4835,39.7927,16400.0
2011-03-21 12:00:00,39.85,39.93,39.77,39.88,11900.0,39.7428,39.8226,39.663,39.7727,11900.0
2011-03-21 12:30:00,39.88,40.19,39.88,39.97,56300.0,39.7727,40.0819,39.7727,39.8625,56300.0
2011-03-21 13:00:00,39.95,40.03,39.88,39.89,12300.0,39.8425,39.9223,39.7727,39.7827,12300.0
2011-03-21 13:30:00,39.94,40.02,39.92,40.0,16500.0,39.8326,39.9123,39.8126,39.8924,16500.0
2011-03-21 14:00:00,40.0,40.06,39.97,39.99,17700.0,39.8924,39.9522,39.8625,39.8824,17700.0
2011-03-21 14:30:00,40.03,40.25,40.02,40.17,31500.0,39.9223,40.1417,39.9123,40.0619,31500.0
2011-03-21 15:00:00,40.16,40.24,40.03,40.08,30600.0,40.052,40.1317,39.9223,39.9722,30600.0
2011-03-21 15:30:00,40.08,40.09,39.82,39.9,80000.0,39.9722,39.9821,39.7129,39.7927,80000.0
2011-03-22 09:30:00,39.83,40.03,39.36,39.75,48200.0,39.7228,39.9223,39.2541,39.6431,48200.0
2011-03-22 10:00:00,39.77,40.04,39.77,39.97,17100.0,39.663,39.9323,39.663,39.8625,17100.0
2011-03-22 10:30:00,39.98,40.13,39.9,39.94,33000.0,39.8724,40.022,39.7927,39.8326,33000.0
2011-03-22 11:00:00,39.94,40.0,39.87,39.89,11700.0,39.8326,39.8924,39.7627,39.7827,11700.0
2011-03-22 11:30:00,39.95,40.02,39.93,39.97,9700.0,39.8425,39.9123,39.8226,39.8625,9700.0
2011-03-22 12:00:00,39.98,40.08,39.94,39.96,44000.0,39.8724,39.9722,39.8326,39.8525,44000.0
2011-03-22 12:30:00,39.97,39.99,39.96,39.96,8800.0,39.8625,39.8824,39.8525,39.8525,8800.0
2011-03-22 13:00:00,39.95,39.96,39.88,39.94,9300.0,39.8425,39.8525,39.7727,39.8326,9300.0
2011-03-22 13:30:00,39.93,39.99,39.92,39.97,10400.0,39.8226,39.8824,39.8126,39.8625,10400.0
2011-03-22 14:00:00,39.99,40.09,39.96,40.08,18500.0,39.8824,39.9821,39.8525,39.9722,18500.0
2011-03-22 14:30:00,40.12,40.15,40.02,40.02,27700.0,40.0121,40.042,39.9123,39.9123,27700.0
2011-03-22 15:00:00,40.01,40.02,39.95,39.98,64800.0,39.9024,39.9123,39.8425,39.8724,64800.0
2011-03-22 15:30:00,39.99,40.0,39.93,39.95,49400.0,39.8824,39.8924,39.8226,39.8425,49400.0
2011-03-23 09:30:00,39.73,40.09,39.53,39.86,12900.0,39.6231,39.9821,39.4237,39.7528,12900.0
2011-03-23 10:00:00,39.83,39.83,39.37,39.37,66900.0,39.7228,39.7228,39.2641,39.2641,66900.0
2011-03-23 10:30:00,39.36,39.4,39.05,39.11,17800.0,39.2541,39.294,38.9449,39.0048,17800.0
2011-03-23 11:00:00,39.1,39.38,39.1,39.36,13000.0,38.9948,39.2741,38.9948,39.2541,13000.0
2011-03-23 11:30:00,39.38,39.47,39.23,39.24,7900.0,39.2741,39.3638,39.1245,39.1344,7900.0
2011-03-23 12:00:00,39.25,39.45,39.21,39.44,9000.0,39.1444,39.3439,39.1045,39.3339,9000.0
2011-03-23 12:30:00,39.45,39.5,39.36,39.48,12000.0,39.3439,39.3937,39.2541,39.3738,12000.0
2011-03-23 13:00:00,39.44,39.56,39.44,39.56,1500.0,39.3339,39.4536,39.3339,39.4536,1500.0
2011-03-23 13:30:00,39.54,39.64,39.45,39.52,14100.0,39.4336,39.5334,39.3439,39.4137,14100.0
2011-03-23 14:00:00,39.44,39.68,39.41,39.68,7000.0,39.3339,39.5733,39.304,39.5733,7000.0
2011-03-23 14:30:00,39.67,39.77,39.61,39.7,15200.0,39.5633,39.663,39.5034,39.5932,15200.0
2011-03-23 15:00:00,39.72,39.76,39.55,39.59,35700.0,39.6131,39.653,39.4436,39.4835,35700.0
2011-03-23 15:30:00,39.63,39.64,39.44,39.46,51000.0,39.5234,39.5334,39.3339,39.3538,51000.0
2011-03-24 09:30:00,39.89,39.99,39.65,39.98,27400.0,39.7827,39.8824,39.5433,39.8724,27400.0
2011-03-24 10:00:00,39.97,40.29,39.94,40.29,42300.0,39.8625,40.1816,39.8326,40.1816,42300.0
2011-03-24 10:30:00,40.31,40.72,40.29,40.65,48100.0,40.2016,40.6105,40.1816,40.5406,48100.0
2011-03-24 11:00:00,40.69,40.7,40.54,40.54,30200.0,40.5805,40.5905,40.4309,40.4309,30200.0
2011-03-24 11:30:00,40.57,40.62,40.55,40.58,10000.0,40.4609,40.5107,40.4409,40.4708,10000.0
2011-03-24 12:00:00,40.57,40.72,40.57,40.72,10300.0,40.4609,40.6105,40.4609,40.6105,10300.0
2011-03-24 12:30:00,40.72,40.77,40.55,40.57,11200.0,40.6105,40.6603,40.4409,40.4609,11200.0
2011-03-24 13:00:00,40.58,40.67,40.55,40.67,5200.0,40.4708,40.5606,40.4409,40.5606,5200.0
2011-03-24 13:30:00,40.68,40.85,40.6,40.84,10200.0,40.5706,40.7401,40.4908,40.7301,10200.0
2011-03-24 14:00:00,40.83,40.96,40.81,40.9,29700.0,40.7202,40.8498,40.7002,40.79,29700.0
2011-03-24 14:30:00,40.92,40.99,40.91,40.95,14900.0,40.8099,40.8797,40.7999,40.8398,14900.0
2011-03-24 15:00:00,40.94,41.3,40.86,41.28,58600.0,40.8299,41.1889,40.7501,41.1689,58600.0
2011-03-24 15:30:00,41.29,41.38,41.09,41.1,98200.0,41.1789,41.2687,40.9795,40.9894,98200.0
2011-03-25 09:30:00,41.17,41.67,41.14,41.38,32200.0,41.0592,41.5579,41.0293,41.2687,32200.0
2011-03-25 10:00:00,41.4,41.69,41.4,41.5,28800.0,41.2886,41.5778,41.2886,41.3884,28800.0
2011-03-25 10:30:00,41.5,41.68,41.43,41.45,111900.0,41.3884,41.5679,41.3185,41.3385,111900.0
2011-03-25 11:00:00,41.45,41.61,41.45,41.52,22000.0,41.3385,41.4981,41.3385,41.4083,22000.0
2011-03-25 11:30:00,41.54,41.59,41.46,41.55,57200.0,41.4282,41.4781,41.3485,41.4382,57200.0
2011-03-25 12:00:00,41.55,41.55,41.5,41.51,14800.0,41.4382,41.4382,41.3884,41.3983,14800.0
2011-03-25 12:30:00,41.53,41.59,41.48,41.55,22900.0,41.4183,41.4781,41.3684,41.4382,22900.0
2011-03-25 13:00:00,41.51,41.59,41.44,41.44,11200.0,41.3983,41.4781,41.3285,41.3285,11200.0
2011-03-25 13:30:00,41.46,41.56,41.4,41.43,11400.0,41.3485,41.4482,41.2886,41.3185,11400.0
2011-03-25 14:00:00,41.44,41.54,41.19,41.23,21500.0,41.3285,41.4282,41.0792,41.1191,21500.0
2011-03-25 14:30:00,41.21,41.38,41.12,41.38,15700.0,41.0991,41.2687,41.0094,41.2687,15700.0
2011-03-25 15:00:00,41.38,41.48,41.18,41.24,25500.0,41.2687,41.3684,41.0692,41.1291,25500.0
2011-03-25 15:30:00,41.23,41.47,41.19,41.37,78100.0,41.1191,41.3584,41.0792,41.2587,78100.0
2011-03-28 09:30:00,41.51,41.72,41.11,41.43,34200.0,41.3983,41.6078,40.9994,41.3185,34200.0
2011-03-28 10:00:00,41.42,41.44,40.78,40.79,81700.0,41.3086,41.3285,40.6703,40.6803,81700.0
2011-03-28 10:30:00,40.78,41.08,40.55,41.08,36300.0,40.6703,40.9695,40.4409,40.9695,36300.0
2011-03-28 11:00:00,41.08,41.23,40.87,41.22,21600.0,40.9695,41.1191,40.76,41.1091,21600.0
2011-03-28 11:30:00,41.21,41.48,41.15,41.48,37000.0,41.0991,41.3684,41.0393,41.3684,37000.0
2011-03-28 12:00:00,41.54,42.05,41.54,42.01,42400.0,41.4282,41.9369,41.4282,41.897,42400.0
2011-03-28 12:30:00,42.0,42.09,41.76,41.82,35300.0,41.887,41.9768,41.6477,41.7075,35300.0
2011-03-28 13:00:00,41.78,41.86,41.69,41.86,6300.0,41.6676,41.7474,41.5778,41.7474,6300.0
2011-03-28 13:30:00,41.83,41.85,41.67,41.78,9100.0,41.7175,41.7374,41.5579,41.6676,9100.0
2011-03-28 14:00:00,41.76,41.79,41.61,41.7,23300.0,41.6477,41.6776,41.4981,41.5878,23300.0
2011-03-28 14:30:00,41.72,41.72,41.59,41.69,16400.0,41.6078,41.6078,41.4781,41.5778,16400.0
2011-03-28 15:00:00,41.66,41.86,41.66,41.68,22000.0,41.5479,41.7474,41.5479,41.5679,22000.0
2011-03-28 15:30:00,41.7,41.79,41.63,41.7,39300.0,41.5878,41.6776,41.518,41.5878,39300.0
2011-03-29 09:30:00,41.85,42.45,41.79,42.39,28800.0,41.7374,42.3358,41.6776,42.276,28800.0
2011-03-29 10:00:00,42.38,42.91,42.17,42.77,80500.0,42.266,42.7946,42.0566,42.6549,80500.0
2011-03-29 10:30:00,42.74,42.8,42.55,42.56,27600.0,42.625,42.6849,42.4355,42.4455,27600.0
2011-03-29 11:00:00,42.56,42.68,42.19,42.22,94600.0,42.4455,42.5652,42.0765,42.1064,94600.0
2011-03-29 11:30:00,42.22,42.27,41.88,41.91,50100.0,42.1064,42.1563,41.7673,41.7973,50100.0
2011-03-29 12:00:00,41.92,41.92,41.68,41.72,13200.0,41.8072,41.8072,41.5679,41.6078,13200.0
2011-03-29 12:30:00,41.69,42.33,41.69,42.31,89200.0,41.5778,42.2161,41.5778,42.1962,89200.0
2011-03-29 13:00:00,42.36,42.83,42.22,42.82,22300.0,42.246,42.7148,42.1064,42.7048,22300.0
2011-03-29 13:30:00,42.81,42.86,42.77,42.78,23600.0,42.6948,42.7447,42.6549,42.6649,23600.0
2011-03-29 14:00:00,42.79,42.92,42.74,42.92,23200.0,42.6749,42.8045,42.625,42.8045,23200.0
2011-03-29 14:30:00,42.92,42.99,42.87,42.95,24000.0,42.8045,42.8743,42.7547,42.8345,24000.0
2011-03-29 15:00:00,42.95,43.18,42.86,42.98,64300.0,42.8345,43.0638,42.7447,42.8644,64300.0
2011-03-29 15:30:00,43.02,43.55,42.97,43.47,114900.0,42.9043,43.4328,42.8544,43.3531,114900.0
2011-03-30 09:30:00,43.77,44.74,43.58,44.54,118100.0,43.6522,44.6196,43.4628,44.4202,118100.0
2011-03-30 10:00:00,44.56,44.74,44.3,44.67,70400.0,44.4401,44.6196,44.1808,44.5498,70400.0
2011-03-30 10:30:00,44.66,44.8,44.5,44.67,94700.0,44.5399,44.6795,44.3803,44.5498,94700.0
2011-03-30 11:00:00,44.65,44.89,44.57,44.83,26900.0,44.5299,44.7692,44.4501,44.7094,26900.0
2011-03-30 11:30:00,44.86,45.06,44.78,45.0,91700.0,44.7393,44.9388,44.6595,44.8789,91700.0
2011-03-30 12:00:00,45.0,45.08,44.93,44.93,61900.0,44.8789,44.9587,44.8091,44.8091,61900.0
2011-03-30 12:30:00,44.95,45.1,44.83,45.07,35600.0,44.8291,44.9787,44.7094,44.9487,35600.0
2011-03-30 13:00:00,45.1,45.11,44.87,44.94,41800.0,44.9787,44.9886,44.7493,44.8191,41800.0
2011-03-30 13:30:00,44.95,44.97,44.62,44.65,25800.0,44.8291,44.849,44.5,44.5299,25800.0
2011-03-30 14:00:00,44.65,44.85,44.6,44.78,31100.0,44.5299,44.7293,44.48,44.6595,31100.0
2011-03-30 14:30:00,44.8,44.81,44.61,44.78,42000.0,44.6795,44.6894,44.49,44.6595,42000.0
2011-03-30 15:00:00,44.78,44.82,44.64,44.78,49300.0,44.6595,44.6994,44.5199,44.6595,49300.0
2011-03-30 15:30:00,44.78,44.88,44.5,44.68,102600.0,44.6595,44.7593,44.3803,44.5598,102600.0
2011-03-31 09:30:00,44.5,44.94,44.36,44.48,27100.0,44.3803,44.8191,44.2407,44.3603,27100.0
2011-03-31 10:00:00,44.49,44.57,44.11,44.37,40700.0,44.3703,44.4501,43.9913,44.2506,40700.0
2011-03-31 10:30:00,44.4,44.54,44.25,44.44,40400.0,44.2806,44.4202,44.131,44.3204,40400.0
2011-03-31 11:00:00,44.46,44.5,44.3,44.3,14200.0,44.3404,44.3803,44.1808,44.1808,14200.0
2011-03-31 11:30:00,44.3,44.46,44.27,44.35,19600.0,44.1808,44.3404,44.1509,44.2307,19600.0
2011-03-31 12:00:00,44.33,44.4,44.23,44.25,13300.0,44.2107,44.2806,44.111,44.131,13300.0
2011-03-31 12:30:00,44.26,44.46,44.26,44.45,8100.0,44.1409,44.3404,44.1409,44.3304,8100.0
2011-03-31 13:00:00,44.45,44.75,44.44,44.6,16500.0,44.3304,44.6296,44.3204,44.48,16500.0
2011-03-31 13:30:00,44.57,44.83,44.57,44.81,11000.0,44.4501,44.7094,44.4501,44.6894,11000.0
2011-03-31 14:00:00,44.82,45.0,44.82,44.87,13500.0,44.6994,44.8789,44.6994,44.7493,13500.0
2011-03-31 14:30:00,44.89,44.98,44.83,44.9,21800.0,44.7692,44.859,44.7094,44.7792,21800.0
2011-03-31 15:00:00,44.9,45.0,44.87,44.96,16400.0,44.7792,44.8789,44.7493,44.839,16400.0
2011-03-31 15:30:00,44.97,44.97,44.76,44.93,116100.0,44.849,44.849,44.6396,44.8091,116100.0
2011-04-01 09:30:00,44.78,45.0,44.61,44.64,59300.0,44.6595,44.8789,44.49,44.5199,59300.0
2011-04-01 10:00:00,44.62,44.79,44.58,44.66,43500.0,44.5,44.6695,44.4601,44.5399,43500.0
2011-04-01 10:30:00,44.71,44.84,44.62,44.72,19400.0,44.5897,44.7194,44.5,44.5997,19400.0
2011-04-01 11:00:00,44.77,44.92,44.67,44.69,15300.0,44.6496,44.7992,44.5498,44.5698,15300.0
2011-04-01 11:30:00,44.67,44.77,44.54,44.76,19800.0,44.5498,44.6496,44.4202,44.6396,19800.0
2011-04-01 12:00:00,44.77,44.79,44.6,44.75,20000.0,44.6496,44.6695,44.48,44.6296,20000.0
2011-04-01 12:30:00,44.7,44.79,44.66,44.79,12500.0,44.5797,44.6695,44.5399,44.6695,12500.0
2011-04-01 13:00:00,44.79,44.79,44.64,44.64,9800.0,44.6695,44.6695,44.5199,44.5199,9800.0
2011-04-01 13:30:00,44.66,44.8,44.63,44.78,107200.0,44.5399,44.6795,44.5099,44.6595,107200.0
2011-04-01 14:00:00,44.76,44.99,44.74,44.89,23300.0,44.6396,44.869,44.6196,44.7692,23300.0
2011-04-01 14:30:00,44.89,44.94,44.86,44.94,28200.0,44.7692,44.8191,44.7393,44.8191,28200.0
2011-04-01 15:00:00,44.94,44.99,44.73,44.96,41300.0,44.8191,44.869,44.6097,44.839,41300.0
2011-04-01 15:30:00,44.97,45.31,44.95,45.31,110500.0,44.849,45.1881,44.8291,45.1881,110500.0
2011-04-04 09:30:00,45.2,45.31,45.09,45.31,49300.0,45.0784,45.1881,44.9687,45.1881,49300.0
2011-04-04 10:00:00,45.35,45.89,45.24,45.83,45200.0,45.228,45.7665,45.1183,45.7067,45200.0
2011-04-04 10:30:00,45.87,45.97,45.81,45.87,15300.0,45.7466,45.8463,45.6868,45.7466,15300.0
2011-04-04 11:00:00,45.9,45.93,45.76,45.88,21800.0,45.7765,45.8064,45.6369,45.7566,21800.0
2011-04-04 11:30:00,45.83,45.86,45.62,45.72,29600.0,45.7067,45.7366,45.4973,45.597,29600.0
2011-04-04 12:00:00,45.72,45.72,45.46,45.51,44200.0,45.597,45.597,45.3377,45.3876,44200.0
2011-04-04 12:30:00,45.48,45.49,45.32,45.33,63700.0,45.3576,45.3676,45.1981,45.2081,63700.0
2011-04-04 13:00:00,45.31,45.38,45.22,45.34,25700.0,45.1881,45.2579,45.0983,45.218,25700.0
2011-04-04 13:30:00,45.34,45.39,45.18,45.23,29600.0,45.218,45.2679,45.0585,45.1083,29600.0
2011-04-04 14:00:00,45.26,45.39,45.18,45.36,33100.0,45.1382,45.2679,45.0585,45.238,33100.0
2011-04-04 14:30:00,45.36,45.55,45.2,45.39,31400.0,45.238,45.4275,45.0784,45.2679,31400.0
2011-04-04 15:00:00,45.38,45.41,45.19,45.26,37100.0,45.2579,45.2878,45.0684,45.1382,37100.0
2011-04-04 15:30:00,45.25,45.45,45.25,45.43,113300.0,45.1283,45.3277,45.1283,45.3078,113300.0
2011-04-05 09:30:00,45.16,45.88,45.16,45.64,58300.0,45.0385,45.7566,45.0385,45.5172,58300.0
2011-04-05 10:00:00,45.61,46.14,45.56,46.01,76700.0,45.4873,46.0159,45.4374,45.8862,76700.0
2011-04-05 10:30:00,46.07,46.41,46.07,46.3,60200.0,45.9461,46.2851,45.9461,46.1754,60200.0
2011-04-05 11:00:00,46.31,46.36,46.23,46.23,24300.0,46.1854,46.2353,46.1056,46.1056,24300.0
2011-04-05 11:30:00,46.27,46.31,46.05,46.05,60500.0,46.1455,46.1854,45.9261,45.9261,60500.0
2011-04-05 12:00:00,46.07,46.07,45.85,45.91,80100.0,45.9461,45.9461,45.7267,45.7865,80100.0
2011-04-05 12:30:00,45.91,46.1,45.85,46.08,61100.0,45.7865,45.976,45.7267,45.956,61100.0
2011-04-05 13:00:00,46.08,46.19,46.0,46.08,16700.0,45.956,46.0657,45.8762,45.956,16700.0
2011-04-05 13:30:00,46.09,46.38,46.09,46.37,44600.0,45.966,46.2552,45.966,46.2453,44600.0
2011-04-05 14:00:00,46.38,46.46,46.3,46.43,33900.0,46.2552,46.335,46.1754,46.3051,33900.0
2011-04-05 14:30:00,46.42,46.42,46.15,46.23,79500.0,46.2951,46.2951,46.0258,46.1056,79500.0
2011-04-05 15:00:00,46.22,46.23,46.06,46.08,35000.0,46.0957,46.1056,45.9361,45.956,35000.0
2011-04-05 15:30:00,46.08,46.15,45.93,46.09,130900.0,45.956,46.0258,45.8064,45.966,130900.0
2011-04-06 09:30:00,46.42,46.67,46.01,46.18,27200.0,46.2951,46.5444,45.8862,46.0558,27200.0
2011-04-06 10:00:00,46.21,46.41,45.93,46.4,77300.0,46.0857,46.2851,45.8064,46.2752,77300.0
2011-04-06 10:30:00,46.41,46.82,46.33,46.57,136600.0,46.2851,46.694,46.2054,46.4447,136600.0
2011-04-06 11:00:00,46.53,46.53,45.86,45.86,57300.0,46.4048,46.4048,45.7366,45.7366,57300.0
2011-04-06 11:30:00,45.86,45.89,45.3,45.3,31200.0,45.7366,45.7665,45.1781,45.1781,31200.0
2011-04-06 12:00:00,45.26,45.33,44.98,44.99,55600.0,45.1382,45.2081,44.859,44.869,55600.0
2011-04-06 12:30:00,44.96,44.99,44.6,44.63,34100.0,44.839,44.869,44.48,44.5099,34100.0
2011-04-06 13:00:00,44.61,44.83,44.44,44.79,70600.0,44.49,44.7094,44.3204,44.6695,70600.0
2011-04-06 13:30:00,44.8,45.08,44.78,45.03,35700.0,44.6795,44.9587,44.6595,44.9089,35700.0
2011-04-06 14:00:00,45.03,45.07,44.95,44.99,21500.0,44.9089,44.9487,44.8291,44.869,21500.0
2011-04-06 14:30:00,44.99,45.35,44.93,45.35,22500.0,44.869,45.228,44.8091,45.228,22500.0
2011-04-06 15:00:00,45.32,45.35,45.11,45.14,34100.0,45.1981,45.228,44.9886,45.0186,34100.0
2011-04-06 15:30:00,45.13,45.14,44.95,44.96,63100.0,45.0086,45.0186,44.8291,44.839,63100.0
2011-04-07 09:30:00,44.63,44.64,44.05,44.25,95700.0,44.5099,44.5199,43.9315,44.131,95700.0
2011-04-07 10:00:00,44.3,44.38,43.39,43.4,96800.0,44.1808,44.2606,43.2733,43.2832,96800.0
2011-04-07 10:30:00,43.39,43.5,42.58,42.91,175700.0,43.2733,43.383,42.4654,42.7946,175700.0
2011-04-07 11:00:00,42.92,43.49,42.9,43.22,205900.0,42.8045,43.373,42.7846,43.1037,205900.0
2011-04-07 11:30:00,43.22,43.39,42.77,42.92,96100.0,43.1037,43.2733,42.6549,42.8045,96100.0
2011-04-07 12:00:00,42.94,43.28,42.84,43.03,81100.0,42.8245,43.1636,42.7247,42.9142,81100.0
2011-04-07 12:30:00,42.99,43.24,42.97,43.1,30300.0,42.8743,43.1237,42.8544,42.984,30300.0
2011-04-07 13:00:00,43.11,43.11,42.77,42.86,34800.0,42.994,42.994,42.6549,42.7447,34800.0
2011-04-07 13:30:00,42.88,43.05,42.82,42.96,134600.0,42.7646,42.9342,42.7048,42.8444,134600.0
2011-04-07 14:00:00,42.97,43.15,42.97,43.15,53700.0,42.8544,43.0339,42.8544,43.0339,53700.0
2011-04-07 14:30:00,43.12,43.21,42.93,43.18,103500.0,43.004,43.0938,42.8145,43.0638,103500.0
2011-04-07 15:00:00,43.18,43.32,43.09,43.32,101000.0,43.0638,43.2035,42.9741,43.2035,101000.0
2011-04-07 15:30:00,43.33,43.83,43.31,43.59,318100.0,43.2134,43.7121,43.1935,43.4727,318100.0
2011-04-08 09:30:00,43.96,44.25,43.35,43.38,63100.0,43.8417,44.131,43.2334,43.2633,63100.0
2011-04-08 10:00:00,43.43,43.53,43.15,43.34,66200.0,43.3132,43.4129,43.0339,43.2234,66200.0
2011-04-08 10:30:00,43.35,43.49,43.21,43.21,45400.0,43.2334,43.373,43.0938,43.0938,45400.0
2011-04-08 11:00:00,43.2,43.2,42.83,42.87,116400.0,43.0838,43.0838,42.7148,42.7547,116400.0
2011-04-08 11:30:00,42.86,43.0,42.8,42.89,53100.0,42.7447,42.8843,42.6849,42.7746,53100.0
2011-04-08 12:00:00,42.88,43.0,42.83,42.94,31500.0,42.7646,42.8843,42.7148,42.8245,31500.0
2011-04-08 12:30:00,42.95,43.08,42.9,42.92,88900.0,42.8345,42.9641,42.7846,42.8045,88900.0
2011-04-08 13:00:00,42.9,43.08,42.8,42.81,58000.0,42.7846,42.9641,42.6849,42.6948,58000.0
2011-04-08 13:30:00,42.81,42.88,42.5,42.57,65300.0,42.6948,42.7646,42.3857,42.4555,65300.0
2011-04-08 14:00:00,42.56,42.78,42.51,42.55,50600.0,42.4455,42.6649,42.3956,42.4355,50600.0
2011-04-08 14:30:00,42.55,42.66,41.92,42.0,146200.0,42.4355,42.5452,41.8072,41.887,146200.0
2011-04-08 15:00:00,41.98,42.52,41.83,42.49,132900.0,41.8671,42.4056,41.7175,42.3757,132900.0
2011-04-08 15:30:00,42.5,42.78,42.38,42.69,149000.0,42.3857,42.6649,42.266,42.5752,149000.0
2011-04-11 09:30:00,43.01,43.24,42.63,42.76,36000.0,42.8943,43.1237,42.5153,42.645,36000.0
2011-04-11 10:00:00,42.75,42.91,42.55,42.66,32100.0,42.635,42.7946,42.4355,42.5452,32100.0
2011-04-11 10:30:00,42.66,42.75,42.56,42.7,49000.0,42.5452,42.635,42.4455,42.5851,49000.0
2011-04-11 11:00:00,42.7,42.76,42.55,42.66,29400.0,42.5851,42.645,42.4355,42.5452,29400.0
2011-04-11 11:30:00,42.68,42.84,42.67,42.75,64100.0,42.5652,42.7247,42.5552,42.635,64100.0
2011-04-11 12:00:00,42.71,42.84,42.58,42.8,17600.0,42.5951,42.7247,42.4654,42.6849,17600.0
2011-04-11 12:30:00,42.8,42.83,42.65,42.7,23600.0,42.6849,42.7148,42.5353,42.5851,23600.0
2011-04-11 13:00:00,42.71,42.93,42.63,42.91,35800.0,42.5951,42.8145,42.5153,42.7946,35800.0
2011-04-11 13:30:00,42.91,43.08,42.84,43.06,51900.0,42.7946,42.9641,42.7247,42.9442,51900.0
2011-04-11 14:00:00,43.11,43.53,43.08,43.5,37100.0,42.994,43.4129,42.9641,43.383,37100.0
2011-04-11 14:30:00,43.5,43.63,43.42,43.45,56700.0,43.383,43.5126,43.3032,43.3331,56700.0
2011-04-11 15:00:00,43.46,43.63,43.37,43.53,55700.0,43.3431,43.5126,43.2533,43.4129,55700.0
2011-04-11 15:30:00,43.53,43.92,43.46,43.91,218300.0,43.4129,43.8018,43.3431,43.7919,218300.0
2011-04-12 09:30:00,43.5,43.9,42.78,43.04,110100.0,43.383,43.7819,42.6649,42.9242,110100.0
2011-04-12 10:00:00,42.99,43.02,42.6,42.75,53900.0,42.8743,42.9043,42.4854,42.635,53900.0
2011-04-12 10:30:00,42.73,42.98,42.73,42.86,30000.0,42.615,42.8644,42.615,42.7447,30000.0
2011-04-12 11:00:00,42.87,42.96,42.68,42.78,56800.0,42.7547,42.8444,42.5652,42.6649,56800.0
2011-04-12 11:30:00,42.79,43.01,42.77,43.0,30700.0,42.6749,42.8943,42.6549,42.8843,30700.0
2011-04-12 12:00:00,43.0,43.18,42.9,43.14,28800.0,42.8843,43.0638,42.7846,43.0239,28800.0
2011-04-12 12:30:00,43.15,43.26,43.01,43.16,17500.0,43.0339,43.1436,42.8943,43.0439,17500.0
2011-04-12 13:00:00,43.16,43.18,42.96,43.14,21100.0,43.0439,43.0638,42.8444,43.0239,21100.0
2011-04-12 13:30:00,43.11,43.15,42.97,43.08,8600.0,42.994,43.0339,42.8544,42.9641,8600.0
2011-04-12 14:00:00,43.09,43.2,43.02,43.04,13900.0,42.9741,43.0838,42.9043,42.9242,13900.0
2011-04-12 14:30:00,43.04,43.04,42.73,42.77,29200.0,42.9242,42.9242,42.615,42.6549,29200.0
2011-04-12 15:00:00,42.84,42.91,42.66,42.74,25100.0,42.7247,42.7946,42.5452,42.625,25100.0
2011-04-12 15:30:00,42.75,42.96,42.64,42.85,119300.0,42.635,42.8444,42.5253,42.7347,119300.0
2011-04-13 09:30:00,43.49,45.38,43.49,45.2,173700.0,43.373,45.2579,43.373,45.0784,173700.0
2011-04-13 10:00:00,45.2,45.22,44.55,45.05,217300.0,45.0784,45.0983,44.4301,44.9288,217300.0
2011-04-13 10:30:00,45.1,45.16,44.87,45.01,63100.0,44.9787,45.0385,44.7493,44.8889,63100.0
2011-04-13 11:00:00,44.99,45.04,44.88,44.99,41100.0,44.869,44.9188,44.7593,44.869,41100.0
2011-04-13 11:30:00,44.98,45.02,44.43,44.54,62200.0,44.859,44.8989,44.3105,44.4202,62200.0
2011-04-13 12:00:00,44.5,45.02,44.5,44.95,44200.0,44.3803,44.8989,44.3803,44.8291,44200.0
2011-04-13 12:30:00,44.95,45.03,44.79,44.97,36700.0,44.8291,44.9089,44.6695,44.849,36700.0
2011-04-13 13:00:00,44.98,45.02,44.91,45.0,44000.0,44.859,44.8989,44.7892,44.8789,44000.0
2011-04-13 13:30:00,44.98,45.0,44.63,44.68,22800.0,44.859,44.8789,44.5099,44.5598,22800.0
2011-04-13 14:00:00,44.69,44.88,44.61,44.8,37400.0,44.5698,44.7593,44.49,44.6795,37400.0
2011-04-13 14:30:00,44.78,44.84,44.65,44.7,52200.0,44.6595,44.7194,44.5299,44.5797,52200.0
2011-04-13 15:00:00,44.7,44.77,44.6,44.69,64800.0,44.5797,44.6496,44.48,44.5698,64800.0
2011-04-13 15:30:00,44.69,44.88,44.61,44.79,269100.0,44.5698,44.7593,44.49,44.6695,269100.0
2011-04-14 09:30:00,44.22,44.67,44.13,44.62,32300.0,44.101,44.5498,44.0113,44.5,32300.0
2011-04-14 10:00:00,44.62,45.13,44.62,44.66,27300.0,44.5,45.0086,44.5,44.5399,27300.0
2011-04-14 10:30:00,44.67,45.05,44.67,44.94,30300.0,44.5498,44.9288,44.5498,44.8191,30300.0
2011-04-14 11:00:00,44.96,45.4,44.83,44.9,61900.0,44.839,45.2779,44.7094,44.7792,61900.0
2011-04-14 11:30:00,44.84,44.9,44.54,44.78,35900.0,44.7194,44.7792,44.4202,44.6595,35900.0
2011-04-14 12:00:00,44.84,44.91,44.69,44.79,30200.0,44.7194,44.7892,44.5698,44.6695,30200.0
2011-04-14 12:30:00,44.78,44.79,44.64,44.74,16400.0,44.6595,44.6695,44.5199,44.6196,16400.0
2011-04-14 13:00:00,44.73,44.74,44.63,44.71,12000.0,44.6097,44.6196,44.5099,44.5897,12000.0
2011-04-14 13:30:00,44.72,44.76,44.51,44.58,35400.0,44.5997,44.6396,44.3903,44.4601,35400.0
2011-04-14 14:00:00,44.59,44.78,44.54,44.72,25100.0,44.47,44.6595,44.4202,44.5997,25100.0
2011-04-14 14:30:00,44.69,44.91,44.68,44.8,25200.0,44.5698,44.7892,44.5598,44.6795,25200.0
2011-04-14 15:00:00,44.81,44.87,44.74,44.77,42700.0,44.6894,44.7493,44.6196,44.6496,42700.0
2011-04-14 15:30:00,44.79,44.96,44.66,44.95,215000.0,44.6695,44.839,44.5399,44.8291,215000.0
2011-04-15 09:30:00,45.13,45.3,44.87,45.2,23000.0,45.0086,45.1781,44.7493,45.0784,23000.0
2011-04-15 10:00:00,45.23,45.75,45.02,45.15,41300.0,45.1083,45.6269,44.8989,45.0285,41300.0
2011-04-15 10:30:00,45.14,45.25,44.68,44.76,48800.0,45.0186,45.1283,44.5598,44.6396,48800.0
2011-04-15 11:00:00,44.77,45.04,44.76,45.01,45200.0,44.6496,44.9188,44.6396,44.8889,45200.0
2011-04-15 11:30:00,45.06,45.18,44.95,45.04,16400.0,44.9388,45.0585,44.8291,44.9188,16400.0
2011-04-15 12:00:00,45.09,45.15,45.04,45.06,11800.0,44.9687,45.0285,44.9188,44.9388,11800.0
2011-04-15 12:30:00,45.07,45.19,45.0,45.18,18200.0,44.9487,45.0684,44.8789,45.0585,18200.0
2011-04-15 13:00:00,45.15,45.25,45.02,45.08,15800.0,45.0285,45.1283,44.8989,44.9587,15800.0
2011-04-15 13:30:00,45.09,45.1,44.96,45.03,9300.0,44.9687,44.9787,44.839,44.9089,9300.0
2011-04-15 14:00:00,45.02,45.16,44.91,44.91,79800.0,44.8989,45.0385,44.7892,44.7892,79800.0
2011-04-15 14:30:00,44.9,45.12,44.9,45.1,26000.0,44.7792,44.9986,44.7792,44.9787,26000.0
2011-04-15 15:00:00,45.12,45.4,45.12,45.38,49000.0,44.9986,45.2779,44.9986,45.2579,49000.0
2011-04-15 15:30:00,45.4,45.84,45.38,45.84,162300.0,45.2779,45.7167,45.2579,45.7167,162300.0
2011-04-18 09:30:00,45.96,47.29,45.24,46.66,189000.0,45.8364,47.1628,45.1183,46.5345,189000.0
2011-04-18 10:00:00,46.67,48.3,46.31,48.21,317500.0,46.5444,48.1701,46.1854,48.0803,317500.0
2011-04-18 10:30:00,48.2,49.44,48.16,48.56,303500.0,48.0703,49.307,48.0304,48.4294,303500.0
2011-04-18 11:00:00,48.54,48.6,48.09,48.48,72400.0,48.4094,48.4693,47.9606,48.3496,72400.0
2011-04-18 11:30:00,48.49,48.6,48.26,48.42,80000.0,48.3595,48.4693,48.1302,48.2897,80000.0
2011-04-18 12:00:00,48.42,48.5,48.33,48.48,47100.0,48.2897,48.3695,48.2,48.3496,47100.0
2011-04-18 12:30:00,48.49,49.1,48.49,48.84,68400.0,48.3595,48.9679,48.3595,48.7086,68400.0
2011-04-18 13:00:00,48.81,49.0,48.73,49.0,98600.0,48.6787,48.8682,48.5989,48.8682,98600.0
2011-04-18 13:30:00,49.0,49.1,48.83,48.94,72400.0,48.8682,48.9679,48.6986,48.8083,72400.0
2011-04-18 14:00:00,48.96,49.01,48.81,48.91,74500.0,48.8283,48.8782,48.6787,48.7784,74500.0
2011-04-18 14:30:00,48.91,49.34,48.87,49.21,116800.0,48.7784,49.2073,48.7385,49.0776,116800.0
2011-04-18 15:00:00,49.21,49.24,48.98,49.05,75600.0,49.0776,49.1075,48.8482,48.918,75600.0
2011-04-18 15:30:00,49.07,49.09,48.54,48.66,196300.0,48.938,48.9579,48.4094,48.5291,196300.0
2011-04-19 09:30:00,48.8,49.34,48.2,48.42,163500.0,48.6687,49.2073,48.0703,48.2897,163500.0
2011-04-19 10:00:00,48.43,48.54,47.88,48.03,144700.0,48.2997,48.4094,47.7512,47.9008,144700.0
2011-04-19 10:30:00,48.06,48.06,47.55,47.83,68900.0,47.9307,47.9307,47.4221,47.7013,68900.0
2011-04-19 11:00:00,47.79,48.0,47.79,47.83,25800.0,47.6614,47.8709,47.6614,47.7013,25800.0
2011-04-19 11:30:00,47.83,47.9,47.81,47.87,50300.0,47.7013,47.7711,47.6814,47.7412,50300.0
2011-04-19 12:00:00,47.86,47.89,47.72,47.83,64100.0,47.7312,47.7612,47.5916,47.7013,64100.0
2011-04-19 12:30:00,47.84,47.9,47.76,47.82,25400.0,47.7113,47.7711,47.6315,47.6914,25400.0
2011-04-19 13:00:00,47.81,47.95,47.81,47.83,90400.0,47.6814,47.821,47.6814,47.7013,90400.0
2011-04-19 13:30:00,47.84,47.89,47.8,47.84,31200.0,47.7113,47.7612,47.6714,47.7113,31200.0
2011-04-19 14:00:00,47.86,47.89,47.81,47.87,48800.0,47.7312,47.7612,47.6814,47.7412,48800.0
2011-04-19 14:30:00,47.89,47.89,47.82,47.82,92700.0,47.7612,47.7612,47.6914,47.6914,92700.0
2011-04-19 15:00:00,47.83,47.86,47.75,47.79,102500.0,47.7013,47.7312,47.6215,47.6614,102500.0
2011-04-19 15:30:00,47.8,47.82,47.76,47.8,109500.0,47.6714,47.6914,47.6315,47.6714,109500.0
2011-04-20 09:30:00,48.96,49.07,47.94,48.07,129100.0,48.8283,48.938,47.811,47.9407,129100.0
2011-04-20 10:00:00,48.0,48.46,48.0,48.39,74100.0,47.8709,48.3296,47.8709,48.2598,74100.0
2011-04-20 10:30:00,48.4,48.45,48.24,48.34,65300.0,48.2698,48.3197,48.1102,48.21,65300.0
2011-04-20 11:00:00,48.34,48.91,48.32,48.9,37900.0,48.21,48.7784,48.19,48.7684,37900.0
2011-04-20 11:30:00,48.91,48.96,48.63,48.66,37900.0,48.7784,48.8283,48.4992,48.5291,37900.0
2011-04-20 12:00:00,48.67,48.67,48.38,48.38,41700.0,48.5391,48.5391,48.2498,48.2498,41700.0
2011-04-20 12:30:00,48.38,48.55,48.34,48.55,38100.0,48.2498,48.4194,48.21,48.4194,38100.0
2011-04-20 13:00:00,48.56,49.09,48.47,49.09,46000.0,48.4294,48.9579,48.3396,48.9579,46000.0
2011-04-20 13:30:00,49.09,49.23,49.03,49.23,21300.0,48.9579,49.0976,48.8981,49.0976,21300.0
2011-04-20 14:00:00,49.25,49.45,49.23,49.42,30600.0,49.1175,49.317,49.0976,49.287,30600.0
2011-04-20 14:30:00,49.39,49.62,49.37,49.49,53500.0,49.2571,49.4865,49.2372,49.3569,53500.0
2011-04-20 15:00:00,49.48,49.68,49.45,49.63,54700.0,49.3469,49.5463,49.317,49.4965,54700.0
2011-04-20 15:30:00,49.65,49.76,49.54,49.69,86200.0,49.5164,49.6261,49.4067,49.5563,86200.0
2011-04-21 09:30:00,49.9,49.9,49.33,49.38,72700.0,49.7658,49.7658,49.1973,49.2472,72700.0
2011-04-21 10:00:00,49.32,49.97,49.22,49.93,46500.0,49.1873,49.8356,49.0876,49.7957,46500.0
2011-04-21 10:30:00,49.93,50.0,49.77,49.98,46100.0,49.7957,49.8655,49.6361,49.8455,46100.0
2011-04-21 11:00:00,49.98,49.99,49.9,49.95,35900.0,49.8455,49.8555,49.7658,49.8156,35900.0
2011-04-21 11:30:00,49.95,49.99,49.85,49.97,39000.0,49.8156,49.8555,49.7159,49.8356,39000.0
2011-04-21 12:00:00,49.98,50.15,49.68,49.69,132100.0,49.8455,50.0151,49.5463,49.5563,132100.0
2011-04-21 12:30:00,49.66,49.98,49.48,49.88,46100.0,49.5264,49.8455,49.3469,49.7458,46100.0
2011-04-21 13:00:00,49.88,49.95,49.77,49.88,14200.0,49.7458,49.8156,49.6361,49.7458,14200.0
2011-04-21 13:30:00,49.89,50.0,49.78,49.85,18900.0,49.7558,49.8655,49.6461,49.7159,18900.0
2011-04-21 14:00:00,49.85,50.06,49.77,50.04,23800.0,49.7159,49.9253,49.6361,49.9054,23800.0
2011-04-21 14:30:00,50.04,50.05,49.86,49.95,27900.0,49.9054,49.9154,49.7259,49.8156,27900.0
2011-04-21 15:00:00,49.97,49.97,49.72,49.76,43200.0,49.8356,49.8356,49.5862,49.6261,43200.0
2011-04-21 15:30:00,49.77,49.78,49.58,49.71,67800.0,49.6361,49.6461,49.4466,49.5763,67800.0
2011-04-25 09:30:00,49.97,50.23,49.2,49.37,62500.0,49.8356,50.0949,49.0676,49.2372,62500.0
2011-04-25 10:00:00,49.48,49.57,49.12,49.15,33400.0,49.3469,49.4366,48.9879,49.0178,33400.0
2011-04-25 10:30:00,49.1,49.2,48.67,48.93,58700.0,48.9679,49.0676,48.5391,48.7984,58700.0
2011-04-25 11:00:00,48.93,49.08,48.72,48.85,42800.0,48.7984,48.948,48.5889,48.7186,42800.0
2011-04-25 11:30:00,48.92,48.98,48.87,48.97,16200.0,48.7884,48.8482,48.7385,48.8383,16200.0
2011-04-25 12:00:00,48.98,49.02,48.84,48.94,16100.0,48.8482,48.8881,48.7086,48.8083,16100.0
2011-04-25 12:30:00,48.95,49.04,48.91,49.0,15400.0,48.8183,48.9081,48.7784,48.8682,15400.0
2011-04-25 13:00:00,49.0,49.17,48.98,49.13,18100.0,48.8682,49.0377,48.8482,48.9978,18100.0
2011-04-25 13:30:00,49.11,49.3,49.11,49.25,20300.0,48.9779,49.1674,48.9779,49.1175,20300.0
2011-04-25 14:00:00,49.27,49.45,49.24,49.44,31100.0,49.1375,49.317,49.1075,49.307,31100.0
2011-04-25 14:30:00,49.43,49.57,49.37,49.56,54400.0,49.297,49.4366,49.2372,49.4267,54400.0
2011-04-25 15:00:00,49.56,49.68,49.55,49.67,34000.0,49.4267,49.5463,49.4167,49.5364,34000.0
2011-04-25 15:30:00,49.66,49.92,49.65,49.87,56100.0,49.5264,49.7857,49.5164,49.7358,56100.0
2011-04-26 09:30:00,50.0,50.32,50.0,50.19,40600.0,49.8655,50.1846,49.8655,50.055,40600.0
2011-04-26 10:00:00,50.2,50.6,50.17,50.26,125800.0,50.0649,50.4639,50.035,50.1248,125800.0
2011-04-26 10:30:00,50.28,50.46,50.13,50.45,97300.0,50.1447,50.3242,49.9951,50.3143,97300.0
2011-04-26 11:00:00,50.45,50.93,50.45,50.86,123800.0,50.3143,50.793,50.3143,50.7232,123800.0
2011-04-26 11:30:00,50.87,51.09,50.81,51.09,38100.0,50.7331,50.9526,50.6733,50.9526,38100.0
2011-04-26 12:00:00,51.1,51.29,50.93,51.19,66900.0,50.9625,51.152,50.793,51.0523,66900.0
2011-04-26 12:30:00,51.18,51.38,50.98,51.36,58100.0,51.0423,51.2418,50.8429,51.2218,58100.0
2011-04-26 13:00:00,51.38,51.76,51.35,51.63,93200.0,51.2418,51.6208,51.2119,51.4911,93200.0
2011-04-26 13:30:00,51.64,51.8,51.5,51.68,49000.0,51.5011,51.6606,51.3615,51.541,49000.0
2011-04-26 14:00:00,51.66,51.99,51.62,51.78,105100.0,51.521,51.8501,51.4811,51.6407,105100.0
2011-04-26 14:30:00,51.79,51.96,51.66,51.91,84600.0,51.6507,51.8202,51.521,51.7703,84600.0
2011-04-26 15:00:00,51.92,52.16,51.9,52.02,74800.0,51.7803,52.0197,51.7604,51.8801,74800.0
2011-04-26 15:30:00,52.02,52.22,51.98,52.19,153000.0,51.8801,52.0795,51.8402,52.0496,153000.0
2011-04-27 09:30:00,56.0,56.35,54.95,56.05,526700.0,55.8493,56.1984,54.8022,55.8992,526700.0
2011-04-27 10:00:00,56.05,56.19,55.11,55.77,410600.0,55.8992,56.0388,54.9617,55.62,410600.0
2011-04-27 10:30:00,55.77,56.89,55.4,56.62,149800.0,55.62,56.737,55.251,56.4677,149800.0
2011-04-27 11:00:00,56.54,56.74,56.06,56.67,106200.0,56.3879,56.5874,55.9092,56.5175,106200.0
2011-04-27 11:30:00,56.73,57.62,56.4,57.5,91800.0,56.5774,57.465,56.2483,57.3453,91800.0
2011-04-27 12:00:00,57.48,58.14,57.06,58.1,106300.0,57.3254,57.9836,56.9065,57.9437,106300.0
2011-04-27 12:30:00,58.1,58.2,57.54,58.06,103900.0,57.9437,58.0434,57.3852,57.9038,103900.0
2011-04-27 13:00:00,58.06,71.74,58.02,69.19,2428300.0,57.9038,71.547,57.8639,69.0039,2428300.0
2011-04-27 13:30:00,69.28,69.5,62.68,64.2,2402500.0,69.0936,69.313,62.5114,64.0273,2402500.0
2011-04-27 14:00:00,64.09,65.9,63.53,65.31,696300.0,63.9176,65.7227,63.3591,65.1343,696300.0
2011-04-27 14:30:00,65.31,67.49,64.8,66.4,769800.0,65.1343,67.3084,64.6257,66.2214,769800.0
2011-04-27 15:00:00,66.49,67.45,65.75,66.87,877300.0,66.3111,67.2685,65.5731,66.6901,877300.0
2011-04-27 15:30:00,66.81,67.5,66.7,67.05,612300.0,66.6303,67.3184,66.5206,66.8696,612300.0
2011-04-28 09:30:00,65.9,65.96,64.1,64.56,338900.0,65.7227,65.7825,63.9276,64.3863,338900.0
2011-04-28 10:00:00,64.59,66.62,64.02,65.86,507400.0,64.4162,66.4408,63.8478,65.6828,507400.0
2011-04-28 10:30:00,65.94,67.52,65.52,66.99,628600.0,65.7626,67.3384,65.3437,66.8098,628600.0
2011-04-28 11:00:00,66.96,66.97,58.75,61.12,2297100.0,66.7799,66.7898,58.5919,60.9556,2297100.0
2011-04-28 11:30:00,61.11,64.88,60.65,62.51,1658000.0,60.9456,64.7055,60.4868,62.3418,1658000.0
2011-04-28 12:00:00,62.6,62.89,59.93,60.0,853300.0,62.4316,62.7208,59.7688,59.8386,853300.0
2011-04-28 12:30:00,60.0,60.49,58.07,59.39,1186700.0,59.8386,60.3273,57.9138,59.2302,1186700.0
2011-04-28 13:00:00,59.36,61.08,59.25,60.79,593200.0,59.2003,60.9157,59.0906,60.6265,593200.0
2011-04-28 13:30:00,60.76,61.23,59.87,60.3,407200.0,60.5965,61.0653,59.7089,60.1378,407200.0
2011-04-28 14:00:00,60.29,62.2,60.29,61.82,306300.0,60.1278,62.0327,60.1278,61.6537,306300.0
2011-04-28 14:30:00,61.82,62.63,61.68,62.51,559100.0,61.6537,62.4615,61.5141,62.3418,559100.0
2011-04-28 15:00:00,62.51,63.36,62.46,63.2,536400.0,62.3418,63.1895,62.292,63.03,536400.0
2011-04-28 15:30:00,63.2,65.01,63.15,64.73,867000.0,63.03,64.8351,62.9801,64.5559,867000.0
2011-04-29 09:30:00,62.25,62.59,59.62,59.8,1220400.0,62.0825,62.4216,59.4596,59.6391,1220400.0
2011-04-29 10:00:00,59.81,59.81,58.35,58.73,849300.0,59.6491,59.6491,58.193,58.572,849300.0
2011-04-29 10:30:00,58.74,59.73,58.6,59.03,323300.0,58.582,59.5693,58.4424,58.8712,323300.0
2011-04-29 11:00:00,59.05,59.3,58.72,59.27,195900.0,58.8911,59.1405,58.562,59.1105,195900.0
2011-04-29 11:30:00,59.27,59.28,58.96,59.12,176200.0,59.1105,59.1205,58.8014,58.961,176200.0
2011-04-29 12:00:00,59.12,59.12,57.72,57.84,280100.0,58.961,58.961,57.5647,57.6844,280100.0
2011-04-29 12:30:00,57.84,58.16,57.12,57.18,434600.0,57.6844,58.0035,56.9663,57.0262,434600.0
2011-04-29 13:00:00,57.13,57.35,56.54,57.15,334500.0,56.9763,57.1957,56.3879,56.9963,334500.0
2011-04-29 13:30:00,57.15,57.29,56.26,56.26,247500.0,56.9963,57.1359,56.1086,56.1086,247500.0
2011-04-29 14:00:00,56.3,56.49,54.75,54.76,462200.0,56.1485,56.338,54.6027,54.6127,462200.0
2011-04-29 14:30:00,54.75,55.0,51.81,53.17,1214800.0,54.6027,54.852,51.6706,53.027,1214800.0
2011-04-29 15:00:00,53.18,53.2,50.75,52.02,952400.0,53.0369,53.0569,50.6135,51.8801,952400.0
2011-04-29 15:30:00,52.02,52.29,50.97,51.12,1359400.0,51.8801,52.1493,50.8329,50.9825,1359400.0
2011-05-02 09:30:00,51.12,53.88,50.02,53.76,670000.0,50.9825,53.735,49.8854,53.6154,670000.0
2011-05-02 10:00:00,53.75,54.19,52.51,53.65,310900.0,53.6054,54.0442,52.3687,53.5057,310900.0
2011-05-02 10:30:00,53.67,53.82,52.07,52.41,191000.0,53.5256,53.6752,51.9299,52.269,191000.0
2011-05-02 11:00:00,52.41,52.98,52.25,52.66,142900.0,52.269,52.8375,52.1094,52.5183,142900.0
2011-05-02 11:30:00,52.72,53.04,52.62,52.87,107300.0,52.5782,52.8973,52.4784,52.7278,107300.0
2011-05-02 12:00:00,52.88,53.03,52.31,52.43,59800.0,52.7377,52.8873,52.1693,52.2889,59800.0
2011-05-02 12:30:00,52.44,52.56,52.02,52.48,68700.0,52.2989,52.4186,51.8801,52.3388,68700.0
2011-05-02 13:00:00,52.49,53.01,52.49,52.98,156300.0,52.3488,52.8674,52.3488,52.8375,156300.0
2011-05-02 13:30:00,52.98,53.31,52.91,53.31,152100.0,52.8375,53.1666,52.7677,53.1666,152100.0
2011-05-02 14:00:00,53.29,54.17,53.29,53.82,195400.0,53.1466,54.0243,53.1466,53.6752,195400.0
2011-05-02 14:30:00,53.82,54.05,53.56,53.71,88500.0,53.6752,53.9046,53.4159,53.5655,88500.0
2011-05-02 15:00:00,53.67,53.77,53.31,53.65,113800.0,53.5256,53.6253,53.1666,53.5057,113800.0
2011-05-02 15:30:00,53.65,53.76,53.51,53.69,207400.0,53.5057,53.6154,53.366,53.5456,207400.0
2011-05-03 09:30:00,53.46,55.86,53.04,55.76,319300.0,53.3162,55.7097,52.8973,55.61,319300.0
2011-05-03 10:00:00,55.86,56.0,53.69,53.69,205400.0,55.7097,55.8493,53.5456,53.5456,205400.0
2011-05-03 10:30:00,53.67,53.95,53.16,53.54,144400.0,53.5256,53.8049,53.017,53.396,144400.0
2011-05-03 11:00:00,53.52,53.64,52.87,53.21,144500.0,53.376,53.4957,52.7278,53.0669,144500.0
2011-05-03 11:30:00,53.23,53.45,52.52,52.52,93900.0,53.0868,53.3062,52.3787,52.3787,93900.0
2011-05-03 12:00:00,52.55,52.74,51.29,51.34,151200.0,52.4086,52.5981,51.152,51.2019,151200.0
2011-05-03 12:30:00,51.31,51.71,49.33,49.86,186500.0,51.172,51.5709,49.1973,49.7259,186500.0
2011-05-03 13:00:00,49.84,51.18,49.78,50.6,166800.0,49.7059,51.0423,49.6461,50.4639,166800.0
2011-05-03 13:30:00,50.59,51.42,50.59,50.99,124600.0,50.4539,51.2817,50.4539,50.8528,124600.0
2011-05-03 14:00:00,50.98,50.98,50.39,50.53,78100.0,50.8429,50.8429,50.2544,50.3941,78100.0
2011-05-03 14:30:00,50.57,51.07,50.57,50.88,116100.0,50.434,50.9326,50.434,50.7431,116100.0
2011-05-03 15:00:00,50.83,51.32,50.71,51.24,93700.0,50.6933,51.1819,50.5736,51.1022,93700.0
2011-05-03 15:30:00,51.24,51.29,50.79,51.07,215100.0,51.1022,51.152,50.6534,50.9326,215100.0
2011-05-04 09:30:00,51.07,51.64,50.55,51.49,181600.0,50.9326,51.5011,50.414,51.3515,181600.0
2011-05-04 10:00:00,51.5,51.84,50.51,50.95,152800.0,51.3615,51.7005,50.3741,50.8129,152800.0
2011-05-04 10:30:00,51.0,51.0,50.11,50.28,130600.0,50.8628,50.8628,49.9752,50.1447,130600.0
2011-05-04 11:00:00,50.34,50.56,50.0,50.15,77000.0,50.2046,50.424,49.8655,50.0151,77000.0
2011-05-04 11:30:00,50.09,50.3,50.01,50.02,66300.0,49.9552,50.1647,49.8755,49.8854,66300.0
2011-05-04 12:00:00,50.05,50.05,49.03,49.12,183500.0,49.9154,49.9154,48.8981,48.9879,183500.0
2011-05-04 12:30:00,49.15,49.2,48.18,48.95,218000.0,49.0178,49.0676,48.0504,48.8183,218000.0
2011-05-04 13:00:00,48.92,49.16,48.9,48.95,88300.0,48.7884,49.0277,48.7684,48.8183,88300.0
2011-05-04 13:30:00,48.95,49.1,48.91,48.95,69600.0,48.8183,48.9679,48.7784,48.8183,69600.0
2011-05-04 14:00:00,48.96,49.05,48.75,48.88,68300.0,48.8283,48.918,48.6188,48.7485,68300.0
2011-05-04 14:30:00,48.87,49.09,47.53,48.33,296800.0,48.7385,48.9579,47.4021,48.2,296800.0
2011-05-04 15:00:00,48.32,48.59,47.56,48.5,173900.0,48.19,48.4593,47.4321,48.3695,173900.0
2011-05-04 15:30:00,48.5,48.51,47.81,48.06,235400.0,48.3695,48.3795,47.6814,47.9307,235400.0
2011-05-05 09:30:00,47.61,48.26,46.6,48.25,229500.0,47.4819,48.1302,46.4746,48.1202,229500.0
2011-05-05 10:00:00,48.24,49.83,48.19,49.26,206700.0,48.1102,49.6959,48.0604,49.1275,206700.0
2011-05-05 10:30:00,49.19,49.24,48.56,48.73,35200.0,49.0577,49.1075,48.4294,48.5989,35200.0
2011-05-05 11:00:00,48.69,48.8,47.97,48.15,38100.0,48.559,48.6687,47.8409,48.0205,38100.0
2011-05-05 11:30:00,48.27,48.66,48.21,48.54,20900.0,48.1401,48.5291,48.0803,48.4094,20900.0
2011-05-05 12:00:00,48.51,48.71,48.22,48.36,17200.0,48.3795,48.579,48.0903,48.2299,17200.0
2011-05-05 12:30:00,48.31,48.39,48.04,48.14,17300.0,48.18,48.2598,47.9108,48.0105,17300.0
2011-05-05 13:00:00,48.14,48.43,48.02,48.37,16700.0,48.0105,48.2997,47.8908,48.2399,16700.0
2011-05-05 13:30:00,48.44,48.44,48.11,48.36,27900.0,48.3097,48.3097,47.9806,48.2299,27900.0
2011-05-05 14:00:00,48.37,48.65,48.14,48.22,99700.0,48.2399,48.5191,48.0105,48.0903,99700.0
2011-05-05 14:30:00,48.28,48.29,47.56,47.72,55100.0,48.1501,48.1601,47.4321,47.5916,55100.0
2011-05-05 15:00:00,47.75,47.82,47.19,47.24,71900.0,47.6215,47.6914,47.063,47.1129,71900.0
2011-05-05 15:30:00,47.24,47.4,46.88,47.06,218000.0,47.1129,47.2725,46.7539,46.9334,218000.0
2011-05-06 09:30:00,47.76,48.6,47.68,48.34,75900.0,47.6315,48.4693,47.5517,48.21,75900.0
2011-05-06 10:00:00,48.29,50.37,48.25,50.18,191300.0,48.1601,50.2345,48.1202,50.045,191300.0
2011-05-06 10:30:00,50.19,51.29,50.08,50.4,146600.0,50.055,51.152,49.9453,50.2644,146600.0
2011-05-06 11:00:00,50.4,50.8,49.87,50.49,82900.0,50.2644,50.6633,49.7358,50.3542,82900.0
2011-05-06 11:30:00,50.52,51.09,50.45,50.83,50200.0,50.3841,50.9526,50.3143,50.6933,50200.0
2011-05-06 12:00:00,50.84,50.97,50.53,50.85,36600.0,50.7032,50.8329,50.3941,50.7132,36600.0
2011-05-06 12:30:00,50.87,50.95,50.24,50.5,30300.0,50.7331,50.8129,50.1048,50.3641,30300.0
2011-05-06 13:00:00,50.5,50.69,50.21,50.68,36000.0,50.3641,50.5536,50.0749,50.5437,36000.0
2011-05-06 13:30:00,50.65,50.95,50.32,50.32,46400.0,50.5137,50.8129,50.1846,50.1846,46400.0
2011-05-06 14:00:00,50.32,50.52,49.95,50.06,50700.0,50.1846,50.3841,49.8156,49.9253,50700.0
2011-05-06 14:30:00,50.03,50.14,49.66,49.97,69500.0,49.8954,50.0051,49.5264,49.8356,69500.0
2011-05-06 15:00:00,49.93,50.22,49.83,50.04,61800.0,49.7957,50.0849,49.6959,49.9054,61800.0
2011-05-06 15:30:00,50.05,50.4,50.0,50.25,178700.0,49.9154,50.2644,49.8655,50.1148,178700.0
2011-05-09 09:30:00,51.18,51.18,50.4,50.69,77100.0,51.0423,51.0423,50.2644,50.5536,77100.0
2011-05-09 10:00:00,50.69,51.06,50.41,51.0,67300.0,50.5536,50.9226,50.2744,50.8628,67300.0
2011-05-09 10:30:00,50.96,51.61,50.76,51.19,67000.0,50.8229,51.4712,50.6234,51.0523,67000.0
2011-05-09 11:00:00,51.18,51.81,51.17,51.32,51900.0,51.0423,51.6706,51.0323,51.1819,51900.0
2011-05-09 11:30:00,51.35,51.65,51.35,51.53,23800.0,51.2119,51.511,51.2119,51.3914,23800.0
2011-05-09 12:00:00,51.62,52.16,51.58,51.96,55000.0,51.4811,52.0197,51.4412,51.8202,55000.0
2011-05-09 12:30:00,51.96,52.02,51.71,51.91,34800.0,51.8202,51.8801,51.5709,51.7703,34800.0
2011-05-09 13:00:00,51.83,52.43,51.83,52.35,39200.0,51.6906,52.2889,51.6906,52.2092,39200.0
2011-05-09 13:30:00,52.32,52.84,52.11,52.39,72300.0,52.1792,52.6978,51.9698,52.2491,72300.0
2011-05-09 14:00:00,52.4,52.46,52.03,52.06,38200.0,52.259,52.3189,51.89,51.9199,38200.0
2011-05-09 14:30:00,52.1,52.65,51.93,52.0,63600.0,51.9598,52.5084,51.7903,51.8601,63600.0
2011-05-09 15:00:00,51.99,52.2,51.94,52.01,46900.0,51.8501,52.0596,51.8003,51.8701,46900.0
2011-05-09 15:30:00,51.99,52.19,51.93,52.05,94300.0,51.8501,52.0496,51.7903,51.91,94300.0
2011-05-10 09:30:00,52.34,52.8,51.81,52.0,96300.0,52.1992,52.658,51.6706,51.8601,96300.0
2011-05-10 10:00:00,52.05,52.13,51.25,51.38,87100.0,51.91,51.9898,51.1121,51.2418,87100.0
2011-05-10 10:30:00,51.46,51.63,51.1,51.3,20100.0,51.3216,51.4911,50.9625,51.162,20100.0
2011-05-10 11:00:00,51.33,51.5,50.9,51.5,36700.0,51.1919,51.3615,50.7631,51.3615,36700.0
2011-05-10 11:30:00,51.5,52.08,51.28,51.99,45300.0,51.3615,51.9399,51.142,51.8501,45300.0
2011-05-10 12:00:00,51.89,52.2,51.79,52.0,30700.0,51.7504,52.0596,51.6507,51.8601,30700.0
2011-05-10 12:30:00,52.02,52.32,51.93,52.0,48600.0,51.8801,52.1792,51.7903,51.8601,48600.0
2011-05-10 13:00:00,52.0,52.17,51.92,52.09,11900.0,51.8601,52.0296,51.7803,51.9499,11900.0
2011-05-10 13:30:00,52.08,52.09,51.95,52.0,22000.0,51.9399,51.9499,51.8102,51.8601,22000.0
2011-05-10 14:00:00,52.0,52.09,51.95,52.05,29700.0,51.8601,51.9499,51.8102,51.91,29700.0
2011-05-10 14:30:00,52.1,52.29,52.01,52.19,31300.0,51.9598,52.1493,51.8701,52.0496,31300.0
2011-05-10 15:00:00,52.23,52.45,52.12,52.29,100400.0,52.0895,52.3089,51.9798,52.1493,100400.0
2011-05-10 15:30:00,52.24,52.5,52.21,52.35,83000.0,52.0995,52.3588,52.0695,52.2092,83000.0
2011-05-11 09:30:00,52.3,52.57,51.72,52.0,79300.0,52.1593,52.4286,51.5809,51.8601,79300.0
2011-05-11 10:00:00,52.0,52.75,51.53,52.73,82400.0,51.8601,52.6081,51.3914,52.5881,82400.0
2011-05-11 10:30:00,52.65,52.98,52.44,52.46,89900.0,52.5084,52.8375,52.2989,52.3189,89900.0
2011-05-11 11:00:00,52.46,52.69,52.24,52.41,35700.0,52.3189,52.5482,52.0995,52.269,35700.0
2011-05-11 11:30:00,52.4,52.58,52.11,52.22,54900.0,52.259,52.4385,51.9698,52.0795,54900.0
2011-05-11 12:00:00,52.22,52.25,51.77,52.08,66000.0,52.0795,52.1094,51.6307,51.9399,66000.0
2011-05-11 12:30:00,52.04,52.26,51.7,52.17,51700.0,51.9,52.1194,51.5609,52.0296,51700.0
2011-05-11 13:00:00,52.25,52.26,51.92,52.03,33900.0,52.1094,52.1194,51.7803,51.89,33900.0
2011-05-11 13:30:00,52.0,52.13,51.82,51.92,27600.0,51.8601,51.9898,51.6806,51.7803,27600.0
2011-05-11 14:00:00,51.9,52.12,51.81,51.81,22800.0,51.7604,51.9798,51.6706,51.6706,22800.0
2011-05-11 14:30:00,51.82,52.07,51.82,51.95,32100.0,51.6806,51.9299,51.6806,51.8102,32100.0
2011-05-11 15:00:00,51.91,52.11,51.82,52.06,42500.0,51.7703,51.9698,51.6806,51.9199,42500.0
2011-05-11 15:30:00,52.08,52.26,51.97,52.04,75400.0,51.9399,52.1194,51.8302,51.9,75400.0
2011-05-12 09:30:00,51.77,52.4,50.75,51.36,27500.0,51.6307,52.259,50.6135,51.2218,27500.0
2011-05-12 10:00:00,51.32,51.98,51.08,51.53,53300.0,51.1819,51.8402,50.9426,51.3914,53300.0
2011-05-12 10:30:00,51.48,51.59,51.16,51.5,18700.0,51.3415,51.4512,51.0224,51.3615,18700.0
2011-05-12 11:00:00,51.41,52.0,51.37,52.0,19500.0,51.2717,51.8601,51.2318,51.8601,19500.0
2011-05-12 11:30:00,51.94,52.71,51.94,52.39,44200.0,51.8003,52.5682,51.8003,52.2491,44200.0
2011-05-12 12:00:00,52.41,52.53,52.12,52.14,20000.0,52.269,52.3887,51.9798,51.9997,20000.0
2011-05-12 12:30:00,52.19,52.52,52.14,52.47,23000.0,52.0496,52.3787,51.9997,52.3288,23000.0
2011-05-12 13:00:00,52.41,52.56,52.3,52.48,15900.0,52.269,52.4186,52.1593,52.3388,15900.0
2011-05-12 13:30:00,52.46,52.58,52.38,52.39,19400.0,52.3189,52.4385,52.2391,52.2491,19400.0
2011-05-12 14:00:00,52.46,52.56,52.23,52.3,25400.0,52.3189,52.4186,52.0895,52.1593,25400.0
2011-05-12 14:30:00,52.23,52.42,52.19,52.34,22500.0,52.0895,52.279,52.0496,52.1992,22500.0
2011-05-12 15:00:00,52.32,52.57,52.23,52.53,35800.0,52.1792,52.4286,52.0895,52.3887,35800.0
2011-05-12 15:30:00,52.53,52.71,52.46,52.7,63800.0,52.3887,52.5682,52.3189,52.5582,63800.0
2011-05-13 09:30:00,52.4,53.16,51.88,52.69,57100.0,52.259,53.017,51.7404,52.5482,57100.0
2011-05-13 10:00:00,52.68,53.24,52.67,53.1,61500.0,52.5383,53.0968,52.5283,52.9571,61500.0
2011-05-13 10:30:00,53.05,53.44,52.9,53.12,52500.0,52.9073,53.2962,52.7577,52.9771,52500.0
2011-05-13 11:00:00,53.1,53.15,52.9,53.04,68400.0,52.9571,53.007,52.7577,52.8973,68400.0
2011-05-13 11:30:00,53.05,53.1,52.67,52.68,21900.0,52.9073,52.9571,52.5283,52.5383,21900.0
2011-05-13 12:00:00,52.69,53.04,52.67,52.79,53900.0,52.5482,52.8973,52.5283,52.648,53900.0
2011-05-13 12:30:00,52.82,53.04,52.77,53.0,56800.0,52.6779,52.8973,52.628,52.8574,56800.0
2011-05-13 13:00:00,52.97,53.13,52.92,52.97,27400.0,52.8275,52.9871,52.7776,52.8275,27400.0
2011-05-13 13:30:00,52.96,53.12,52.94,53.05,52800.0,52.8175,52.9771,52.7976,52.9073,52800.0
2011-05-13 14:00:00,53.04,53.34,53.01,53.28,41400.0,52.8973,53.1965,52.8674,53.1367,41400.0
2011-05-13 14:30:00,53.29,53.45,52.97,53.0,50300.0,53.1466,53.3062,52.8275,52.8574,50300.0
2011-05-13 15:00:00,53.0,53.09,52.99,53.04,52700.0,52.8574,52.9472,52.8474,52.8973,52700.0
2011-05-13 15:30:00,53.04,53.11,52.97,53.0,129800.0,52.8973,52.9671,52.8275,52.8574,129800.0
2011-05-16 09:30:00,52.27,54.09,52.16,53.04,153300.0,52.1294,53.9445,52.0197,52.8973,153300.0
2011-05-16 10:00:00,53.1,53.27,53.0,53.1,77900.0,52.9571,53.1267,52.8574,52.9571,77900.0
2011-05-16 10:30:00,53.05,54.06,53.05,53.96,58500.0,52.9073,53.9146,52.9073,53.8148,58500.0
2011-05-16 11:00:00,53.93,54.04,53.39,53.55,37100.0,53.7849,53.8946,53.2464,53.4059,37100.0
2011-05-16 11:30:00,53.6,53.7,53.42,53.49,48300.0,53.4558,53.5555,53.2763,53.3461,48300.0
2011-05-16 12:00:00,53.51,53.71,53.17,53.5,70500.0,53.366,53.5655,53.027,53.3561,70500.0
2011-05-16 12:30:00,53.54,53.66,53.3,53.44,27100.0,53.396,53.5156,53.1566,53.2962,27100.0
2011-05-16 13:00:00,53.47,53.47,53.19,53.35,30700.0,53.3262,53.3262,53.0469,53.2065,30700.0
2011-05-16 13:30:00,53.32,53.71,53.32,53.62,31200.0,53.1766,53.5655,53.1766,53.4757,31200.0
2011-05-16 14:00:00,53.63,53.95,53.57,53.71,46200.0,53.4857,53.8049,53.4259,53.5655,46200.0
2011-05-16 14:30:00,53.69,53.83,53.18,53.32,80600.0,53.5456,53.6852,53.0369,53.1766,80600.0
2011-05-16 15:00:00,53.3,53.55,53.17,53.22,66600.0,53.1566,53.4059,53.027,53.0768,66600.0
2011-05-16 15:30:00,53.21,53.41,53.1,53.21,135600.0,53.0669,53.2663,52.9571,53.0669,135600.0
2011-05-17 09:30:00,53.0,53.36,52.56,53.09,146400.0,52.8574,53.2164,52.4186,52.9472,146400.0
2011-05-17 10:00:00,53.09,53.81,52.94,53.73,87200.0,52.9472,53.6652,52.7976,53.5855,87200.0
2011-05-17 10:30:00,53.71,54.29,53.35,53.64,78700.0,53.5655,54.1439,53.2065,53.4957,78700.0
2011-05-17 11:00:00,53.59,53.68,53.3,53.53,65500.0,53.4458,53.5356,53.1566,53.386,65500.0
2011-05-17 11:30:00,53.52,53.84,53.37,53.65,26600.0,53.376,53.6952,53.2264,53.5057,26600.0
2011-05-17 12:00:00,53.54,53.68,53.36,53.61,56200.0,53.396,53.5356,53.2164,53.4658,56200.0
2011-05-17 12:30:00,53.58,53.62,53.13,53.2,23200.0,53.4359,53.4757,52.9871,53.0569,23200.0
2011-05-17 13:00:00,53.2,53.31,53.1,53.22,33400.0,53.0569,53.1666,52.9571,53.0768,33400.0
2011-05-17 13:30:00,53.25,53.35,53.14,53.23,23500.0,53.1067,53.2065,52.997,53.0868,23500.0
2011-05-17 14:00:00,53.22,53.28,53.04,53.15,30400.0,53.0768,53.1367,52.8973,53.007,30400.0
2011-05-17 14:30:00,53.15,53.48,53.02,53.36,34200.0,53.007,53.3361,52.8774,53.2164,34200.0
2011-05-17 15:00:00,53.32,53.48,53.25,53.31,27600.0,53.1766,53.3361,53.1067,53.1666,27600.0
2011-05-17 15:30:00,53.29,53.65,53.17,53.52,84200.0,53.1466,53.5057,53.027,53.376,84200.0
2011-05-18 09:30:00,53.85,54.67,53.23,53.76,98300.0,53.7051,54.5229,53.0868,53.6154,98300.0
2011-05-18 10:00:00,53.74,54.42,53.6,54.35,76900.0,53.5954,54.2736,53.4558,54.2038,76900.0
2011-05-18 10:30:00,54.33,54.92,54.3,54.82,55700.0,54.1838,54.7723,54.1539,54.6725,55700.0
2011-05-18 11:00:00,54.83,54.92,54.81,54.9,19600.0,54.6825,54.7723,54.6625,54.7523,19600.0
2011-05-18 11:30:00,54.9,55.29,54.84,55.23,42800.0,54.7523,55.1413,54.6925,55.0814,42800.0
2011-05-18 12:00:00,55.23,55.27,55.0,55.15,33400.0,55.0814,55.1213,54.852,55.0016,33400.0
2011-05-18 12:30:00,55.15,55.33,55.15,55.27,18000.0,55.0016,55.1811,55.0016,55.1213,18000.0
2011-05-18 13:00:00,55.33,55.48,55.24,55.28,27100.0,55.1811,55.3307,55.0914,55.1313,27100.0
2011-05-18 13:30:00,55.26,55.43,55.22,55.3,29300.0,55.1113,55.2809,55.0714,55.1512,29300.0
2011-05-18 14:00:00,55.3,55.42,55.2,55.42,29100.0,55.1512,55.2709,55.0515,55.2709,29100.0
2011-05-18 14:30:00,55.43,55.74,55.36,55.49,55600.0,55.2809,55.59,55.2111,55.3407,55600.0
2011-05-18 15:00:00,55.49,55.56,55.48,55.56,27000.0,55.3407,55.4105,55.3307,55.4105,27000.0
2011-05-18 15:30:00,55.57,55.7,55.45,55.64,115500.0,55.4205,55.5502,55.3008,55.4903,115500.0
2011-05-19 09:30:00,55.85,56.46,54.96,54.96,126600.0,55.6997,56.3081,54.8121,54.8121,126600.0
2011-05-19 10:00:00,54.91,55.33,54.66,55.05,119000.0,54.7623,55.1811,54.5129,54.9019,119000.0
2011-05-19 10:30:00,55.04,55.18,54.7,54.83,74400.0,54.8919,55.0316,54.5528,54.6825,74400.0
2011-05-19 11:00:00,54.84,55.1,54.81,55.06,47200.0,54.6925,54.9518,54.6625,54.9119,47200.0
2011-05-19 11:30:00,55.11,55.11,54.81,55.0,60000.0,54.9617,54.9617,54.6625,54.852,60000.0
2011-05-19 12:00:00,55.03,55.07,54.77,54.87,61400.0,54.882,54.9218,54.6227,54.7224,61400.0
2011-05-19 12:30:00,54.89,55.15,54.77,55.15,60500.0,54.7423,55.0016,54.6227,55.0016,60500.0
2011-05-19 13:00:00,55.15,55.15,55.01,55.11,28700.0,55.0016,55.0016,54.862,54.9617,28700.0
2011-05-19 13:30:00,55.08,55.14,54.95,55.08,61000.0,54.9318,54.9917,54.8022,54.9318,61000.0
2011-05-19 14:00:00,55.05,55.1,54.95,54.99,70400.0,54.9019,54.9518,54.8022,54.8421,70400.0
2011-05-19 14:30:00,54.95,55.02,54.82,54.83,38100.0,54.8022,54.872,54.6725,54.6825,38100.0
2011-05-19 15:00:00,54.82,54.91,54.68,54.78,35700.0,54.6725,54.7623,54.5329,54.6326,35700.0
2011-05-19 15:30:00,54.79,54.96,54.68,54.84,118000.0,54.6426,54.8121,54.5329,54.6925,118000.0
2011-05-20 09:30:00,54.79,55.35,54.79,55.23,85000.0,54.6426,55.2011,54.6426,55.0814,85000.0
2011-05-20 10:00:00,55.24,56.25,55.2,56.24,102400.0,55.0914,56.0987,55.0515,56.0887,102400.0
2011-05-20 10:30:00,56.26,56.26,55.31,55.36,41000.0,56.1086,56.1086,55.1612,55.2111,41000.0
2011-05-20 11:00:00,55.38,55.45,55.32,55.45,29900.0,55.231,55.3008,55.1712,55.3008,29900.0
2011-05-20 11:30:00,55.47,55.9,55.47,55.71,37400.0,55.3208,55.7496,55.3208,55.5601,37400.0
2011-05-20 12:00:00,55.72,56.41,55.5,56.28,56300.0,55.5701,56.2582,55.3507,56.1286,56300.0
2011-05-20 12:30:00,56.32,56.56,56.09,56.12,47000.0,56.1685,56.4078,55.9391,55.969,47000.0
2011-05-20 13:00:00,56.12,57.11,56.04,57.03,66800.0,55.969,56.9564,55.8892,56.8766,66800.0
2011-05-20 13:30:00,57.04,57.41,57.0,57.26,59300.0,56.8865,57.2556,56.8467,57.106,59300.0
2011-05-20 14:00:00,57.25,57.31,57.04,57.25,53400.0,57.096,57.1558,56.8865,57.096,53400.0
2011-05-20 14:30:00,57.24,57.24,56.61,56.61,54400.0,57.086,57.086,56.4577,56.4577,54400.0
2011-05-20 15:00:00,56.61,56.97,56.6,56.9,54600.0,56.4577,56.8167,56.4477,56.7469,54600.0
2011-05-20 15:30:00,56.9,57.11,56.81,56.9,128100.0,56.7469,56.9564,56.6572,56.7469,128100.0
2011-05-23 09:30:00,56.34,56.34,54.96,55.14,190000.0,56.1884,56.1884,54.8121,54.9917,190000.0
2011-05-23 10:00:00,55.16,55.3,54.96,55.09,93700.0,55.0116,55.1512,54.8121,54.9418,93700.0
2011-05-23 10:30:00,55.15,55.25,54.89,55.06,84900.0,55.0016,55.1014,54.7423,54.9119,84900.0
2011-05-23 11:00:00,55.05,55.46,55.02,55.3,54800.0,54.9019,55.3108,54.872,55.1512,54800.0
2011-05-23 11:30:00,55.19,55.55,55.16,55.28,50100.0,55.0415,55.4006,55.0116,55.1313,50100.0
2011-05-23 12:00:00,55.28,55.56,55.21,55.3,37000.0,55.1313,55.4105,55.0615,55.1512,37000.0
2011-05-23 12:30:00,55.3,55.57,55.25,55.54,51800.0,55.1512,55.4205,55.1014,55.3906,51800.0
2011-05-23 13:00:00,55.53,55.53,55.24,55.27,15600.0,55.3806,55.3806,55.0914,55.1213,15600.0
2011-05-23 13:30:00,55.27,55.44,55.21,55.32,30900.0,55.1213,55.2909,55.0615,55.1712,30900.0
2011-05-23 14:00:00,55.36,55.44,55.23,55.27,25800.0,55.2111,55.2909,55.0814,55.1213,25800.0
2011-05-23 14:30:00,55.29,55.56,55.29,55.32,22600.0,55.1413,55.4105,55.1413,55.1712,22600.0
2011-05-23 15:00:00,55.3,55.53,55.28,55.33,45300.0,55.1512,55.3806,55.1313,55.1811,45300.0
2011-05-23 15:30:00,55.36,55.49,55.23,55.41,88800.0,55.2111,55.3407,55.0814,55.2609,88800.0
2011-05-24 09:30:00,55.66,56.1,55.43,56.06,68300.0,55.5103,55.9491,55.2809,55.9092,68300.0
2011-05-24 10:00:00,56.09,56.84,56.09,56.55,60200.0,55.9391,56.6871,55.9391,56.3979,60200.0
2011-05-24 10:30:00,56.56,57.29,56.33,57.08,75600.0,56.4078,57.1359,56.1785,56.9264,75600.0
2011-05-24 11:00:00,56.89,56.99,56.5,56.81,56000.0,56.737,56.8367,56.348,56.6572,56000.0
2011-05-24 11:30:00,56.82,56.94,56.67,56.78,42800.0,56.6671,56.7868,56.5175,56.6272,42800.0
2011-05-24 12:00:00,56.75,57.1,56.59,56.69,82100.0,56.5973,56.9464,56.4378,56.5375,82100.0
2011-05-24 12:30:00,56.79,56.97,56.72,56.86,17100.0,56.6372,56.8167,56.5674,56.707,17100.0
2011-05-24 13:00:00,56.83,56.91,56.71,56.87,29000.0,56.6771,56.7569,56.5574,56.717,29000.0
2011-05-24 13:30:00,56.87,57.67,56.81,57.55,53600.0,56.717,57.5149,56.6572,57.3952,53600.0
2011-05-24 14:00:00,57.57,57.57,57.19,57.47,48600.0,57.4151,57.4151,57.0361,57.3154,48600.0
2011-05-24 14:30:00,57.45,57.5,56.95,56.98,69400.0,57.2954,57.3453,56.7968,56.8267,69400.0
2011-05-24 15:00:00,56.94,57.18,56.92,57.02,60400.0,56.7868,57.0262,56.7669,56.8666,60400.0
2011-05-24 15:30:00,57.02,57.16,56.9,57.0,205200.0,56.8666,57.0062,56.7469,56.8467,205200.0
2011-05-25 09:30:00,56.89,57.45,56.56,57.36,43800.0,56.737,57.2954,56.4078,57.2057,43800.0
2011-05-25 10:00:00,57.36,57.5,57.17,57.5,40900.0,57.2057,57.3453,57.0162,57.3453,40900.0
2011-05-25 10:30:00,57.46,57.59,57.37,57.44,58400.0,57.3054,57.4351,57.2157,57.2855,58400.0
2011-05-25 11:00:00,57.43,58.17,57.42,58.04,49900.0,57.2755,58.0135,57.2655,57.8839,49900.0
2011-05-25 11:30:00,58.02,58.37,57.96,58.33,26500.0,57.8639,58.213,57.8041,58.1731,26500.0
2011-05-25 12:00:00,58.31,58.6,58.13,58.25,24500.0,58.1531,58.4424,57.9736,58.0933,24500.0
2011-05-25 12:30:00,58.25,58.3,58.15,58.24,48200.0,58.0933,58.1432,57.9936,58.0833,48200.0
2011-05-25 13:00:00,58.28,58.29,58.14,58.25,31200.0,58.1232,58.1332,57.9836,58.0933,31200.0
2011-05-25 13:30:00,58.23,58.26,58.1,58.17,59700.0,58.0733,58.1033,57.9437,58.0135,59700.0
2011-05-25 14:00:00,58.2,58.23,58.0,58.2,57200.0,58.0434,58.0733,57.844,58.0434,57200.0
2011-05-25 14:30:00,58.18,58.22,58.13,58.19,27800.0,58.0235,58.0634,57.9736,58.0335,27800.0
2011-05-25 15:00:00,58.16,58.32,58.15,58.16,68600.0,58.0035,58.1631,57.9936,58.0035,68600.0
2011-05-25 15:30:00,58.17,58.4,57.98,58.28,201700.0,58.0135,58.2429,57.824,58.1232,201700.0
2011-05-26 09:30:00,58.25,58.98,57.63,58.95,78200.0,58.0933,58.8213,57.475,58.7914,78200.0
2011-05-26 10:00:00,58.82,59.27,58.31,58.6,70900.0,58.6618,59.1105,58.1531,58.4424,70900.0
2011-05-26 10:30:00,58.59,59.0,58.26,58.29,45100.0,58.4324,58.8413,58.1033,58.1332,45100.0
2011-05-26 11:00:00,58.26,58.42,57.89,58.07,87400.0,58.1033,58.2628,57.7343,57.9138,87400.0
2011-05-26 11:30:00,58.07,58.53,58.01,58.37,48800.0,57.9138,58.3725,57.8539,58.213,48800.0
2011-05-26 12:00:00,58.38,58.66,58.25,58.66,43300.0,58.2229,58.5022,58.0933,58.5022,43300.0
2011-05-26 12:30:00,58.69,59.01,58.43,58.63,48100.0,58.5321,58.8512,58.2728,58.4723,48100.0
2011-05-26 13:00:00,58.59,58.98,58.59,58.8,30000.0,58.4324,58.8213,58.4324,58.6418,30000.0
2011-05-26 13:30:00,58.75,58.93,58.67,58.75,31600.0,58.5919,58.7715,58.5122,58.5919,31600.0
2011-05-26 14:00:00,58.75,58.82,58.56,58.75,14800.0,58.5919,58.6618,58.4025,58.5919,14800.0
2011-05-26 14:30:00,58.72,58.88,58.53,58.77,31400.0,58.562,58.7216,58.3725,58.6119,31400.0
2011-05-26 15:00:00,58.76,58.87,58.61,58.73,32000.0,58.6019,58.7116,58.4523,58.572,32000.0
2011-05-26 15:30:00,58.72,58.79,58.61,58.68,41000.0,58.562,58.6318,58.4523,58.5221,41000.0
2011-05-27 09:30:00,59.0,59.1,58.63,58.9,39200.0,58.8413,58.941,58.4723,58.7415,39200.0
2011-05-27 10:00:00,58.9,58.98,58.62,58.65,48600.0,58.7415,58.8213,58.4623,58.4922,48600.0
2011-05-27 10:30:00,58.65,58.68,58.31,58.51,53000.0,58.4922,58.5221,58.1531,58.3526,53000.0
2011-05-27 11:00:00,58.58,58.65,58.33,58.48,36900.0,58.4224,58.4922,58.1731,58.3227,36900.0
2011-05-27 11:30:00,58.47,58.78,58.44,58.65,35500.0,58.3127,58.6219,58.2828,58.4922,35500.0
2011-05-27 12:00:00,58.65,58.67,58.25,58.28,29900.0,58.4922,58.5122,58.0933,58.1232,29900.0
2011-05-27 12:30:00,58.29,58.45,58.25,58.25,9800.0,58.1332,58.2928,58.0933,58.0933,9800.0
2011-05-27 13:00:00,58.27,58.42,58.25,58.38,18900.0,58.1132,58.2628,58.0933,58.2229,18900.0
2011-05-27 13:30:00,58.38,58.42,58.23,58.27,30500.0,58.2229,58.2628,58.0733,58.1132,30500.0
2011-05-27 14:00:00,58.28,58.33,58.0,58.21,44200.0,58.1232,58.1731,57.844,58.0534,44200.0
2011-05-27 14:30:00,58.22,58.33,58.15,58.33,50500.0,58.0634,58.1731,57.9936,58.1731,50500.0
2011-05-27 15:00:00,58.33,58.38,58.23,58.26,53600.0,58.1731,58.2229,58.0733,58.1033,53600.0
2011-05-27 15:30:00,58.26,58.34,58.24,58.26,102500.0,58.1033,58.183,58.0833,58.1033,102500.0
2011-05-31 09:30:00,58.31,59.41,58.31,58.88,53000.0,58.1531,59.2502,58.1531,58.7216,53000.0
2011-05-31 10:00:00,58.86,58.96,58.49,58.72,75400.0,58.7017,58.8014,58.3326,58.562,75400.0
2011-05-31 10:30:00,58.69,59.42,58.67,59.15,53800.0,58.5321,59.2601,58.5122,58.9909,53800.0
2011-05-31 11:00:00,59.15,59.59,59.11,59.53,42300.0,58.9909,59.4297,58.951,59.3698,42300.0
2011-05-31 11:30:00,59.52,59.74,59.48,59.5,23000.0,59.3599,59.5793,59.32,59.3399,23000.0
2011-05-31 12:00:00,59.44,59.67,59.38,59.67,22900.0,59.2801,59.5095,59.2203,59.5095,22900.0
2011-05-31 12:30:00,59.65,59.81,59.36,59.69,25700.0,59.4895,59.6491,59.2003,59.5294,25700.0
2011-05-31 13:00:00,59.7,59.95,59.67,59.88,17200.0,59.5394,59.7887,59.5095,59.7189,17200.0
2011-05-31 13:30:00,59.88,60.2,59.73,60.13,43900.0,59.7189,60.038,59.5693,59.9682,43900.0
2011-05-31 14:00:00,60.12,60.14,59.92,60.0,37200.0,59.9583,59.9782,59.7588,59.8386,37200.0
2011-05-31 14:30:00,60.01,60.38,59.98,60.04,38900.0,59.8486,60.2176,59.8186,59.8785,38900.0
2011-05-31 15:00:00,60.02,60.07,59.51,59.51,68100.0,59.8585,59.9084,59.3499,59.3499,68100.0
2011-05-31 15:30:00,59.57,60.06,59.56,59.99,134200.0,59.4097,59.8984,59.3998,59.8286,134200.0
2011-06-01 09:30:00,59.83,59.99,59.16,59.36,99500.0,59.669,59.8286,59.0008,59.2003,99500.0
2011-06-01 10:00:00,59.36,59.55,59.0,59.49,62400.0,59.2003,59.3898,58.8413,59.33,62400.0
2011-06-01 10:30:00,59.48,59.97,59.43,59.43,50800.0,59.32,59.8087,59.2701,59.2701,50800.0
2011-06-01 11:00:00,59.49,59.69,59.39,59.46,16800.0,59.33,59.5294,59.2302,59.3,16800.0
2011-06-01 11:30:00,59.43,59.47,58.95,59.02,20700.0,59.2701,59.31,58.7914,58.8612,20700.0
2011-06-01 12:00:00,59.05,59.1,58.86,59.0,16100.0,58.8911,58.941,58.7017,58.8413,16100.0
2011-06-01 12:30:00,58.91,59.24,58.91,59.11,15500.0,58.7515,59.0806,58.7515,58.951,15500.0
2011-06-01 13:00:00,59.13,59.28,58.4,58.48,21600.0,58.9709,59.1205,58.2429,58.3227,21600.0
2011-06-01 13:30:00,58.55,58.68,58.36,58.46,28300.0,58.3925,58.5221,58.203,58.3027,28300.0
2011-06-01 14:00:00,58.46,58.54,58.21,58.28,23200.0,58.3027,58.3825,58.0534,58.1232,23200.0
2011-06-01 14:30:00,58.22,58.29,58.01,58.04,34700.0,58.0634,58.1332,57.8539,57.8839,34700.0
2011-06-01 15:00:00,58.03,58.06,57.8,58.02,63200.0,57.8739,57.9038,57.6445,57.8639,63200.0
2011-06-01 15:30:00,58.04,58.11,57.72,57.94,94300.0,57.8839,57.9537,57.5647,57.7841,94300.0
2011-06-02 09:30:00,59.27,59.93,58.66,59.05,89900.0,59.1105,59.7688,58.5022,58.8911,89900.0
2011-06-02 10:00:00,59.13,60.0,59.12,59.66,47900.0,58.9709,59.8386,58.961,59.4995,47900.0
2011-06-02 10:30:00,59.6,59.94,59.43,59.43,11900.0,59.4397,59.7787,59.2701,59.2701,11900.0
2011-06-02 11:00:00,59.42,59.45,58.78,58.78,22600.0,59.2601,59.2901,58.6219,58.6219,22600.0
2011-06-02 11:30:00,58.79,58.85,58.09,58.24,19600.0,58.6318,58.6917,57.9337,58.0833,19600.0
2011-06-02 12:00:00,58.23,58.24,58.0,58.01,30100.0,58.0733,58.0833,57.844,57.8539,30100.0
2011-06-02 12:30:00,58.14,58.3,57.95,58.24,28700.0,57.9836,58.1432,57.7941,58.0833,28700.0
2011-06-02 13:00:00,58.25,58.6,58.18,58.42,38700.0,58.0933,58.4424,58.0235,58.2628,38700.0
2011-06-02 13:30:00,58.31,58.59,58.18,58.54,14600.0,58.1531,58.4324,58.0235,58.3825,14600.0
2011-06-02 14:00:00,58.58,58.79,58.44,58.54,21100.0,58.4224,58.6318,58.2828,58.3825,21100.0
2011-06-02 14:30:00,58.57,58.78,58.49,58.76,16400.0,58.4124,58.6219,58.3326,58.6019,16400.0
2011-06-02 15:00:00,58.79,58.9,58.57,58.64,37900.0,58.6318,58.7415,58.4124,58.4822,37900.0
2011-06-02 15:30:00,58.64,59.08,58.55,59.06,103400.0,58.4822,58.9211,58.3925,58.9011,103400.0
2011-06-03 09:30:00,57.97,58.36,57.35,57.96,69800.0,57.814,58.203,57.1957,57.8041,69800.0
2011-06-03 10:00:00,58.04,58.45,57.62,57.98,35600.0,57.8839,58.2928,57.465,57.824,35600.0
2011-06-03 10:30:00,57.94,58.55,57.94,58.32,39500.0,57.7841,58.3925,57.7841,58.1631,39500.0
2011-06-03 11:00:00,58.32,58.43,58.2,58.35,31600.0,58.1631,58.2728,58.0434,58.193,31600.0
2011-06-03 11:30:00,58.41,58.44,58.24,58.33,25800.0,58.2529,58.2828,58.0833,58.1731,25800.0
2011-06-03 12:00:00,58.32,58.4,58.24,58.29,12500.0,58.1631,58.2429,58.0833,58.1332,12500.0
2011-06-03 12:30:00,58.29,58.75,58.27,58.67,20600.0,58.1332,58.5919,58.1132,58.5122,20600.0
2011-06-03 13:00:00,58.68,58.77,58.53,58.53,10300.0,58.5221,58.6119,58.3725,58.3725,10300.0
2011-06-03 13:30:00,58.51,58.54,58.31,58.45,25800.0,58.3526,58.3825,58.1531,58.2928,25800.0
2011-06-03 14:00:00,58.42,58.59,58.33,58.5,16900.0,58.2628,58.4324,58.1731,58.3426,16900.0
2011-06-03 14:30:00,58.5,58.55,58.32,58.32,30800.0,58.3426,58.3925,58.1631,58.1631,30800.0
2011-06-03 15:00:00,58.32,58.39,58.1,58.25,29900.0,58.1631,58.2329,57.9437,58.0933,29900.0
2011-06-03 15:30:00,58.25,58.57,58.02,58.03,62200.0,58.0933,58.4124,57.8639,57.8739,62200.0
2011-06-06 09:30:00,57.89,58.0,57.12,58.0,37100.0,57.7343,57.844,56.9663,57.844,37100.0
2011-06-06 10:00:00,58.0,58.33,57.68,58.24,29800.0,57.844,58.1731,57.5248,58.0833,29800.0
2011-06-06 10:30:00,58.19,58.36,56.94,56.97,70900.0,58.0335,58.203,56.7868,56.8167,70900.0
2011-06-06 11:00:00,56.96,57.52,56.88,57.37,22700.0,56.8068,57.3653,56.727,57.2157,22700.0
2011-06-06 11:30:00,57.4,57.64,57.35,57.4,28900.0,57.2456,57.4849,57.1957,57.2456,28900.0
2011-06-06 12:00:00,57.39,57.51,57.25,57.44,13400.0,57.2356,57.3553,57.096,57.2855,13400.0
2011-06-06 12:30:00,57.43,57.45,57.1,57.24,14200.0,57.2755,57.2954,56.9464,57.086,14200.0
2011-06-06 13:00:00,57.23,57.24,56.93,56.93,22900.0,57.076,57.086,56.7768,56.7768,22900.0
2011-06-06 13:30:00,56.94,56.96,56.6,56.69,15200.0,56.7868,56.8068,56.4477,56.5375,15200.0
2011-06-06 14:00:00,56.73,56.98,56.7,56.75,20700.0,56.5774,56.8267,56.5475,56.5973,20700.0
2011-06-06 14:30:00,56.71,56.83,56.23,56.45,29100.0,56.5574,56.6771,56.0787,56.2981,29100.0
2011-06-06 15:00:00,56.48,56.66,56.2,56.36,41000.0,56.3281,56.5076,56.0488,56.2084,41000.0
2011-06-06 15:30:00,56.41,56.77,56.32,56.35,71700.0,56.2582,56.6173,56.1685,56.1984,71700.0
2011-06-07 09:30:00,57.34,58.04,56.92,58.04,37600.0,57.1857,57.8839,56.7669,57.8839,37600.0
2011-06-07 10:00:00,58.05,58.58,57.89,58.28,39000.0,57.8938,58.4224,57.7343,58.1232,39000.0
2011-06-07 10:30:00,58.26,58.69,57.81,58.0,68800.0,58.1033,58.5321,57.6545,57.844,68800.0
2011-06-07 11:00:00,57.98,58.07,57.62,57.82,37200.0,57.824,57.9138,57.465,57.6644,37200.0
2011-06-07 11:30:00,57.83,58.54,57.79,58.54,28600.0,57.6744,58.3825,57.6345,58.3825,28600.0
2011-06-07 12:00:00,58.53,58.89,58.48,58.78,25700.0,58.3725,58.7316,58.3227,58.6219,25700.0
2011-06-07 12:30:00,58.84,59.04,58.42,58.58,19900.0,58.6817,58.8812,58.2628,58.4224,19900.0
2011-06-07 13:00:00,58.58,58.89,58.58,58.82,12400.0,58.4224,58.7316,58.4224,58.6618,12400.0
2011-06-07 13:30:00,58.8,58.86,58.51,58.54,28900.0,58.6418,58.7017,58.3526,58.3825,28900.0
2011-06-07 14:00:00,58.51,58.78,58.41,58.74,31000.0,58.3526,58.6219,58.2529,58.582,31000.0
2011-06-07 14:30:00,58.71,58.71,58.47,58.64,27200.0,58.5521,58.5521,58.3127,58.4822,27200.0
2011-06-07 15:00:00,58.62,58.77,58.38,58.38,28700.0,58.4623,58.6119,58.2229,58.2229,28700.0
2011-06-07 15:30:00,58.37,58.43,58.25,58.32,91600.0,58.213,58.2728,58.0933,58.1631,91600.0
2011-06-08 09:30:00,57.98,58.3,57.19,57.25,26300.0,57.824,58.1432,57.0361,57.096,26300.0
2011-06-08 10:00:00,57.23,57.48,57.13,57.35,37500.0,57.076,57.3254,56.9763,57.1957,37500.0
2011-06-08 10:30:00,57.36,57.39,57.22,57.39,22500.0,57.2057,57.2356,57.0661,57.2356,22500.0
2011-06-08 11:00:00,57.43,57.8,57.39,57.45,23300.0,57.2755,57.6445,57.2356,57.2954,23300.0
2011-06-08 11:30:00,57.38,57.76,57.34,57.74,12700.0,57.2256,57.6046,57.1857,57.5847,12700.0
2011-06-08 12:00:00,57.75,57.78,57.27,57.39,13100.0,57.5946,57.6246,57.1159,57.2356,13100.0
2011-06-08 12:30:00,57.38,57.74,57.34,57.73,11600.0,57.2256,57.5847,57.1857,57.5747,11600.0
2011-06-08 13:00:00,57.71,57.79,57.53,57.73,16500.0,57.5547,57.6345,57.3752,57.5747,16500.0
2011-06-08 13:30:00,57.75,57.76,57.03,57.04,22600.0,57.5946,57.6046,56.8766,56.8865,22600.0
2011-06-08 14:00:00,57.06,57.24,56.73,56.91,25500.0,56.9065,57.086,56.5774,56.7569,25500.0
2011-06-08 14:30:00,56.89,57.26,56.89,57.1,23200.0,56.737,57.106,56.737,56.9464,23200.0
2011-06-08 15:00:00,57.11,57.15,56.55,56.8,60200.0,56.9564,56.9963,56.3979,56.6472,60200.0
2011-06-08 15:30:00,56.81,57.14,56.73,56.76,86600.0,56.6572,56.9863,56.5774,56.6073,86600.0
2011-06-09 09:30:00,57.02,57.02,55.51,55.85,102200.0,56.8666,56.8666,55.3607,55.6997,102200.0
2011-06-09 10:00:00,55.9,56.22,55.73,55.78,126100.0,55.7496,56.0688,55.5801,55.6299,126100.0
2011-06-09 10:30:00,55.79,56.18,55.61,55.95,55300.0,55.6399,56.0289,55.4604,55.7995,55300.0
2011-06-09 11:00:00,55.95,56.0,55.62,55.82,74100.0,55.7995,55.8493,55.4704,55.6698,74100.0
2011-06-09 11:30:00,55.85,56.03,55.59,55.9,61700.0,55.6997,55.8793,55.4404,55.7496,61700.0
2011-06-09 12:00:00,55.85,56.14,55.85,56.04,40900.0,55.6997,55.989,55.6997,55.8892,40900.0
2011-06-09 12:30:00,56.03,56.31,55.9,55.9,26800.0,55.8793,56.1585,55.7496,55.7496,26800.0
2011-06-09 13:00:00,55.94,56.31,55.91,56.11,29200.0,55.7895,56.1585,55.7596,55.959,29200.0
2011-06-09 13:30:00,56.09,56.31,55.96,56.09,30200.0,55.9391,56.1585,55.8095,55.9391,30200.0
2011-06-09 14:00:00,56.08,56.92,56.05,56.76,35200.0,55.9291,56.7669,55.8992,56.6073,35200.0
2011-06-09 14:30:00,56.77,56.8,56.02,56.13,71500.0,56.6173,56.6472,55.8693,55.979,71500.0
2011-06-09 15:00:00,56.12,56.36,56.1,56.21,58600.0,55.969,56.2084,55.9491,56.0588,58600.0
2011-06-09 15:30:00,56.24,56.25,55.18,55.78,367100.0,56.0887,56.0987,55.0316,55.6299,367100.0
2011-06-10 09:30:00,55.67,56.28,55.41,55.73,152100.0,55.5202,56.1286,55.2609,55.5801,152100.0
2011-06-10 10:00:00,55.74,56.0,54.61,55.08,157400.0,55.59,55.8493,54.4631,54.9318,157400.0
2011-06-10 10:30:00,55.09,55.18,54.89,54.93,41100.0,54.9418,55.0316,54.7423,54.7822,41100.0
2011-06-10 11:00:00,54.9,54.94,54.32,54.7,81700.0,54.7523,54.7922,54.1739,54.5528,81700.0
2011-06-10 11:30:00,54.7,54.96,54.17,54.25,91700.0,54.5528,54.8121,54.0243,54.1041,91700.0
2011-06-10 12:00:00,54.25,54.45,53.81,54.25,59800.0,54.1041,54.3035,53.6652,54.1041,59800.0
2011-06-10 12:30:00,54.25,54.53,54.25,54.45,64700.0,54.1041,54.3833,54.1041,54.3035,64700.0
2011-06-10 13:00:00,54.45,54.45,54.01,54.05,60700.0,54.3035,54.3035,53.8647,53.9046,60700.0
2011-06-10 13:30:00,54.08,54.1,53.51,54.05,191200.0,53.9345,53.9545,53.366,53.9046,191200.0
2011-06-10 14:00:00,54.04,54.52,54.04,54.47,102800.0,53.8946,54.3733,53.8946,54.3235,102800.0
2011-06-10 14:30:00,54.49,54.98,54.46,54.98,96900.0,54.3434,54.8321,54.3135,54.8321,96900.0
2011-06-10 15:00:00,55.0,55.17,54.93,54.93,72700.0,54.852,55.0216,54.7822,54.7822,72700.0
2011-06-10 15:30:00,54.92,55.01,54.42,54.62,178300.0,54.7723,54.862,54.2736,54.4731,178300.0
2011-06-13 09:30:00,54.7,55.22,54.3,54.85,62500.0,54.5528,55.0714,54.1539,54.7024,62500.0
2011-06-13 10:00:00,54.84,54.99,54.5,54.67,71200.0,54.6925,54.8421,54.3534,54.5229,71200.0
2011-06-13 10:30:00,54.63,54.7,54.09,54.24,38300.0,54.483,54.5528,53.9445,54.0941,38300.0
2011-06-13 11:00:00,54.27,54.3,53.75,54.13,43000.0,54.124,54.1539,53.6054,53.9844,43000.0
2011-06-13 11:30:00,54.1,54.16,53.7,53.74,25400.0,53.9545,54.0143,53.5555,53.5954,25400.0
2011-06-13 12:00:00,53.72,53.84,53.61,53.78,28000.0,53.5755,53.6952,53.4658,53.6353,28000.0
2011-06-13 12:30:00,53.79,53.89,53.28,53.34,40200.0,53.6453,53.745,53.1367,53.1965,40200.0
2011-06-13 13:00:00,53.29,53.87,53.08,53.87,44700.0,53.1466,53.7251,52.9372,53.7251,44700.0
2011-06-13 13:30:00,53.89,54.33,53.86,54.32,33000.0,53.745,54.1838,53.7151,54.1739,33000.0
2011-06-13 14:00:00,54.35,54.99,54.34,54.54,61400.0,54.2038,54.8421,54.1938,54.3933,61400.0
2011-06-13 14:30:00,54.54,54.69,54.3,54.65,24300.0,54.3933,54.5429,54.1539,54.503,24300.0
2011-06-13 15:00:00,54.67,54.67,54.36,54.5,33600.0,54.5229,54.5229,54.2138,54.3534,33600.0
2011-06-13 15:30:00,54.48,54.48,53.91,53.93,73400.0,54.3334,54.3334,53.765,53.7849,73400.0
2011-06-14 09:30:00,54.36,54.95,53.13,53.62,111600.0,54.2138,54.8022,52.9871,53.4757,111600.0
2011-06-14 10:00:00,53.62,54.28,53.6,54.21,98800.0,53.4757,54.134,53.4558,54.0642,98800.0
2011-06-14 10:30:00,54.22,54.93,54.18,54.58,35100.0,54.0741,54.7822,54.0342,54.4332,35100.0
2011-06-14 11:00:00,54.58,54.98,54.44,54.96,21200.0,54.4332,54.8321,54.2935,54.8121,21200.0
2011-06-14 11:30:00,55.0,55.23,54.89,54.92,78500.0,54.852,55.0814,54.7423,54.7723,78500.0
2011-06-14 12:00:00,54.9,55.61,54.9,55.47,52100.0,54.7523,55.4604,54.7523,55.3208,52100.0
2011-06-14 12:30:00,55.48,55.5,55.25,55.43,41500.0,55.3307,55.3507,55.1014,55.2809,41500.0
2011-06-14 13:00:00,55.45,55.94,55.45,55.75,59500.0,55.3008,55.7895,55.3008,55.6,59500.0
2011-06-14 13:30:00,55.75,56.31,55.72,56.1,40600.0,55.6,56.1585,55.5701,55.9491,40600.0
2011-06-14 14:00:00,56.08,56.1,55.39,55.39,95100.0,55.9291,55.9491,55.241,55.241,95100.0
2011-06-14 14:30:00,55.44,55.6,55.24,55.38,66000.0,55.2909,55.4504,55.0914,55.231,66000.0
2011-06-14 15:00:00,55.37,55.48,55.3,55.43,40600.0,55.221,55.3307,55.1512,55.2809,40600.0
2011-06-14 15:30:00,55.44,55.44,54.9,55.02,142500.0,55.2909,55.2909,54.7523,54.872,142500.0
2011-06-15 09:30:00,57.5,59.59,57.5,58.73,408600.0,57.3453,59.4297,57.3453,58.572,408600.0
2011-06-15 10:00:00,58.84,61.05,58.84,60.18,370400.0,58.6817,60.8858,58.6817,60.0181,370400.0
2011-06-15 10:30:00,60.21,60.75,59.92,60.43,151900.0,60.048,60.5866,59.7588,60.2674,151900.0
2011-06-15 11:00:00,60.43,60.73,59.84,60.04,98200.0,60.2674,60.5666,59.679,59.8785,98200.0
2011-06-15 11:30:00,60.05,60.25,59.75,59.92,62800.0,59.8884,60.0879,59.5893,59.7588,62800.0
2011-06-15 12:00:00,59.89,59.93,59.2,59.85,81200.0,59.7289,59.7688,59.0407,59.689,81200.0
2011-06-15 12:30:00,59.82,60.25,59.79,59.92,67500.0,59.6591,60.0879,59.6291,59.7588,67500.0
2011-06-15 13:00:00,59.99,60.11,59.65,59.81,35100.0,59.8286,59.9483,59.4895,59.6491,35100.0
2011-06-15 13:30:00,59.81,59.82,59.22,59.56,61300.0,59.6491,59.6591,59.0607,59.3998,61300.0
2011-06-15 14:00:00,59.53,59.57,58.73,58.77,82800.0,59.3698,59.4097,58.572,58.6119,82800.0
2011-06-15 14:30:00,58.75,59.21,58.68,58.76,87600.0,58.5919,59.0507,58.5221,58.6019,87600.0
2011-06-15 15:00:00,58.79,58.8,58.48,58.5,136000.0,58.6318,58.6418,58.3227,58.3426,136000.0
2011-06-15 15:30:00,58.49,58.5,57.81,57.87,228300.0,58.3326,58.3426,57.6545,57.7143,228300.0
2011-06-16 09:30:00,57.77,58.24,56.94,57.21,63200.0,57.6146,58.0833,56.7868,57.0561,63200.0
2011-06-16 10:00:00,57.12,57.46,56.71,57.01,63800.0,56.9663,57.3054,56.5574,56.8566,63800.0
2011-06-16 10:30:00,57.03,57.13,56.59,56.77,128500.0,56.8766,56.9763,56.4378,56.6173,128500.0
2011-06-16 11:00:00,56.79,56.92,56.35,56.92,51900.0,56.6372,56.7669,56.1984,56.7669,51900.0
2011-06-16 11:30:00,56.88,57.48,56.86,57.12,56400.0,56.727,57.3254,56.707,56.9663,56400.0
2011-06-16 12:00:00,57.09,57.18,56.73,56.82,57500.0,56.9364,57.0262,56.5774,56.6671,57500.0
2011-06-16 12:30:00,56.83,56.91,56.51,56.51,33400.0,56.6771,56.7569,56.358,56.358,33400.0
2011-06-16 13:00:00,56.49,56.68,56.35,56.35,35000.0,56.338,56.5275,56.1984,56.1984,35000.0
2011-06-16 13:30:00,56.35,56.4,55.59,55.65,53200.0,56.1984,56.2483,55.4404,55.5003,53200.0
2011-06-16 14:00:00,55.61,56.06,55.57,56.0,61700.0,55.4604,55.9092,55.4205,55.8493,61700.0
2011-06-16 14:30:00,56.0,56.18,55.92,56.18,169100.0,55.8493,56.0289,55.7696,56.0289,169100.0
2011-06-16 15:00:00,56.19,56.64,56.17,56.53,78000.0,56.0388,56.4876,56.0189,56.3779,78000.0
2011-06-16 15:30:00,56.47,56.98,56.45,56.73,130100.0,56.3181,56.8267,56.2981,56.5774,130100.0
2011-06-17 14:00:00,59.07,59.92,56.25,56.64,479900.0,58.9111,59.7588,56.0987,56.4876,479900.0
2011-06-17 14:30:00,56.69,57.05,55.21,56.15,292400.0,56.5375,56.8965,55.0615,55.9989,292400.0
2011-06-17 15:00:00,56.07,56.14,54.87,55.01,182100.0,55.9192,55.989,54.7224,54.862,182100.0
2011-06-17 15:30:00,55.0,55.06,53.69,54.06,485400.0,54.852,54.9119,53.5456,53.9146,485400.0
2011-06-20 09:30:00,54.02,54.32,52.5,53.07,395300.0,53.8747,54.1739,52.3588,52.9272,395300.0
2011-06-20 10:00:00,53.09,53.2,52.73,52.91,263400.0,52.9472,53.0569,52.5881,52.7677,263400.0
2011-06-20 10:30:00,52.92,52.98,52.68,52.9,91900.0,52.7776,52.8375,52.5383,52.7577,91900.0
2011-06-20 11:00:00,52.92,53.36,52.7,53.34,80000.0,52.7776,53.2164,52.5582,53.1965,80000.0
2011-06-20 11:30:00,53.33,53.66,52.97,53.07,50400.0,53.1865,53.5156,52.8275,52.9272,50400.0
2011-06-20 12:00:00,53.03,53.5,52.98,53.18,44600.0,52.8873,53.3561,52.8375,53.0369,44600.0
2011-06-20 12:30:00,53.18,53.21,52.91,53.0,85200.0,53.0369,53.0669,52.7677,52.8574,85200.0
2011-06-20 13:00:00,53.0,53.1,52.82,53.02,49400.0,52.8574,52.9571,52.6779,52.8774,49400.0
2011-06-20 13:30:00,52.99,53.23,52.9,53.03,111700.0,52.8474,53.0868,52.7577,52.8873,111700.0
2011-06-20 14:00:00,53.0,53.61,53.0,53.59,97300.0,52.8574,53.4658,52.8574,53.4458,97300.0
2011-06-20 14:30:00,53.61,53.81,53.4,53.44,83600.0,53.4658,53.6652,53.2563,53.2962,83600.0
2011-06-20 15:00:00,53.41,53.48,53.0,53.04,90700.0,53.2663,53.3361,52.8574,52.8973,90700.0
2011-06-20 15:30:00,53.03,53.53,53.0,53.21,137500.0,52.8873,53.386,52.8574,53.0669,137500.0
2011-06-21 09:30:00,53.6,53.84,52.93,53.18,119800.0,53.4558,53.6952,52.7876,53.0369,119800.0
2011-06-21 10:00:00,53.18,53.51,52.97,53.45,177700.0,53.0369,53.366,52.8275,53.3062,177700.0
2011-06-21 10:30:00,53.4,54.09,53.32,53.94,108100.0,53.2563,53.9445,53.1766,53.7949,108100.0
2011-06-21 11:00:00,53.95,54.22,53.57,53.57,65800.0,53.8049,54.0741,53.4259,53.4259,65800.0
2011-06-21 11:30:00,53.59,53.83,53.53,53.75,42600.0,53.4458,53.6852,53.386,53.6054,42600.0
2011-06-21 12:00:00,53.75,53.78,53.4,53.47,68100.0,53.6054,53.6353,53.2563,53.3262,68100.0
2011-06-21 12:30:00,53.47,53.51,53.13,53.3,35200.0,53.3262,53.366,52.9871,53.1566,35200.0
2011-06-21 13:00:00,53.3,53.32,53.11,53.2,23200.0,53.1566,53.1766,52.9671,53.0569,23200.0
2011-06-21 13:30:00,53.22,53.33,53.02,53.12,31200.0,53.0768,53.1865,52.8774,52.9771,31200.0
2011-06-21 14:00:00,53.12,53.26,53.05,53.22,34800.0,52.9771,53.1167,52.9073,53.0768,34800.0
2011-06-21 14:30:00,53.2,53.43,53.13,53.39,29800.0,53.0569,53.2863,52.9871,53.2464,29800.0
2011-06-21 15:00:00,53.4,53.4,52.79,52.82,214600.0,53.2563,53.2563,52.648,52.6779,214600.0
2011-06-21 15:30:00,52.85,53.14,52.74,53.02,191300.0,52.7078,52.997,52.5981,52.8774,191300.0
2011-06-22 09:30:00,53.0,53.76,52.82,52.82,40700.0,52.8574,53.6154,52.6779,52.6779,40700.0
2011-06-22 10:00:00,53.03,53.25,52.96,53.22,35700.0,52.8873,53.1067,52.8175,53.0768,35700.0
2011-06-22 10:30:00,53.18,53.73,53.18,53.69,42300.0,53.0369,53.5855,53.0369,53.5456,42300.0
2011-06-22 11:00:00,53.69,53.88,53.63,53.74,45700.0,53.5456,53.735,53.4857,53.5954,45700.0
2011-06-22 11:30:00,53.76,53.77,53.57,53.57,14800.0,53.6154,53.6253,53.4259,53.4259,14800.0
2011-06-22 12:00:00,53.56,53.57,53.38,53.5,22600.0,53.4159,53.4259,53.2364,53.3561,22600.0
2011-06-22 12:30:00,53.49,53.61,53.35,53.57,27500.0,53.3461,53.4658,53.2065,53.4259,27500.0
2011-06-22 13:00:00,53.57,53.61,53.42,53.48,14500.0,53.4259,53.4658,53.2763,53.3361,14500.0
2011-06-22 13:30:00,53.46,53.54,53.43,53.46,24400.0,53.3162,53.396,53.2863,53.3162,24400.0
2011-06-22 14:00:00,53.42,53.44,52.83,52.95,59400.0,53.2763,53.2962,52.6879,52.8076,59400.0
2011-06-22 14:30:00,53.0,53.01,52.7,52.82,46900.0,52.8574,52.8674,52.5582,52.6779,46900.0
2011-06-22 15:00:00,52.85,53.19,52.82,52.98,39800.0,52.7078,53.0469,52.6779,52.8375,39800.0
2011-06-22 15:30:00,53.0,53.09,52.75,52.83,87700.0,52.8574,52.9472,52.6081,52.6879,87700.0
2011-06-23 09:30:00,52.63,52.63,51.38,52.02,108500.0,52.4884,52.4884,51.2418,51.8801,108500.0
2011-06-23 10:00:00,51.89,52.71,51.88,52.34,92100.0,51.7504,52.5682,51.7404,52.1992,92100.0
2011-06-23 10:30:00,52.35,52.38,52.05,52.31,51700.0,52.2092,52.2391,51.91,52.1693,51700.0
2011-06-23 11:00:00,52.37,53.02,52.37,52.89,40300.0,52.2291,52.8774,52.2291,52.7477,40300.0
2011-06-23 11:30:00,52.89,53.07,52.72,52.87,66100.0,52.7477,52.9272,52.5782,52.7278,66100.0
2011-06-23 12:00:00,52.87,53.19,52.82,52.82,24700.0,52.7278,53.0469,52.6779,52.6779,24700.0
2011-06-23 12:30:00,52.86,52.98,52.82,52.95,41700.0,52.7178,52.8375,52.6779,52.8076,41700.0
2011-06-23 13:00:00,52.95,53.25,52.9,53.15,26800.0,52.8076,53.1067,52.7577,53.007,26800.0
2011-06-23 13:30:00,53.16,53.49,53.06,53.19,16500.0,53.017,53.3461,52.9173,53.0469,16500.0
2011-06-23 14:00:00,53.22,53.23,52.91,52.99,29300.0,53.0768,53.0868,52.7677,52.8474,29300.0
2011-06-23 14:30:00,53.03,53.12,52.62,52.83,54300.0,52.8873,52.9771,52.4784,52.6879,54300.0
2011-06-23 15:00:00,52.83,53.46,52.83,53.13,37500.0,52.6879,53.3162,52.6879,52.9871,37500.0
2011-06-23 15:30:00,53.09,53.31,52.91,53.25,59600.0,52.9472,53.1666,52.7677,53.1067,59600.0
2011-06-24 09:30:00,53.28,53.57,52.63,52.86,36500.0,53.1367,53.4259,52.4884,52.7178,36500.0
2011-06-24 10:00:00,52.79,52.89,51.75,51.97,195000.0,52.648,52.7477,51.6108,51.8302,195000.0
2011-06-24 10:30:00,51.95,52.65,51.72,52.62,109300.0,51.8102,52.5084,51.5809,52.4784,109300.0
2011-06-24 11:00:00,52.63,52.9,52.59,52.89,131300.0,52.4884,52.7577,52.4485,52.7477,131300.0
2011-06-24 11:30:00,52.84,52.84,52.7,52.72,39500.0,52.6978,52.6978,52.5582,52.5782,39500.0
2011-06-24 12:00:00,52.71,52.83,52.69,52.73,19200.0,52.5682,52.6879,52.5482,52.5881,19200.0
2011-06-24 12:30:00,52.76,52.78,52.6,52.73,76900.0,52.6181,52.638,52.4585,52.5881,76900.0
2011-06-24 13:00:00,52.72,52.76,52.7,52.7,48000.0,52.5782,52.6181,52.5582,52.5582,48000.0
2011-06-24 13:30:00,52.72,52.82,52.64,52.65,32300.0,52.5782,52.6779,52.4984,52.5084,32300.0
2011-06-24 14:00:00,52.63,52.86,52.6,52.82,92900.0,52.4884,52.7178,52.4585,52.6779,92900.0
2011-06-24 14:30:00,52.84,52.95,52.7,52.7,51100.0,52.6978,52.8076,52.5582,52.5582,51100.0
2011-06-24 15:00:00,52.71,52.79,52.58,52.72,113600.0,52.5682,52.648,52.4385,52.5782,113600.0
2011-06-24 15:30:00,52.7,53.04,52.6,52.89,184100.0,52.5582,52.8973,52.4585,52.7477,184100.0
2011-06-27 09:30:00,52.7,53.08,52.5,53.03,38400.0,52.5582,52.9372,52.3588,52.8873,38400.0
2011-06-27 10:00:00,52.98,53.5,52.67,53.49,105600.0,52.8375,53.3561,52.5283,53.3461,105600.0
2011-06-27 10:30:00,53.48,53.56,53.12,53.16,48700.0,53.3361,53.4159,52.9771,53.017,48700.0
2011-06-27 11:00:00,53.17,53.41,53.15,53.31,21800.0,53.027,53.2663,53.007,53.1666,21800.0
2011-06-27 11:30:00,53.31,53.53,53.19,53.48,28900.0,53.1666,53.386,53.0469,53.3361,28900.0
2011-06-27 12:00:00,53.52,53.6,53.41,53.47,7500.0,53.376,53.4558,53.2663,53.3262,7500.0
2011-06-27 12:30:00,53.47,53.58,53.42,53.52,9100.0,53.3262,53.4359,53.2763,53.376,9100.0
2011-06-27 13:00:00,53.52,53.62,53.44,53.44,17200.0,53.376,53.4757,53.2962,53.2962,17200.0
2011-06-27 13:30:00,53.45,53.55,53.32,53.32,11300.0,53.3062,53.4059,53.1766,53.1766,11300.0
2011-06-27 14:00:00,53.31,53.68,53.07,53.13,42700.0,53.1666,53.5356,52.9272,52.9871,42700.0
2011-06-27 14:30:00,53.11,53.25,53.05,53.21,18600.0,52.9671,53.1067,52.9073,53.0669,18600.0
2011-06-27 15:00:00,53.25,53.31,53.06,53.17,22600.0,53.1067,53.1666,52.9173,53.027,22600.0
2011-06-27 15:30:00,53.16,53.2,53.02,53.12,48600.0,53.017,53.0569,52.8774,52.9771,48600.0
2011-06-28 09:30:00,53.05,53.5,52.75,53.5,26200.0,52.9073,53.3561,52.6081,53.3561,26200.0
2011-06-28 10:00:00,53.59,54.05,53.59,54.05,19800.0,53.4458,53.9046,53.4458,53.9046,19800.0
2011-06-28 10:30:00,54.08,54.4,53.98,54.36,24000.0,53.9345,54.2536,53.8348,54.2138,24000.0
2011-06-28 11:00:00,54.38,54.62,54.07,54.44,21400.0,54.2337,54.4731,53.9245,54.2935,21400.0
2011-06-28 11:30:00,54.45,54.67,54.25,54.67,20400.0,54.3035,54.5229,54.1041,54.5229,20400.0
2011-06-28 12:00:00,54.74,55.08,54.68,55.01,15200.0,54.5927,54.9318,54.5329,54.862,15200.0
2011-06-28 12:30:00,55.03,55.38,55.01,55.26,71600.0,54.882,55.231,54.862,55.1113,71600.0
2011-06-28 13:00:00,55.24,55.46,55.2,55.26,49800.0,55.0914,55.3108,55.0515,55.1113,49800.0
2011-06-28 13:30:00,55.2,55.22,54.93,55.04,24400.0,55.0515,55.0714,54.7822,54.8919,24400.0
2011-06-28 14:00:00,55.08,55.19,55.02,55.15,16100.0,54.9318,55.0415,54.872,55.0016,16100.0
2011-06-28 14:30:00,55.15,55.16,54.88,54.99,81300.0,55.0016,55.0116,54.7324,54.8421,81300.0
2011-06-28 15:00:00,54.99,55.0,54.68,54.89,82800.0,54.8421,54.852,54.5329,54.7423,82800.0
2011-06-28 15:30:00,54.88,55.15,54.82,55.14,125000.0,54.7324,55.0016,54.6725,54.9917,125000.0
2011-06-29 09:30:00,55.1,56.06,54.72,56.05,144400.0,54.9518,55.9092,54.5728,55.8992,144400.0
2011-06-29 10:00:00,56.04,56.1,55.24,55.57,36100.0,55.8892,55.9491,55.0914,55.4205,36100.0
2011-06-29 10:30:00,55.57,55.59,55.23,55.47,28700.0,55.4205,55.4404,55.0814,55.3208,28700.0
2011-06-29 11:00:00,55.48,56.01,55.38,55.91,28800.0,55.3307,55.8593,55.231,55.7596,28800.0
2011-06-29 11:30:00,55.91,56.04,55.65,55.98,38200.0,55.7596,55.8892,55.5003,55.8294,38200.0
2011-06-29 12:00:00,56.01,56.23,55.9,56.16,17800.0,55.8593,56.0787,55.7496,56.0089,17800.0
2011-06-29 12:30:00,56.17,56.32,56.09,56.29,21200.0,56.0189,56.1685,55.9391,56.1386,21200.0
2011-06-29 13:00:00,56.3,56.46,56.15,56.17,45000.0,56.1485,56.3081,55.9989,56.0189,45000.0
2011-06-29 13:30:00,56.16,56.16,55.73,55.79,28100.0,56.0089,56.0089,55.5801,55.6399,28100.0
2011-06-29 14:00:00,55.8,55.84,55.51,55.57,53200.0,55.6499,55.6898,55.3607,55.4205,53200.0
2011-06-29 14:30:00,55.59,55.66,55.44,55.63,39400.0,55.4404,55.5103,55.2909,55.4803,39400.0
2011-06-29 15:00:00,55.64,55.74,55.5,55.59,45800.0,55.4903,55.59,55.3507,55.4404,45800.0
2011-06-29 15:30:00,55.6,55.68,55.48,55.65,75100.0,55.4504,55.5302,55.3307,55.5003,75100.0
2011-06-30 09:30:00,55.41,56.17,55.38,55.97,83500.0,55.2609,56.0189,55.231,55.8194,83500.0
2011-06-30 10:00:00,55.95,56.32,55.9,56.07,55400.0,55.7995,56.1685,55.7496,55.9192,55400.0
2011-06-30 10:30:00,56.14,56.41,55.97,56.31,108700.0,55.989,56.2582,55.8194,56.1585,108700.0
2011-06-30 11:00:00,56.4,56.68,56.35,56.56,33900.0,56.2483,56.5275,56.1984,56.4078,33900.0
2011-06-30 11:30:00,56.53,56.65,56.48,56.63,63100.0,56.3779,56.4976,56.3281,56.4777,63100.0
2011-06-30 12:00:00,56.59,56.68,56.48,56.54,20700.0,56.4378,56.5275,56.3281,56.3879,20700.0
2011-06-30 12:30:00,56.54,56.56,56.41,56.42,61600.0,56.3879,56.4078,56.2582,56.2682,61600.0
2011-06-30 13:00:00,56.42,56.51,56.42,56.42,16600.0,56.2682,56.358,56.2682,56.2682,16600.0
2011-06-30 13:30:00,56.42,56.54,56.4,56.49,14600.0,56.2682,56.3879,56.2483,56.338,14600.0
2011-06-30 14:00:00,56.5,56.56,56.45,56.47,27800.0,56.348,56.4078,56.2981,56.3181,27800.0
2011-06-30 14:30:00,56.47,56.54,56.45,56.46,38100.0,56.3181,56.3879,56.2981,56.3081,38100.0
2011-06-30 15:00:00,56.45,56.48,56.25,56.29,29600.0,56.2981,56.3281,56.0987,56.1386,29600.0
2011-06-30 15:30:00,56.29,56.74,56.28,56.72,123100.0,56.1386,56.5874,56.1286,56.5674,123100.0
2011-07-01 09:30:00,56.46,56.47,55.73,56.16,72900.0,56.3081,56.3181,55.5801,56.0089,72900.0
2011-07-01 10:00:00,56.16,56.72,56.16,56.56,31700.0,56.0089,56.5674,56.0089,56.4078,31700.0
2011-07-01 10:30:00,56.55,56.97,56.55,56.92,55500.0,56.3979,56.8167,56.3979,56.7669,55500.0
2011-07-01 11:00:00,56.93,57.29,56.76,57.23,29400.0,56.7768,57.1359,56.6073,57.076,29400.0
2011-07-01 11:30:00,57.18,57.34,56.99,57.07,21100.0,57.0262,57.1857,56.8367,56.9165,21100.0
2011-07-01 12:00:00,57.02,57.38,57.02,57.34,19600.0,56.8666,57.2256,56.8666,57.1857,19600.0
2011-07-01 12:30:00,57.32,57.32,57.13,57.25,9200.0,57.1658,57.1658,56.9763,57.096,9200.0
2011-07-01 13:00:00,57.21,57.76,57.21,57.72,61900.0,57.0561,57.6046,57.0561,57.5647,61900.0
2011-07-01 13:30:00,57.71,57.82,57.69,57.7,23400.0,57.5547,57.6644,57.5348,57.5448,23400.0
2011-07-01 14:00:00,57.7,57.75,57.61,57.71,32300.0,57.5448,57.5946,57.455,57.5547,32300.0
2011-07-01 14:30:00,57.7,57.76,57.64,57.71,24700.0,57.5448,57.6046,57.4849,57.5547,24700.0
2011-07-01 15:00:00,57.76,57.76,57.5,57.54,34200.0,57.6046,57.6046,57.3453,57.3852,34200.0
2011-07-01 15:30:00,57.53,57.84,57.49,57.77,132000.0,57.3752,57.6844,57.3353,57.6146,132000.0
2011-07-05 09:30:00,57.71,57.71,57.01,57.55,34900.0,57.5547,57.5547,56.8566,57.3952,34900.0
2011-07-05 10:00:00,57.55,57.93,57.45,57.55,37100.0,57.3952,57.7742,57.2954,57.3952,37100.0
2011-07-05 10:30:00,57.6,57.99,57.57,57.91,11600.0,57.445,57.834,57.4151,57.7542,11600.0
2011-07-05 11:00:00,57.95,58.3,57.91,58.3,20900.0,57.7941,58.1432,57.7542,58.1432,20900.0
2011-07-05 11:30:00,58.33,58.58,58.22,58.54,26800.0,58.1731,58.4224,58.0634,58.3825,26800.0
2011-07-05 12:00:00,58.59,58.75,58.47,58.71,46100.0,58.4324,58.5919,58.3127,58.5521,46100.0
2011-07-05 12:30:00,58.71,58.8,58.62,58.7,26900.0,58.5521,58.6418,58.4623,58.5421,26900.0
2011-07-05 13:00:00,58.71,59.02,58.69,58.91,47600.0,58.5521,58.8612,58.5321,58.7515,47600.0
2011-07-05 13:30:00,58.9,59.01,58.85,58.97,27500.0,58.7415,58.8512,58.6917,58.8114,27500.0
2011-07-05 14:00:00,58.96,59.23,58.87,58.88,85400.0,58.8014,59.0707,58.7116,58.7216,85400.0
2011-07-05 14:30:00,58.83,59.0,58.82,58.99,34900.0,58.6717,58.8413,58.6618,58.8313,34900.0
2011-07-05 15:00:00,58.98,59.37,58.97,59.36,118300.0,58.8213,59.2103,58.8114,59.2003,118300.0
2011-07-05 15:30:00,59.35,59.86,59.34,59.75,152200.0,59.1903,59.699,59.1804,59.5893,152200.0
2011-07-06 09:30:00,59.51,59.63,59.22,59.45,94400.0,59.3499,59.4696,59.0607,59.2901,94400.0
2011-07-06 10:00:00,59.45,60.61,59.4,60.61,91800.0,59.2901,60.4469,59.2402,60.4469,91800.0
2011-07-06 10:30:00,60.58,60.84,60.05,60.23,110000.0,60.417,60.6763,59.8884,60.068,110000.0
2011-07-06 11:00:00,60.26,60.28,59.55,59.67,59000.0,60.0979,60.1178,59.3898,59.5095,59000.0
2011-07-06 11:30:00,59.67,59.76,59.41,59.65,36500.0,59.5095,59.5992,59.2502,59.4895,36500.0
2011-07-06 12:00:00,59.68,59.72,59.49,59.7,29600.0,59.5194,59.5593,59.33,59.5394,29600.0
2011-07-06 12:30:00,59.69,59.81,59.57,59.8,16900.0,59.5294,59.6491,59.4097,59.6391,16900.0
2011-07-06 13:00:00,59.81,59.81,59.56,59.56,22500.0,59.6491,59.6491,59.3998,59.3998,22500.0
2011-07-06 13:30:00,59.55,59.94,59.54,59.92,24400.0,59.3898,59.7787,59.3798,59.7588,24400.0
2011-07-06 14:00:00,59.89,59.89,59.52,59.6,44900.0,59.7289,59.7289,59.3599,59.4397,44900.0
2011-07-06 14:30:00,59.59,59.76,59.54,59.64,62700.0,59.4297,59.5992,59.3798,59.4796,62700.0
2011-07-06 15:00:00,59.64,59.74,59.5,59.58,67900.0,59.4796,59.5793,59.3399,59.4197,67900.0
2011-07-06 15:30:00,59.55,59.65,59.49,59.6,89000.0,59.3898,59.4895,59.33,59.4397,89000.0
2011-07-07 09:30:00,60.0,60.34,59.59,60.32,58000.0,59.8386,60.1777,59.4297,60.1577,58000.0
2011-07-07 10:00:00,60.26,60.3,59.99,60.23,34800.0,60.0979,60.1378,59.8286,60.068,34800.0
2011-07-07 10:30:00,60.27,60.62,60.18,60.61,37800.0,60.1079,60.4569,60.0181,60.4469,37800.0
2011-07-07 11:00:00,60.6,60.95,60.48,60.6,56600.0,60.437,60.786,60.3173,60.437,56600.0
2011-07-07 11:30:00,60.59,60.79,60.59,60.79,30600.0,60.427,60.6265,60.427,60.6265,30600.0
2011-07-07 12:00:00,60.78,61.16,60.77,60.95,28100.0,60.6165,60.9955,60.6065,60.786,28100.0
2011-07-07 12:30:00,61.01,61.04,60.88,60.97,23800.0,60.8459,60.8758,60.7162,60.806,23800.0
2011-07-07 13:00:00,60.96,61.16,60.86,61.14,16400.0,60.796,60.9955,60.6963,60.9755,16400.0
2011-07-07 13:30:00,61.12,61.12,60.78,60.96,30100.0,60.9556,60.9556,60.6165,60.796,30100.0
2011-07-07 14:00:00,60.94,61.16,60.88,61.14,40300.0,60.7761,60.9955,60.7162,60.9755,40300.0
2011-07-07 14:30:00,61.15,61.28,61.05,61.09,28700.0,60.9855,61.1151,60.8858,60.9257,28700.0
2011-07-07 15:00:00,61.1,61.25,60.75,60.77,92900.0,60.9356,61.0852,60.5866,60.6065,92900.0
2011-07-07 15:30:00,60.76,60.78,60.52,60.71,59900.0,60.5965,60.6165,60.3572,60.5467,59900.0
2011-07-08 09:30:00,59.94,60.79,59.86,60.46,46700.0,59.7787,60.6265,59.699,60.2973,46700.0
2011-07-08 10:00:00,60.44,60.44,59.05,59.19,43600.0,60.2774,60.2774,58.8911,59.0308,43600.0
2011-07-08 10:30:00,59.19,59.49,59.04,59.4,29100.0,59.0308,59.33,58.8812,59.2402,29100.0
2011-07-08 11:00:00,59.41,59.54,59.02,59.47,25100.0,59.2502,59.3798,58.8612,59.31,25100.0
2011-07-08 11:30:00,59.43,59.51,59.25,59.45,39200.0,59.2701,59.3499,59.0906,59.2901,39200.0
2011-07-08 12:00:00,59.41,59.51,59.19,59.42,23400.0,59.2502,59.3499,59.0308,59.2601,23400.0
2011-07-08 12:30:00,59.48,59.51,59.29,59.4,34200.0,59.32,59.3499,59.1305,59.2402,34200.0
2011-07-08 13:00:00,59.38,59.4,59.26,59.4,12500.0,59.2203,59.2402,59.1006,59.2402,12500.0
2011-07-08 13:30:00,59.42,59.65,59.29,59.35,82500.0,59.2601,59.4895,59.1305,59.1903,82500.0
2011-07-08 14:00:00,59.4,59.46,59.36,59.39,14700.0,59.2402,59.3,59.2003,59.2302,14700.0
2011-07-08 14:30:00,59.39,59.51,59.39,59.49,22000.0,59.2302,59.3499,59.2302,59.33,22000.0
2011-07-08 15:00:00,59.5,59.55,59.29,59.36,54100.0,59.3399,59.3898,59.1305,59.2003,54100.0
2011-07-08 15:30:00,59.36,59.7,59.32,59.63,64000.0,59.2003,59.5394,59.1604,59.4696,64000.0
2011-07-11 09:30:00,59.05,59.17,58.26,58.55,87100.0,58.8911,59.0108,58.1033,58.3925,87100.0
2011-07-11 10:00:00,58.58,58.58,57.75,57.75,94600.0,58.4224,58.4224,57.5946,57.5946,94600.0
2011-07-11 10:30:00,57.74,57.95,57.66,57.67,39500.0,57.5847,57.7941,57.5049,57.5149,39500.0
2011-07-11 11:00:00,57.61,57.66,57.15,57.62,57000.0,57.455,57.5049,56.9963,57.465,57000.0
2011-07-11 11:30:00,57.69,57.97,57.66,57.81,17200.0,57.5348,57.814,57.5049,57.6545,17200.0
2011-07-11 12:00:00,57.79,57.79,57.47,57.59,19200.0,57.6345,57.6345,57.3154,57.4351,19200.0
2011-07-11 12:30:00,57.64,57.64,57.36,57.42,17300.0,57.4849,57.4849,57.2057,57.2655,17300.0
2011-07-11 13:00:00,57.4,57.43,57.28,57.33,19600.0,57.2456,57.2755,57.1259,57.1758,19600.0
2011-07-11 13:30:00,57.35,57.51,57.32,57.5,12200.0,57.1957,57.3553,57.1658,57.3453,12200.0
2011-07-11 14:00:00,57.48,57.53,57.39,57.42,13300.0,57.3254,57.3752,57.2356,57.2655,13300.0
2011-07-11 14:30:00,57.42,57.5,57.32,57.44,19000.0,57.2655,57.3453,57.1658,57.2855,19000.0
2011-07-11 15:00:00,57.44,57.57,57.37,57.54,37300.0,57.2855,57.4151,57.2157,57.3852,37300.0
2011-07-11 15:30:00,57.54,57.67,57.42,57.55,63000.0,57.3852,57.5149,57.2655,57.3952,63000.0
2011-07-12 09:30:00,57.55,57.55,56.5,56.65,104900.0,57.3952,57.3952,56.348,56.4976,104900.0
2011-07-12 10:00:00,56.67,57.05,56.59,57.05,71400.0,56.5175,56.8965,56.4378,56.8965,71400.0
2011-07-12 10:30:00,57.16,57.68,57.16,57.58,39400.0,57.0062,57.5248,57.0062,57.4251,39400.0
2011-07-12 11:00:00,57.58,57.6,57.32,57.54,12600.0,57.4251,57.445,57.1658,57.3852,12600.0
2011-07-12 11:30:00,57.55,57.64,57.47,57.55,14300.0,57.3952,57.4849,57.3154,57.3952,14300.0
2011-07-12 12:00:00,57.55,57.6,57.33,57.33,5600.0,57.3952,57.445,57.1758,57.1758,5600.0
2011-07-12 12:30:00,57.35,57.35,57.25,57.29,6800.0,57.1957,57.1957,57.096,57.1359,6800.0
2011-07-12 13:00:00,57.33,57.41,57.29,57.29,5500.0,57.1758,57.2556,57.1359,57.1359,5500.0
2011-07-12 13:30:00,57.28,57.31,57.24,57.25,7100.0,57.1259,57.1558,57.086,57.096,7100.0
2011-07-12 14:00:00,57.24,57.7,57.24,57.64,28500.0,57.086,57.5448,57.086,57.4849,28500.0
2011-07-12 14:30:00,57.62,57.98,57.59,57.77,57100.0,57.465,57.824,57.4351,57.6146,57100.0
2011-07-12 15:00:00,57.78,57.86,57.64,57.71,42000.0,57.6246,57.7043,57.4849,57.5547,42000.0
2011-07-12 15:30:00,57.75,57.76,57.14,57.15,88000.0,57.5946,57.6046,56.9863,56.9963,88000.0
2011-07-13 09:30:00,57.23,57.71,56.68,57.09,64300.0,57.076,57.5547,56.5275,56.9364,64300.0
2011-07-13 10:00:00,57.18,57.49,57.17,57.47,46500.0,57.0262,57.3353,57.0162,57.3154,46500.0
2011-07-13 10:30:00,57.48,57.8,57.25,57.77,34800.0,57.3254,57.6445,57.096,57.6146,34800.0
2011-07-13 11:00:00,57.73,57.95,57.53,57.85,33100.0,57.5747,57.7941,57.3752,57.6944,33100.0
2011-07-13 11:30:00,57.79,57.89,57.76,57.79,41600.0,57.6345,57.7343,57.6046,57.6345,41600.0
2011-07-13 12:00:00,57.79,57.84,57.74,57.78,9300.0,57.6345,57.6844,57.5847,57.6246,9300.0
2011-07-13 12:30:00,57.77,57.8,57.64,57.79,11000.0,57.6146,57.6445,57.4849,57.6345,11000.0
2011-07-13 13:00:00,57.79,57.79,57.39,57.4,20300.0,57.6345,57.6345,57.2356,57.2456,20300.0
2011-07-13 13:30:00,57.43,57.53,57.1,57.19,32300.0,57.2755,57.3752,56.9464,57.0361,32300.0
2011-07-13 14:00:00,57.19,57.34,57.17,57.18,19100.0,57.0361,57.1857,57.0162,57.0262,19100.0
2011-07-13 14:30:00,57.18,57.35,57.18,57.34,23300.0,57.0262,57.1957,57.0262,57.1857,23300.0
2011-07-13 15:00:00,57.35,57.41,56.63,56.64,62100.0,57.1957,57.2556,56.4777,56.4876,62100.0
2011-07-13 15:30:00,56.66,56.75,56.59,56.59,133500.0,56.5076,56.5973,56.4378,56.4378,133500.0
2011-07-14 09:30:00,57.07,57.69,56.3,57.59,38100.0,56.9165,57.5348,56.1485,57.4351,38100.0
2011-07-14 10:00:00,57.62,57.86,57.33,57.66,66800.0,57.465,57.7043,57.1758,57.5049,66800.0
2011-07-14 10:30:00,57.63,57.63,56.75,56.78,12100.0,57.475,57.475,56.5973,56.6272,12100.0
2011-07-14 11:00:00,56.78,57.21,56.78,56.98,14300.0,56.6272,57.0561,56.6272,56.8267,14300.0
2011-07-14 11:30:00,57.04,57.26,56.78,57.2,75900.0,56.8865,57.106,56.6272,57.0461,75900.0
2011-07-14 12:00:00,57.23,57.25,56.2,56.36,72800.0,57.076,57.096,56.0488,56.2084,72800.0
2011-07-14 12:30:00,56.38,56.38,55.97,56.26,26500.0,56.2283,56.2283,55.8194,56.1086,26500.0
2011-07-14 13:00:00,56.2,56.31,55.98,56.05,21100.0,56.0488,56.1585,55.8294,55.8992,21100.0
2011-07-14 13:30:00,56.03,56.55,56.03,56.43,18300.0,55.8793,56.3979,55.8793,56.2782,18300.0
2011-07-14 14:00:00,56.42,56.54,56.11,56.17,21900.0,56.2682,56.3879,55.959,56.0189,21900.0
2011-07-14 14:30:00,56.21,56.26,55.96,56.01,18000.0,56.0588,56.1086,55.8095,55.8593,18000.0
2011-07-14 15:00:00,56.02,56.1,55.82,56.01,31600.0,55.8693,55.9491,55.6698,55.8593,31600.0
2011-07-14 15:30:00,55.98,56.34,55.95,56.08,85100.0,55.8294,56.1884,55.7995,55.9291,85100.0
2011-07-15 09:30:00,56.25,56.29,55.84,56.0,16000.0,56.0987,56.1386,55.6898,55.8493,16000.0
2011-07-15 10:00:00,56.0,56.18,55.65,55.81,13000.0,55.8493,56.0289,55.5003,55.6599,13000.0
2011-07-15 10:30:00,55.84,56.01,55.76,55.86,13100.0,55.6898,55.8593,55.61,55.7097,13100.0
2011-07-15 11:00:00,55.87,56.13,55.86,56.07,12000.0,55.7197,55.979,55.7097,55.9192,12000.0
2011-07-15 11:30:00,56.04,56.56,56.03,56.47,21900.0,55.8892,56.4078,55.8793,56.3181,21900.0
2011-07-15 12:00:00,56.46,56.59,56.29,56.45,26900.0,56.3081,56.4378,56.1386,56.2981,26900.0
2011-07-15 12:30:00,56.42,56.5,56.29,56.39,18300.0,56.2682,56.348,56.1386,56.2383,18300.0
2011-07-15 13:00:00,56.39,56.49,56.39,56.44,8700.0,56.2383,56.338,56.2383,56.2882,8700.0
2011-07-15 13:30:00,56.45,56.67,56.27,56.3,62100.0,56.2981,56.5175,56.1186,56.1485,62100.0
2011-07-15 14:00:00,56.27,56.3,56.01,56.01,26800.0,56.1186,56.1485,55.8593,55.8593,26800.0
2011-07-15 14:30:00,56.01,56.05,55.7,55.75,29300.0,55.8593,55.8992,55.5502,55.6,29300.0
2011-07-15 15:00:00,55.75,55.76,55.57,55.63,43400.0,55.6,55.61,55.4205,55.4803,43400.0
2011-07-15 15:30:00,55.6,55.72,55.49,55.57,141500.0,55.4504,55.5701,55.3407,55.4205,141500.0
2011-07-18 09:30:00,55.52,55.92,55.51,55.64,17100.0,55.3706,55.7696,55.3607,55.4903,17100.0
2011-07-18 10:00:00,55.61,55.66,55.15,55.49,27200.0,55.4604,55.5103,55.0016,55.3407,27200.0
2011-07-18 10:30:00,55.49,55.69,55.0,55.1,17400.0,55.3407,55.5402,54.852,54.9518,17400.0
2011-07-18 11:00:00,55.11,55.33,55.07,55.3,23500.0,54.9617,55.1811,54.9218,55.1512,23500.0
2011-07-18 11:30:00,55.29,55.3,55.11,55.19,94800.0,55.1413,55.1512,54.9617,55.0415,94800.0
2011-07-18 12:00:00,55.2,55.37,54.95,55.21,22400.0,55.0515,55.221,54.8022,55.0615,22400.0
2011-07-18 12:30:00,55.25,55.4,55.15,55.26,10600.0,55.1014,55.251,55.0016,55.1113,10600.0
2011-07-18 13:00:00,55.27,55.32,54.91,54.95,67200.0,55.1213,55.1712,54.7623,54.8022,67200.0
2011-07-18 13:30:00,54.95,55.3,54.86,55.3,33500.0,54.8022,55.1512,54.7124,55.1512,33500.0
2011-07-18 14:00:00,55.33,55.5,55.27,55.43,13300.0,55.1811,55.3507,55.1213,55.2809,13300.0
2011-07-18 14:30:00,55.42,55.42,55.05,55.32,39000.0,55.2709,55.2709,54.9019,55.1712,39000.0
2011-07-18 15:00:00,55.32,55.42,55.23,55.42,31400.0,55.1712,55.2709,55.0814,55.2709,31400.0
2011-07-18 15:30:00,55.44,55.88,55.41,55.8,106700.0,55.2909,55.7297,55.2609,55.6499,106700.0
2011-07-19 09:30:00,56.06,57.37,56.06,57.18,174800.0,55.9092,57.2157,55.9092,57.0262,174800.0
2011-07-19 10:00:00,57.15,57.23,56.89,57.0,122200.0,56.9963,57.076,56.737,56.8467,122200.0
2011-07-19 10:30:00,57.04,57.23,56.99,57.19,50900.0,56.8865,57.076,56.8367,57.0361,50900.0
2011-07-19 11:00:00,57.19,57.62,57.15,57.45,80400.0,57.0361,57.465,56.9963,57.2954,80400.0
2011-07-19 11:30:00,57.4,57.89,57.35,57.66,78900.0,57.2456,57.7343,57.1957,57.5049,78900.0
2011-07-19 12:00:00,57.65,57.85,57.42,57.85,63400.0,57.4949,57.6944,57.2655,57.6944,63400.0
2011-07-19 12:30:00,57.85,58.21,57.83,58.19,21000.0,57.6944,58.0534,57.6744,58.0335,21000.0
2011-07-19 13:00:00,58.19,58.32,58.13,58.22,90100.0,58.0335,58.1631,57.9736,58.0634,90100.0
2011-07-19 13:30:00,58.24,58.56,58.09,58.1,115900.0,58.0833,58.4025,57.9337,57.9437,115900.0
2011-07-19 14:00:00,58.08,58.4,58.05,58.34,22700.0,57.9237,58.2429,57.8938,58.183,22700.0
2011-07-19 14:30:00,58.37,58.68,58.34,58.62,46500.0,58.213,58.5221,58.183,58.4623,46500.0
2011-07-19 15:00:00,58.61,59.25,58.55,59.07,68600.0,58.4523,59.0906,58.3925,58.9111,68600.0
2011-07-19 15:30:00,59.07,59.24,59.04,59.21,100500.0,58.9111,59.0806,58.8812,59.0507,100500.0
2011-07-20 09:30:00,59.22,59.23,58.27,58.37,31000.0,59.0607,59.0707,58.1132,58.213,31000.0
2011-07-20 10:00:00,58.27,58.51,57.41,57.86,43400.0,58.1132,58.3526,57.2556,57.7043,43400.0
2011-07-20 10:30:00,57.86,58.28,57.78,58.0,11900.0,57.7043,58.1232,57.6246,57.844,11900.0
2011-07-20 11:00:00,58.0,58.19,57.92,58.05,12800.0,57.844,58.0335,57.7642,57.8938,12800.0
2011-07-20 11:30:00,58.02,58.1,57.9,57.96,26600.0,57.8639,57.9437,57.7442,57.8041,26600.0
2011-07-20 12:00:00,57.92,58.1,57.89,58.0,33200.0,57.7642,57.9437,57.7343,57.844,33200.0
2011-07-20 12:30:00,58.0,58.07,57.9,58.02,13700.0,57.844,57.9138,57.7442,57.8639,13700.0
2011-07-20 13:00:00,58.02,58.56,58.01,58.51,22100.0,57.8639,58.4025,57.8539,58.3526,22100.0
2011-07-20 13:30:00,58.53,58.55,58.33,58.45,9400.0,58.3725,58.3925,58.1731,58.2928,9400.0
2011-07-20 14:00:00,58.46,58.53,58.43,58.46,16200.0,58.3027,58.3725,58.2728,58.3027,16200.0
2011-07-20 14:30:00,58.46,58.68,58.44,58.63,27200.0,58.3027,58.5221,58.2828,58.4723,27200.0
2011-07-20 15:00:00,58.63,58.78,58.41,58.55,30500.0,58.4723,58.6219,58.2529,58.3925,30500.0
2011-07-20 15:30:00,58.55,58.59,58.4,58.41,92600.0,58.3925,58.4324,58.2429,58.2529,92600.0
2011-07-21 09:30:00,58.86,59.09,58.53,58.88,25300.0,58.7017,58.931,58.3725,58.7216,25300.0
2011-07-21 10:00:00,58.8,59.58,58.8,59.4,41500.0,58.6418,59.4197,58.6418,59.2402,41500.0
2011-07-21 10:30:00,59.39,59.41,59.24,59.24,10500.0,59.2302,59.2502,59.0806,59.0806,10500.0
2011-07-21 11:00:00,59.24,59.36,58.92,58.96,8700.0,59.0806,59.2003,58.7615,58.8014,8700.0
2011-07-21 11:30:00,59.0,59.0,58.15,58.26,39800.0,58.8413,58.8413,57.9936,58.1033,39800.0
2011-07-21 12:00:00,58.2,58.43,58.14,58.37,15200.0,58.0434,58.2728,57.9836,58.213,15200.0
2011-07-21 12:30:00,58.35,58.6,58.28,58.42,19600.0,58.193,58.4424,58.1232,58.2628,19600.0
2011-07-21 13:00:00,58.41,58.68,58.32,58.67,7700.0,58.2529,58.5221,58.1631,58.5122,7700.0
2011-07-21 13:30:00,58.71,58.87,58.51,58.61,12100.0,58.5521,58.7116,58.3526,58.4523,12100.0
2011-07-21 14:00:00,58.61,58.72,58.31,58.37,20000.0,58.4523,58.562,58.1531,58.213,20000.0
2011-07-21 14:30:00,58.38,58.42,58.21,58.21,34300.0,58.2229,58.2628,58.0534,58.0534,34300.0
2011-07-21 15:00:00,58.22,58.29,56.03,57.55,454200.0,58.0634,58.1332,55.8793,57.3952,454200.0
2011-07-21 15:30:00,57.56,57.65,57.33,57.42,205000.0,57.4051,57.4949,57.1758,57.2655,205000.0
2011-07-22 09:30:00,57.5,57.83,56.94,57.3,52000.0,57.3453,57.6744,56.7868,57.1458,52000.0
2011-07-22 10:00:00,57.34,57.77,57.18,57.22,26900.0,57.1857,57.6146,57.0262,57.0661,26900.0
2011-07-22 10:30:00,57.22,57.49,57.16,57.36,31200.0,57.0661,57.3353,57.0062,57.2057,31200.0
2011-07-22 11:00:00,57.39,57.59,57.34,57.5,25300.0,57.2356,57.4351,57.1857,57.3453,25300.0
2011-07-22 11:30:00,57.51,57.59,57.41,57.55,17600.0,57.3553,57.4351,57.2556,57.3952,17600.0
2011-07-22 12:00:00,57.54,57.61,57.47,57.59,30300.0,57.3852,57.455,57.3154,57.4351,30300.0
2011-07-22 12:30:00,57.56,57.68,57.42,57.57,40900.0,57.4051,57.5248,57.2655,57.4151,40900.0
2011-07-22 13:00:00,57.58,57.67,57.54,57.62,22300.0,57.4251,57.5149,57.3852,57.465,22300.0
2011-07-22 13:30:00,57.64,57.84,57.6,57.84,15700.0,57.4849,57.6844,57.445,57.6844,15700.0
2011-07-22 14:00:00,57.82,57.82,57.7,57.71,15000.0,57.6644,57.6644,57.5448,57.5547,15000.0
2011-07-22 14:30:00,57.71,57.76,57.68,57.7,16300.0,57.5547,57.6046,57.5248,57.5448,16300.0
2011-07-22 15:00:00,57.73,57.74,57.48,57.5,19000.0,57.5747,57.5847,57.3254,57.3453,19000.0
2011-07-22 15:30:00,57.5,57.56,57.39,57.47,41100.0,57.3453,57.4051,57.2356,57.3154,41100.0
2011-07-25 09:30:00,56.94,56.94,55.74,55.94,63200.0,56.7868,56.7868,55.59,55.7895,63200.0
2011-07-25 10:00:00,55.96,56.53,55.95,56.05,70600.0,55.8095,56.3779,55.7995,55.8992,70600.0
2011-07-25 10:30:00,56.03,56.58,55.83,56.39,37100.0,55.8793,56.4278,55.6798,56.2383,37100.0
2011-07-25 11:00:00,56.48,56.5,56.11,56.34,36900.0,56.3281,56.348,55.959,56.1884,36900.0
2011-07-25 11:30:00,56.29,56.5,56.19,56.37,34200.0,56.1386,56.348,56.0388,56.2183,34200.0
2011-07-25 12:00:00,56.41,56.47,56.28,56.43,23100.0,56.2582,56.3181,56.1286,56.2782,23100.0
2011-07-25 12:30:00,56.41,56.45,56.3,56.34,10000.0,56.2582,56.2981,56.1485,56.1884,10000.0
2011-07-25 13:00:00,56.38,56.4,56.16,56.24,13000.0,56.2283,56.2483,56.0089,56.0887,13000.0
2011-07-25 13:30:00,56.23,56.4,56.22,56.34,51900.0,56.0787,56.2483,56.0688,56.1884,51900.0
2011-07-25 14:00:00,56.35,56.4,56.09,56.12,24200.0,56.1984,56.2483,55.9391,55.969,24200.0
2011-07-25 14:30:00,56.1,56.13,56.0,56.05,41200.0,55.9491,55.979,55.8493,55.8992,41200.0
2011-07-25 15:00:00,56.08,56.08,55.75,55.78,47000.0,55.9291,55.9291,55.6,55.6299,47000.0
2011-07-25 15:30:00,55.78,55.8,55.58,55.65,79600.0,55.6299,55.6499,55.4305,55.5003,79600.0
2011-07-26 09:30:00,55.76,56.0,54.32,54.77,89300.0,55.61,55.8493,54.1739,54.6227,89300.0
2011-07-26 10:00:00,54.77,55.3,54.22,55.21,140200.0,54.6227,55.1512,54.0741,55.0615,140200.0
2011-07-26 10:30:00,55.21,55.46,55.07,55.33,93100.0,55.0615,55.3108,54.9218,55.1811,93100.0
2011-07-26 11:00:00,55.35,55.44,54.78,54.82,39200.0,55.2011,55.2909,54.6326,54.6725,39200.0
2011-07-26 11:30:00,54.8,54.81,54.17,54.17,57700.0,54.6526,54.6625,54.0243,54.0243,57700.0
2011-07-26 12:00:00,54.15,54.47,54.11,54.39,18300.0,54.0043,54.3235,53.9644,54.2437,18300.0
2011-07-26 12:30:00,54.43,54.74,54.29,54.74,34600.0,54.2836,54.5927,54.1439,54.5927,34600.0
2011-07-26 13:00:00,54.77,55.1,54.64,54.71,18800.0,54.6227,54.9518,54.493,54.5628,18800.0
2011-07-26 13:30:00,54.72,54.81,54.64,54.64,22300.0,54.5728,54.6625,54.493,54.493,22300.0
2011-07-26 14:00:00,54.67,54.86,54.49,54.51,16600.0,54.5229,54.7124,54.3434,54.3634,16600.0
2011-07-26 14:30:00,54.5,54.52,54.38,54.39,46300.0,54.3534,54.3733,54.2337,54.2437,46300.0
2011-07-26 15:00:00,54.37,54.4,54.0,54.1,59300.0,54.2237,54.2536,53.8547,53.9545,59300.0
2011-07-26 15:30:00,54.11,54.13,53.44,53.52,154100.0,53.9644,53.9844,53.2962,53.376,154100.0
2011-07-27 09:30:00,53.83,54.04,53.43,53.74,80300.0,53.6852,53.8946,53.2863,53.5954,80300.0
2011-07-27 10:00:00,53.72,53.74,53.4,53.47,91000.0,53.5755,53.5954,53.2563,53.3262,91000.0
2011-07-27 10:30:00,53.44,53.55,53.29,53.39,79200.0,53.2962,53.4059,53.1466,53.2464,79200.0
2011-07-27 11:00:00,53.37,53.8,53.08,53.8,46000.0,53.2264,53.6553,52.9372,53.6553,46000.0
2011-07-27 11:30:00,53.8,53.94,53.5,53.5,18700.0,53.6553,53.7949,53.3561,53.3561,18700.0
2011-07-27 12:00:00,53.51,53.55,53.19,53.37,23500.0,53.366,53.4059,53.0469,53.2264,23500.0
2011-07-27 12:30:00,53.35,53.88,53.34,53.5,87300.0,53.2065,53.735,53.1965,53.3561,87300.0
2011-07-27 13:00:00,53.5,53.73,52.76,52.86,110800.0,53.3561,53.5855,52.6181,52.7178,110800.0
2011-07-27 13:30:00,52.85,52.92,52.7,52.87,33400.0,52.7078,52.7776,52.5582,52.7278,33400.0
2011-07-27 14:00:00,52.84,52.89,52.63,52.68,91400.0,52.6978,52.7477,52.4884,52.5383,91400.0
2011-07-27 14:30:00,52.68,52.76,52.4,52.58,85000.0,52.5383,52.6181,52.259,52.4385,85000.0
2011-07-27 15:00:00,52.6,52.66,52.32,52.5,114100.0,52.4585,52.5183,52.1792,52.3588,114100.0
2011-07-27 15:30:00,52.5,52.87,52.5,52.68,123600.0,52.3588,52.7278,52.3588,52.5383,123600.0
2011-07-28 09:30:00,54.2,54.75,53.05,54.56,158400.0,54.0542,54.6027,52.9073,54.4132,158400.0
2011-07-28 10:00:00,54.53,56.63,54.29,56.2,184500.0,54.3833,56.4777,54.1439,56.0488,184500.0
2011-07-28 10:30:00,56.18,56.18,54.87,54.87,89700.0,56.0289,56.0289,54.7224,54.7224,89700.0
2011-07-28 11:00:00,54.88,55.78,54.47,55.4,57100.0,54.7324,55.6299,54.3235,55.251,57100.0
2011-07-28 11:30:00,55.36,56.24,55.32,55.96,24900.0,55.2111,56.0887,55.1712,55.8095,24900.0
2011-07-28 12:00:00,55.95,55.99,55.56,55.66,25200.0,55.7995,55.8394,55.4105,55.5103,25200.0
2011-07-28 12:30:00,55.65,55.9,54.95,55.1,57700.0,55.5003,55.7496,54.8022,54.9518,57700.0
2011-07-28 13:00:00,55.18,55.18,54.3,54.47,28800.0,55.0316,55.0316,54.1539,54.3235,28800.0
2011-07-28 13:30:00,54.47,54.81,53.84,53.94,33300.0,54.3235,54.6625,53.6952,53.7949,33300.0
2011-07-28 14:00:00,53.94,53.94,52.65,53.38,57400.0,53.7949,53.7949,52.5084,53.2364,57400.0
2011-07-28 14:30:00,53.37,53.41,52.5,52.77,66700.0,53.2264,53.2663,52.3588,52.628,66700.0
2011-07-28 15:00:00,52.79,52.86,52.58,52.71,65800.0,52.648,52.7178,52.4385,52.5682,65800.0
2011-07-28 15:30:00,52.72,52.8,52.49,52.64,211700.0,52.5782,52.658,52.3488,52.4984,211700.0
2011-07-29 09:30:00,52.19,52.56,51.51,51.86,133500.0,52.0496,52.4186,51.3714,51.7205,133500.0
2011-07-29 10:00:00,51.8,52.24,51.7,52.02,124400.0,51.6606,52.0995,51.5609,51.8801,124400.0
2011-07-29 10:30:00,52.08,53.1,51.88,53.06,44900.0,51.9399,52.9571,51.7404,52.9173,44900.0
2011-07-29 11:00:00,53.02,53.74,52.97,53.06,54200.0,52.8774,53.5954,52.8275,52.9173,54200.0
2011-07-29 11:30:00,53.01,53.28,52.6,52.7,62600.0,52.8674,53.1367,52.4585,52.5582,62600.0
2011-07-29 12:00:00,52.7,52.95,52.57,52.65,27500.0,52.5582,52.8076,52.4286,52.5084,27500.0
2011-07-29 12:30:00,52.66,52.8,52.6,52.66,41000.0,52.5183,52.658,52.4585,52.5183,41000.0
2011-07-29 13:00:00,52.65,53.08,52.64,52.77,29200.0,52.5084,52.9372,52.4984,52.628,29200.0
2011-07-29 13:30:00,52.8,53.81,52.8,53.5,56300.0,52.658,53.6652,52.658,53.3561,56300.0
2011-07-29 14:00:00,53.53,53.53,52.8,52.86,46200.0,53.386,53.386,52.658,52.7178,46200.0
2011-07-29 14:30:00,52.86,53.38,52.8,53.14,45200.0,52.7178,53.2364,52.658,52.997,45200.0
2011-07-29 15:00:00,53.14,53.39,53.08,53.22,64200.0,52.997,53.2464,52.9372,53.0768,64200.0
2011-07-29 15:30:00,53.26,53.29,52.86,53.06,105900.0,53.1167,53.1466,52.7178,52.9173,105900.0
2011-08-01 09:30:00,54.0,54.18,52.64,52.74,54000.0,53.8547,54.0342,52.4984,52.5981,54000.0
2011-08-01 10:00:00,52.72,53.19,52.08,52.98,81000.0,52.5782,53.0469,51.9399,52.8375,81000.0
2011-08-01 10:30:00,52.91,53.06,52.76,52.94,42800.0,52.7677,52.9173,52.6181,52.7976,42800.0
2011-08-01 11:00:00,52.95,52.95,52.32,52.79,58800.0,52.8076,52.8076,52.1792,52.648,58800.0
2011-08-01 11:30:00,52.76,52.9,52.31,52.35,107700.0,52.6181,52.7577,52.1693,52.2092,107700.0
2011-08-01 12:00:00,52.4,52.67,52.14,52.14,90300.0,52.259,52.5283,51.9997,51.9997,90300.0
2011-08-01 12:30:00,52.15,52.36,52.0,52.29,57200.0,52.0097,52.2191,51.8601,52.1493,57200.0
2011-08-01 13:00:00,52.26,52.46,52.01,52.25,29200.0,52.1194,52.3189,51.8701,52.1094,29200.0
2011-08-01 13:30:00,52.25,52.47,52.24,52.47,21500.0,52.1094,52.3288,52.0995,52.3288,21500.0
2011-08-01 14:00:00,52.44,52.56,52.32,52.34,64000.0,52.2989,52.4186,52.1792,52.1992,64000.0
2011-08-01 14:30:00,52.34,52.6,52.3,52.6,27700.0,52.1992,52.4585,52.1593,52.4585,27700.0
2011-08-01 15:00:00,52.59,52.82,52.52,52.74,58400.0,52.4485,52.6779,52.3787,52.5981,58400.0
2011-08-01 15:30:00,52.76,53.06,52.63,52.65,128300.0,52.6181,52.9173,52.4884,52.5084,128300.0
2011-08-02 09:30:00,52.34,53.21,51.97,53.19,34000.0,52.1992,53.0669,51.8302,53.0469,34000.0
2011-08-02 10:00:00,53.16,53.39,52.9,53.07,66200.0,53.017,53.2464,52.7577,52.9272,66200.0
2011-08-02 10:30:00,53.05,53.18,52.9,53.01,52600.0,52.9073,53.0369,52.7577,52.8674,52600.0
2011-08-02 11:00:00,52.98,53.05,52.28,52.34,38400.0,52.8375,52.9073,52.1394,52.1992,38400.0
2011-08-02 11:30:00,52.3,52.85,52.19,52.7,46900.0,52.1593,52.7078,52.0496,52.5582,46900.0
2011-08-02 12:00:00,52.7,52.79,52.67,52.73,28800.0,52.5582,52.648,52.5283,52.5881,28800.0
2011-08-02 12:30:00,52.76,52.79,52.61,52.68,73700.0,52.6181,52.648,52.4685,52.5383,73700.0
2011-08-02 13:00:00,52.68,52.7,52.5,52.55,40500.0,52.5383,52.5582,52.3588,52.4086,40500.0
2011-08-02 13:30:00,52.55,52.56,51.56,51.6,59200.0,52.4086,52.4186,51.4213,51.4612,59200.0
2011-08-02 14:00:00,51.59,52.13,51.23,52.09,58400.0,51.4512,51.9898,51.0922,51.9499,58400.0
2011-08-02 14:30:00,52.07,52.49,52.05,52.47,56800.0,51.9299,52.3488,51.91,52.3288,56800.0
2011-08-02 15:00:00,52.47,52.85,52.47,52.68,132400.0,52.3288,52.7078,52.3288,52.5383,132400.0
2011-08-02 15:30:00,52.67,52.68,52.26,52.31,258600.0,52.5283,52.5383,52.1194,52.1693,258600.0
2011-08-03 09:30:00,52.02,52.77,51.71,51.95,43200.0,51.8801,52.628,51.5709,51.8102,43200.0
2011-08-03 10:00:00,51.96,52.09,49.36,49.47,129900.0,51.8202,51.9499,49.2272,49.3369,129900.0
2011-08-03 10:30:00,49.44,50.73,47.84,50.72,243100.0,49.307,50.5935,47.7113,50.5835,243100.0
2011-08-03 11:00:00,50.67,51.34,50.41,51.19,89300.0,50.5337,51.2019,50.2744,51.0523,89300.0
2011-08-03 11:30:00,51.15,51.25,50.9,51.08,28300.0,51.0124,51.1121,50.7631,50.9426,28300.0
2011-08-03 12:00:00,50.98,50.98,50.18,50.33,16800.0,50.8429,50.8429,50.045,50.1946,16800.0
2011-08-03 12:30:00,50.35,50.87,50.1,50.81,31100.0,50.2145,50.7331,49.9652,50.6733,31100.0
2011-08-03 13:00:00,50.81,51.06,50.65,51.06,24000.0,50.6733,50.9226,50.5137,50.9226,24000.0
2011-08-03 13:30:00,51.07,51.91,50.98,51.51,43400.0,50.9326,51.7703,50.8429,51.3714,43400.0
2011-08-03 14:00:00,51.56,51.74,51.26,51.26,41500.0,51.4213,51.6008,51.1221,51.1221,41500.0
2011-08-03 14:30:00,51.27,51.76,51.21,51.67,33600.0,51.1321,51.6208,51.0722,51.531,33600.0
2011-08-03 15:00:00,51.72,52.19,51.58,52.04,94900.0,51.5809,52.0496,51.4412,51.9,94900.0
2011-08-03 15:30:00,52.03,52.18,51.84,52.0,92800.0,51.89,52.0396,51.7005,51.8601,92800.0
2011-08-04 09:30:00,50.77,50.79,47.61,48.5,455000.0,50.6334,50.6534,47.4819,48.3695,455000.0
2011-08-04 10:00:00,48.5,49.01,48.3,48.75,131700.0,48.3695,48.8782,48.1701,48.6188,131700.0
2011-08-04 10:30:00,48.75,49.3,48.35,48.35,78300.0,48.6188,49.1674,48.2199,48.2199,78300.0
2011-08-04 11:00:00,48.4,48.45,47.91,48.08,143400.0,48.2698,48.3197,47.7811,47.9507,143400.0
2011-08-04 11:30:00,48.08,48.22,47.35,47.73,69300.0,47.9507,48.0903,47.2226,47.6016,69300.0
2011-08-04 12:00:00,47.72,48.08,47.66,47.87,71300.0,47.5916,47.9507,47.5318,47.7412,71300.0
2011-08-04 12:30:00,47.87,48.85,47.87,48.81,65000.0,47.7412,48.7186,47.7412,48.6787,65000.0
2011-08-04 13:00:00,48.82,48.97,48.56,48.56,51200.0,48.6887,48.8383,48.4294,48.4294,51200.0
2011-08-04 13:30:00,48.54,48.62,48.14,48.15,36100.0,48.4094,48.4892,48.0105,48.0205,36100.0
2011-08-04 14:00:00,48.17,48.19,47.43,47.57,104400.0,48.0404,48.0604,47.3024,47.442,104400.0
2011-08-04 14:30:00,47.54,48.69,47.51,47.99,122200.0,47.4121,48.559,47.3822,47.8609,122200.0
2011-08-04 15:00:00,47.97,48.43,47.8,47.96,216900.0,47.8409,48.2997,47.6714,47.831,216900.0
2011-08-04 15:30:00,47.95,48.13,47.65,47.69,341500.0,47.821,48.0005,47.5218,47.5617,341500.0
2011-08-05 09:30:00,48.28,48.96,45.38,45.44,111200.0,48.1501,48.8283,45.2579,45.3178,111200.0
2011-08-05 10:00:00,45.45,47.62,45.38,47.36,98000.0,45.3277,47.4919,45.2579,47.2326,98000.0
2011-08-05 10:30:00,47.28,47.41,46.38,46.87,27800.0,47.1528,47.2825,46.2552,46.7439,27800.0
2011-08-05 11:00:00,46.95,46.95,45.6,46.06,46200.0,46.8237,46.8237,45.4773,45.9361,46200.0
2011-08-05 11:30:00,46.03,46.33,44.74,44.74,51200.0,45.9062,46.2054,44.6196,44.6196,51200.0
2011-08-05 12:00:00,44.65,46.05,44.41,45.58,88800.0,44.5299,45.9261,44.2905,45.4574,88800.0
2011-08-05 12:30:00,45.58,46.92,45.56,46.79,71900.0,45.4574,46.7938,45.4374,46.6641,71900.0
2011-08-05 13:00:00,46.79,47.2,46.37,46.97,57300.0,46.6641,47.073,46.2453,46.8436,57300.0
2011-08-05 13:30:00,46.97,47.4,46.73,47.24,52000.0,46.8436,47.2725,46.6043,47.1129,52000.0
2011-08-05 14:00:00,47.23,47.3,46.61,47.0,54600.0,47.1029,47.1728,46.4846,46.8736,54600.0
2011-08-05 14:30:00,47.0,47.2,46.84,46.93,91900.0,46.8736,47.073,46.714,46.8037,91900.0
2011-08-05 15:00:00,46.91,46.99,46.36,46.49,87500.0,46.7838,46.8636,46.2353,46.3649,87500.0
2011-08-05 15:30:00,46.51,47.11,46.51,46.81,116900.0,46.3849,46.9833,46.3849,46.6841,116900.0
2011-08-08 09:30:00,45.35,47.06,44.93,45.58,347900.0,45.228,46.9334,44.8091,45.4574,347900.0
2011-08-08 10:00:00,45.68,45.71,44.5,44.57,95800.0,45.5571,45.587,44.3803,44.4501,95800.0
2011-08-08 10:30:00,44.55,45.0,44.09,44.75,92500.0,44.4301,44.8789,43.9714,44.6296,92500.0
2011-08-08 11:00:00,44.75,45.37,44.61,44.95,67000.0,44.6296,45.2479,44.49,44.8291,67000.0
2011-08-08 11:30:00,44.91,45.13,44.51,44.99,48400.0,44.7892,45.0086,44.3903,44.869,48400.0
2011-08-08 12:00:00,44.99,45.04,44.55,44.75,67600.0,44.869,44.9188,44.4301,44.6296,67600.0
2011-08-08 12:30:00,44.72,45.16,44.6,44.85,81700.0,44.5997,45.0385,44.48,44.7293,81700.0
2011-08-08 13:00:00,44.84,45.13,44.8,45.0,78400.0,44.7194,45.0086,44.6795,44.8789,78400.0
2011-08-08 13:30:00,44.96,45.1,44.01,44.09,90300.0,44.839,44.9787,43.8916,43.9714,90300.0
2011-08-08 14:00:00,44.07,44.45,42.9,43.05,123400.0,43.9514,44.3304,42.7846,42.9342,123400.0
2011-08-08 14:30:00,43.06,43.83,42.83,43.12,76800.0,42.9442,43.7121,42.7148,43.004,76800.0
2011-08-08 15:00:00,43.1,45.03,43.03,44.89,152300.0,42.984,44.9089,42.9142,44.7692,152300.0
2011-08-08 15:30:00,44.89,45.53,44.37,44.98,415300.0,44.7692,45.4075,44.2506,44.859,415300.0
2011-08-09 09:30:00,45.62,46.86,44.06,46.28,120400.0,45.4973,46.7339,43.9415,46.1555,120400.0
2011-08-09 10:00:00,46.29,47.14,45.73,46.99,141400.0,46.1655,47.0132,45.607,46.8636,141400.0
2011-08-09 10:30:00,47.06,47.44,46.75,47.16,55600.0,46.9334,47.3124,46.6242,47.0331,55600.0
2011-08-09 11:00:00,47.12,47.12,45.93,46.63,59500.0,46.9932,46.9932,45.8064,46.5046,59500.0
2011-08-09 11:30:00,46.6,47.01,46.34,46.43,97200.0,46.4746,46.8835,46.2153,46.3051,97200.0
2011-08-09 12:00:00,46.49,47.01,46.38,46.88,41400.0,46.3649,46.8835,46.2552,46.7539,41400.0
2011-08-09 12:30:00,46.92,46.92,46.63,46.71,38800.0,46.7938,46.7938,46.5046,46.5843,38800.0
2011-08-09 13:00:00,46.69,46.69,46.33,46.42,77700.0,46.5644,46.5644,46.2054,46.2951,77700.0
2011-08-09 13:30:00,46.42,46.52,45.88,46.16,55000.0,46.2951,46.3948,45.7566,46.0358,55000.0
2011-08-09 14:00:00,46.15,46.31,45.24,45.55,110000.0,46.0258,46.1854,45.1183,45.4275,110000.0
2011-08-09 14:30:00,45.5,45.66,44.24,45.4,113000.0,45.3776,45.5372,44.121,45.2779,113000.0
2011-08-09 15:00:00,45.35,47.05,45.23,46.99,115800.0,45.228,46.9234,45.1083,46.8636,115800.0
2011-08-09 15:30:00,46.93,48.35,46.7,48.3,169700.0,46.8037,48.2199,46.5744,48.1701,169700.0
2011-08-10 09:30:00,47.99,47.99,45.87,47.04,107900.0,47.8609,47.8609,45.7466,46.9134,107900.0
2011-08-10 10:00:00,46.88,47.02,45.37,45.87,99500.0,46.7539,46.8935,45.2479,45.7466,99500.0
2011-08-10 10:30:00,45.87,46.83,45.62,46.69,93800.0,45.7466,46.704,45.4973,46.5644,93800.0
2011-08-10 11:00:00,46.55,46.73,46.01,46.4,31200.0,46.4248,46.6043,45.8862,46.2752,31200.0
2011-08-10 11:30:00,46.4,47.37,46.4,47.26,65500.0,46.2752,47.2426,46.2752,47.1329,65500.0
2011-08-10 12:00:00,47.25,47.76,47.06,47.21,70500.0,47.1229,47.6315,46.9334,47.083,70500.0
2011-08-10 12:30:00,47.12,47.43,46.76,47.35,62900.0,46.9932,47.3024,46.6342,47.2226,62900.0
2011-08-10 13:00:00,47.25,47.62,46.87,47.24,55600.0,47.1229,47.4919,46.7439,47.1129,55600.0
2011-08-10 13:30:00,47.13,47.94,47.01,47.93,62900.0,47.0032,47.811,46.8835,47.8011,62900.0
2011-08-10 14:00:00,47.89,48.95,47.83,48.6,65600.0,47.7612,48.8183,47.7013,48.4693,65600.0
2011-08-10 14:30:00,48.55,48.63,47.44,47.51,63900.0,48.4194,48.4992,47.3124,47.3822,63900.0
2011-08-10 15:00:00,47.44,47.73,47.14,47.25,97400.0,47.3124,47.6016,47.0132,47.1229,97400.0
2011-08-10 15:30:00,47.25,47.41,46.82,47.14,246500.0,47.1229,47.2825,46.694,47.0132,246500.0
2011-08-11 09:30:00,48.14,49.04,47.11,48.08,128700.0,48.0105,48.9081,46.9833,47.9507,128700.0
2011-08-11 10:00:00,47.98,49.74,47.93,49.33,131600.0,47.8509,49.6062,47.8011,49.1973,131600.0
2011-08-11 10:30:00,49.36,49.7,49.07,49.47,49900.0,49.2272,49.5663,48.938,49.3369,49900.0
2011-08-11 11:00:00,49.5,49.7,49.18,49.46,45500.0,49.3668,49.5663,49.0477,49.3269,45500.0
2011-08-11 11:30:00,49.48,49.74,49.25,49.38,59600.0,49.3469,49.6062,49.1175,49.2472,59600.0
2011-08-11 12:00:00,49.4,49.45,48.83,49.08,63200.0,49.2671,49.317,48.6986,48.948,63200.0
2011-08-11 12:30:00,49.07,50.0,49.07,49.94,66600.0,48.938,49.8655,48.938,49.8056,66600.0
2011-08-11 13:00:00,49.93,50.37,49.7,50.12,69500.0,49.7957,50.2345,49.5663,49.9852,69500.0
2011-08-11 13:30:00,50.13,50.68,49.94,50.51,62800.0,49.9951,50.5437,49.8056,50.3741,62800.0
2011-08-11 14:00:00,50.5,50.5,49.99,50.33,78500.0,50.3641,50.3641,49.8555,50.1946,78500.0
2011-08-11 14:30:00,50.3,50.37,49.96,50.3,91800.0,50.1647,50.2345,49.8256,50.1647,91800.0
2011-08-11 15:00:00,50.34,50.56,50.2,50.4,101000.0,50.2046,50.424,50.0649,50.2644,101000.0
2011-08-11 15:30:00,50.36,50.99,50.1,50.1,165700.0,50.2245,50.8528,49.9652,49.9652,165700.0
2011-08-12 09:30:00,51.0,52.35,50.21,52.26,163600.0,50.8628,52.2092,50.0749,52.1194,163600.0
2011-08-12 10:00:00,52.26,53.24,51.8,53.2,131700.0,52.1194,53.0968,51.6606,53.0569,131700.0
2011-08-12 10:30:00,53.16,53.68,52.72,53.55,144200.0,53.017,53.5356,52.5782,53.4059,144200.0
2011-08-12 11:00:00,53.5,53.97,53.21,53.69,94300.0,53.3561,53.8248,53.0669,53.5456,94300.0
2011-08-12 11:30:00,53.63,54.04,53.28,53.75,34100.0,53.4857,53.8946,53.1367,53.6054,34100.0
2011-08-12 12:00:00,53.74,53.8,53.33,53.51,16100.0,53.5954,53.6553,53.1865,53.366,16100.0
2011-08-12 12:30:00,53.56,54.01,53.47,53.92,130000.0,53.4159,53.8647,53.3262,53.7749,130000.0
2011-08-12 13:00:00,53.98,56.74,53.98,54.98,259400.0,53.8348,56.5874,53.8348,54.8321,259400.0
2011-08-12 13:30:00,54.98,55.87,54.65,55.22,119900.0,54.8321,55.7197,54.503,55.0714,119900.0
2011-08-12 14:00:00,55.24,55.61,54.05,54.49,73000.0,55.0914,55.4604,53.9046,54.3434,73000.0
2011-08-12 14:30:00,54.49,54.49,53.86,54.01,65300.0,54.3434,54.3434,53.7151,53.8647,65300.0
2011-08-12 15:00:00,54.01,54.56,53.96,54.05,110600.0,53.8647,54.4132,53.8148,53.9046,110600.0
2011-08-12 15:30:00,54.04,54.22,53.78,54.15,168100.0,53.8946,54.0741,53.6353,54.0043,168100.0
2011-08-15 09:30:00,54.74,55.8,54.74,55.73,79200.0,54.5927,55.6499,54.5927,55.5801,79200.0
2011-08-15 10:00:00,55.77,56.35,55.6,56.25,74100.0,55.62,56.1984,55.4504,56.0987,74100.0
2011-08-15 10:30:00,56.22,56.3,55.09,55.6,121800.0,56.0688,56.1485,54.9418,55.4504,121800.0
2011-08-15 11:00:00,55.6,55.64,55.26,55.48,71900.0,55.4504,55.4903,55.1113,55.3307,71900.0
2011-08-15 11:30:00,55.48,55.91,55.18,55.6,28800.0,55.3307,55.7596,55.0316,55.4504,28800.0
2011-08-15 12:00:00,55.58,56.23,55.58,56.2,37000.0,55.4305,56.0787,55.4305,56.0488,37000.0
2011-08-15 12:30:00,56.2,56.5,56.03,56.47,35400.0,56.0488,56.348,55.8793,56.3181,35400.0
2011-08-15 13:00:00,56.47,57.38,56.27,57.27,94700.0,56.3181,57.2256,56.1186,57.1159,94700.0
2011-08-15 13:30:00,57.29,57.36,56.63,56.81,50000.0,57.1359,57.2057,56.4777,56.6572,50000.0
2011-08-15 14:00:00,56.81,56.87,56.66,56.87,23400.0,56.6572,56.717,56.5076,56.717,23400.0
2011-08-15 14:30:00,56.87,57.37,56.72,57.3,59600.0,56.717,57.2157,56.5674,57.1458,59600.0
2011-08-15 15:00:00,57.3,57.71,57.16,57.33,81300.0,57.1458,57.5547,57.0062,57.1758,81300.0
2011-08-15 15:30:00,57.36,58.47,57.35,58.18,245000.0,57.2057,58.3127,57.1957,58.0235,245000.0
2011-08-16 09:30:00,57.58,57.99,56.25,57.64,153100.0,57.4251,57.834,56.0987,57.4849,153100.0
2011-08-16 10:00:00,57.58,57.75,57.02,57.46,79500.0,57.4251,57.5946,56.8666,57.3054,79500.0
2011-08-16 10:30:00,57.5,57.6,56.7,57.51,97200.0,57.3453,57.445,56.5475,57.3553,97200.0
2011-08-16 11:00:00,57.51,57.53,56.77,57.27,87100.0,57.3553,57.3752,56.6173,57.1159,87100.0
2011-08-16 11:30:00,57.26,57.33,56.71,57.09,37200.0,57.106,57.1758,56.5574,56.9364,37200.0
2011-08-16 12:00:00,57.08,57.5,56.79,57.03,59500.0,56.9264,57.3453,56.6372,56.8766,59500.0
2011-08-16 12:30:00,56.95,57.19,56.8,56.81,30500.0,56.7968,57.0361,56.6472,56.6572,30500.0
2011-08-16 13:00:00,56.81,56.84,56.0,56.24,61200.0,56.6572,56.6871,55.8493,56.0887,61200.0
2011-08-16 13:30:00,56.2,56.57,56.12,56.23,43100.0,56.0488,56.4178,55.969,56.0787,43100.0
2011-08-16 14:00:00,56.22,56.67,56.2,56.5,44700.0,56.0688,56.5175,56.0488,56.348,44700.0
2011-08-16 14:30:00,56.5,56.78,56.26,56.48,142700.0,56.348,56.6272,56.1086,56.3281,142700.0
2011-08-16 15:00:00,56.51,57.33,56.46,57.31,51700.0,56.358,57.1758,56.3081,57.1558,51700.0
2011-08-16 15:30:00,57.31,57.76,57.31,57.45,250500.0,57.1558,57.6046,57.1558,57.2954,250500.0
2011-08-17 09:30:00,56.28,57.41,55.73,56.02,794300.0,56.1286,57.2556,55.5801,55.8693,794300.0
2011-08-17 10:00:00,56.02,57.03,55.84,56.84,277900.0,55.8693,56.8766,55.6898,56.6871,277900.0
2011-08-17 10:30:00,56.85,57.0,56.16,56.23,360200.0,56.6971,56.8467,56.0089,56.0787,360200.0
2011-08-17 11:00:00,56.33,56.45,56.03,56.28,164700.0,56.1785,56.2981,55.8793,56.1286,164700.0
2011-08-17 11:30:00,56.25,56.55,54.8,54.93,182100.0,56.0987,56.3979,54.6526,54.7822,182100.0
2011-08-17 12:00:00,54.92,55.21,54.52,55.21,123900.0,54.7723,55.0615,54.3733,55.0615,123900.0
2011-08-17 12:30:00,55.16,55.18,54.77,55.07,95900.0,55.0116,55.0316,54.6227,54.9218,95900.0
2011-08-17 13:00:00,55.09,55.2,54.91,54.97,113000.0,54.9418,55.0515,54.7623,54.8221,113000.0
2011-08-17 13:30:00,54.97,55.04,54.51,54.63,95400.0,54.8221,54.8919,54.3634,54.483,95400.0
2011-08-17 14:00:00,54.66,55.16,54.53,54.92,51300.0,54.5129,55.0116,54.3833,54.7723,51300.0
2011-08-17 14:30:00,54.96,55.54,54.94,55.54,98400.0,54.8121,55.3906,54.7922,55.3906,98400.0
2011-08-17 15:00:00,55.55,55.6,55.24,55.47,84100.0,55.4006,55.4504,55.0914,55.3208,84100.0
2011-08-17 15:30:00,55.47,56.1,55.37,55.9,294500.0,55.3208,55.9491,55.221,55.7496,294500.0
2011-08-18 09:30:00,54.06,54.43,52.04,53.13,215100.0,53.9146,54.2836,51.9,52.9871,215100.0
2011-08-18 10:00:00,53.13,53.47,52.36,53.32,151900.0,52.9871,53.3262,52.2191,53.1766,151900.0
2011-08-18 10:30:00,53.34,53.51,52.81,53.04,68900.0,53.1965,53.366,52.6679,52.8973,68900.0
2011-08-18 11:00:00,53.0,53.1,52.74,53.0,41400.0,52.8574,52.9571,52.5981,52.8574,41400.0
2011-08-18 11:30:00,53.0,53.48,52.98,53.42,61800.0,52.8574,53.3361,52.8375,53.2763,61800.0
2011-08-18 12:00:00,53.36,53.38,52.9,53.24,34700.0,53.2164,53.2364,52.7577,53.0968,34700.0
2011-08-18 12:30:00,53.22,53.4,52.77,52.86,58600.0,53.0768,53.2563,52.628,52.7178,58600.0
2011-08-18 13:00:00,52.83,53.05,52.36,52.51,50100.0,52.6879,52.9073,52.2191,52.3687,50100.0
2011-08-18 13:30:00,52.48,52.51,52.04,52.5,71000.0,52.3388,52.3687,51.9,52.3588,71000.0
2011-08-18 14:00:00,52.5,52.85,52.5,52.83,78700.0,52.3588,52.7078,52.3588,52.6879,78700.0
2011-08-18 14:30:00,52.79,53.12,52.74,52.91,132600.0,52.648,52.9771,52.5981,52.7677,132600.0
2011-08-18 15:00:00,52.89,53.27,52.66,53.2,140100.0,52.7477,53.1267,52.5183,53.0569,140100.0
2011-08-18 15:30:00,53.19,53.45,52.71,53.28,203200.0,53.0469,53.3062,52.5682,53.1367,203200.0
2011-08-19 09:30:00,52.29,54.19,51.9,53.88,192500.0,52.1493,54.0442,51.7604,53.735,192500.0
2011-08-19 10:00:00,53.95,54.39,53.62,54.33,115400.0,53.8049,54.2437,53.4757,54.1838,115400.0
2011-08-19 10:30:00,54.34,54.83,54.0,54.61,139700.0,54.1938,54.6825,53.8547,54.4631,139700.0
2011-08-19 11:00:00,54.54,54.72,53.37,53.75,73700.0,54.3933,54.5728,53.2264,53.6054,73700.0
2011-08-19 11:30:00,53.8,55.06,53.8,55.0,52100.0,53.6553,54.9119,53.6553,54.852,52100.0
2011-08-19 12:00:00,55.01,55.08,54.78,54.98,59500.0,54.862,54.9318,54.6326,54.8321,59500.0
2011-08-19 12:30:00,55.0,55.0,54.55,54.57,76100.0,54.852,54.852,54.4032,54.4232,76100.0
2011-08-19 13:00:00,54.6,54.94,54.46,54.55,25200.0,54.4531,54.7922,54.3135,54.4032,25200.0
2011-08-19 13:30:00,54.5,54.59,53.8,54.28,66700.0,54.3534,54.4431,53.6553,54.134,66700.0
2011-08-19 14:00:00,54.22,54.31,53.6,53.88,70600.0,54.0741,54.1639,53.4558,53.735,70600.0
2011-08-19 14:30:00,53.83,53.91,53.15,53.41,132500.0,53.6852,53.765,53.007,53.2663,132500.0
2011-08-19 15:00:00,53.33,53.59,53.18,53.5,133300.0,53.1865,53.4458,53.0369,53.3561,133300.0
2011-08-19 15:30:00,53.49,54.84,53.29,54.38,344300.0,53.3461,54.6925,53.1466,54.2337,344300.0
2011-08-22 09:30:00,55.16,55.77,54.19,54.92,119600.0,55.0116,55.62,54.0442,54.7723,119600.0
2011-08-22 10:00:00,54.92,55.02,53.5,54.54,98500.0,54.7723,54.872,53.3561,54.3933,98500.0
2011-08-22 10:30:00,54.63,55.02,53.89,54.31,71600.0,54.483,54.872,53.745,54.1639,71600.0
2011-08-22 11:00:00,54.25,54.76,53.71,53.92,118700.0,54.1041,54.6127,53.5655,53.7749,118700.0
2011-08-22 11:30:00,53.96,54.08,53.08,53.14,63400.0,53.8148,53.9345,52.9372,52.997,63400.0
2011-08-22 12:00:00,53.13,53.78,53.02,53.2,66900.0,52.9871,53.6353,52.8774,53.0569,66900.0
2011-08-22 12:30:00,53.24,54.29,52.98,54.23,51200.0,53.0968,54.1439,52.8375,54.0841,51200.0
2011-08-22 13:00:00,54.16,54.4,53.76,53.76,57500.0,54.0143,54.2536,53.6154,53.6154,57500.0
2011-08-22 13:30:00,53.75,53.89,53.03,53.36,46500.0,53.6054,53.745,52.8873,53.2164,46500.0
2011-08-22 14:00:00,53.36,53.48,52.96,53.03,52400.0,53.2164,53.3361,52.8175,52.8873,52400.0
2011-08-22 14:30:00,53.03,53.27,52.92,52.99,67800.0,52.8873,53.1267,52.7776,52.8474,67800.0
2011-08-22 15:00:00,52.99,53.61,52.92,53.54,69300.0,52.8474,53.4658,52.7776,53.396,69300.0
2011-08-22 15:30:00,53.51,53.64,53.23,53.41,135000.0,53.366,53.4957,53.0868,53.2663,135000.0
2011-08-23 09:30:00,53.78,54.49,53.07,53.98,40100.0,53.6353,54.3434,52.9272,53.8348,40100.0
2011-08-23 10:00:00,53.62,54.8,53.62,54.24,182800.0,53.4757,54.6526,53.4757,54.0941,182800.0
2011-08-23 10:30:00,54.23,54.62,53.96,54.19,36600.0,54.0841,54.4731,53.8148,54.0442,36600.0
2011-08-23 11:00:00,54.05,54.41,53.89,54.38,36200.0,53.9046,54.2636,53.745,54.2337,36200.0
2011-08-23 11:30:00,54.44,55.4,54.32,55.39,33700.0,54.2935,55.251,54.1739,55.241,33700.0
2011-08-23 12:00:00,55.39,55.62,54.59,54.98,56700.0,55.241,55.4704,54.4431,54.8321,56700.0
2011-08-23 12:30:00,55.01,56.0,54.88,55.69,140800.0,54.862,55.8493,54.7324,55.5402,140800.0
2011-08-23 13:00:00,55.76,56.28,55.71,55.95,60400.0,55.61,56.1286,55.5601,55.7995,60400.0
2011-08-23 13:30:00,55.97,56.58,55.9,56.17,51800.0,55.8194,56.4278,55.7496,56.0189,51800.0
2011-08-23 14:00:00,56.19,56.57,55.45,56.57,71000.0,56.0388,56.4178,55.3008,56.4178,71000.0
2011-08-23 14:30:00,56.58,57.17,56.53,57.13,47400.0,56.4278,57.0162,56.3779,56.9763,47400.0
2011-08-23 15:00:00,57.13,57.5,56.71,56.71,135700.0,56.9763,57.3453,56.5574,56.5574,135700.0
2011-08-23 15:30:00,56.75,57.52,56.59,57.5,191300.0,56.5973,57.3653,56.4378,57.3453,191300.0
2011-08-24 09:30:00,57.49,57.49,55.99,56.97,58100.0,57.3353,57.3353,55.8394,56.8167,58100.0
2011-08-24 10:00:00,57.07,57.37,56.64,56.84,65300.0,56.9165,57.2157,56.4876,56.6871,65300.0
2011-08-24 10:30:00,56.86,56.92,56.33,56.33,92500.0,56.707,56.7669,56.1785,56.1785,92500.0
2011-08-24 11:00:00,56.33,56.97,56.1,56.87,36600.0,56.1785,56.8167,55.9491,56.717,36600.0
2011-08-24 11:30:00,56.87,56.99,56.09,56.25,28200.0,56.717,56.8367,55.9391,56.0987,28200.0
2011-08-24 12:00:00,56.25,56.27,55.33,55.4,68600.0,56.0987,56.1186,55.1811,55.251,68600.0
2011-08-24 12:30:00,55.43,56.0,55.41,55.85,37200.0,55.2809,55.8493,55.2609,55.6997,37200.0
2011-08-24 13:00:00,55.84,56.77,55.71,56.64,35900.0,55.6898,56.6173,55.5601,56.4876,35900.0
2011-08-24 13:30:00,56.63,56.96,56.28,56.83,64700.0,56.4777,56.8068,56.1286,56.6771,64700.0
2011-08-24 14:00:00,56.82,56.82,55.81,56.04,44300.0,56.6671,56.6671,55.6599,55.8892,44300.0
2011-08-24 14:30:00,56.05,56.67,56.03,56.44,41000.0,55.8992,56.5175,55.8793,56.2882,41000.0
2011-08-24 15:00:00,56.52,56.86,56.42,56.7,56400.0,56.3679,56.707,56.2682,56.5475,56400.0
2011-08-24 15:30:00,56.7,56.92,56.49,56.81,103400.0,56.5475,56.7669,56.338,56.6572,103400.0
2011-08-25 09:30:00,57.0,57.91,56.31,56.36,67300.0,56.8467,57.7542,56.1585,56.2084,67300.0
2011-08-25 10:00:00,56.4,56.75,55.71,56.26,37900.0,56.2483,56.5973,55.5601,56.1086,37900.0
2011-08-25 10:30:00,56.33,56.54,55.63,56.29,39100.0,56.1785,56.3879,55.4803,56.1386,39100.0
2011-08-25 11:00:00,56.4,56.61,56.06,56.43,50700.0,56.2483,56.4577,55.9092,56.2782,50700.0
2011-08-25 11:30:00,56.52,57.02,56.34,56.66,28500.0,56.3679,56.8666,56.1884,56.5076,28500.0
2011-08-25 12:00:00,56.7,56.84,56.07,56.25,24900.0,56.5475,56.6871,55.9192,56.0987,24900.0
2011-08-25 12:30:00,56.25,56.39,56.02,56.28,77400.0,56.0987,56.2383,55.8693,56.1286,77400.0
2011-08-25 13:00:00,56.31,56.64,56.2,56.61,29800.0,56.1585,56.4876,56.0488,56.4577,29800.0
2011-08-25 13:30:00,56.67,57.07,56.59,57.05,51300.0,56.5175,56.9165,56.4378,56.8965,51300.0
2011-08-25 14:00:00,57.05,57.06,56.75,56.83,36800.0,56.8965,56.9065,56.5973,56.6771,36800.0
2011-08-25 14:30:00,56.87,57.01,56.54,56.54,37200.0,56.717,56.8566,56.3879,56.3879,37200.0
2011-08-25 15:00:00,56.53,56.78,56.3,56.62,66300.0,56.3779,56.6272,56.1485,56.4677,66300.0
2011-08-25 15:30:00,56.58,56.61,56.1,56.28,155000.0,56.4278,56.4577,55.9491,56.1286,155000.0
2011-08-26 09:30:00,53.59,54.9,52.23,53.56,205400.0,53.4458,54.7523,52.0895,53.4159,205400.0
2011-08-26 10:00:00,53.71,55.43,53.26,55.03,218700.0,53.5655,55.2809,53.1167,54.882,218700.0
2011-08-26 10:30:00,55.03,55.33,54.1,54.54,100300.0,54.882,55.1811,53.9545,54.3933,100300.0
2011-08-26 11:00:00,54.46,55.71,54.37,55.26,54500.0,54.3135,55.5601,54.2237,55.1113,54500.0
2011-08-26 11:30:00,55.24,55.45,54.76,55.09,45200.0,55.0914,55.3008,54.6127,54.9418,45200.0
2011-08-26 12:00:00,55.09,56.16,55.09,55.76,87300.0,54.9418,56.0089,54.9418,55.61,87300.0
2011-08-26 12:30:00,55.87,55.96,55.32,55.47,61400.0,55.7197,55.8095,55.1712,55.3208,61400.0
2011-08-26 13:00:00,55.46,55.91,55.43,55.68,51300.0,55.3108,55.7596,55.2809,55.5302,51300.0
2011-08-26 13:30:00,55.7,55.77,55.4,55.7,63700.0,55.5502,55.62,55.251,55.5502,63700.0
2011-08-26 14:00:00,55.7,55.73,55.37,55.47,79300.0,55.5502,55.5801,55.221,55.3208,79300.0
2011-08-26 14:30:00,55.48,55.88,55.38,55.84,78800.0,55.3307,55.7297,55.231,55.6898,78800.0
2011-08-26 15:00:00,55.84,55.84,55.22,55.52,117600.0,55.6898,55.6898,55.0714,55.3706,117600.0
2011-08-26 15:30:00,55.52,56.0,55.51,55.81,171600.0,55.3706,55.8493,55.3607,55.6599,171600.0
2011-08-29 09:30:00,56.37,58.13,56.15,57.33,75600.0,56.2183,57.9736,55.9989,57.1758,75600.0
2011-08-29 10:00:00,57.37,57.88,56.65,57.17,34000.0,57.2157,57.7243,56.4976,57.0162,34000.0
2011-08-29 10:30:00,57.16,57.37,56.87,57.34,47700.0,57.0062,57.2157,56.717,57.1857,47700.0
2011-08-29 11:00:00,57.34,57.34,56.8,56.91,55800.0,57.1857,57.1857,56.6472,56.7569,55800.0
2011-08-29 11:30:00,56.94,57.97,56.78,57.89,30900.0,56.7868,57.814,56.6272,57.7343,30900.0
2011-08-29 12:00:00,57.84,58.0,57.43,57.67,60300.0,57.6844,57.844,57.2755,57.5149,60300.0
2011-08-29 12:30:00,57.67,57.9,57.32,57.7,63500.0,57.5149,57.7442,57.1658,57.5448,63500.0
2011-08-29 13:00:00,57.7,57.83,57.36,57.58,40400.0,57.5448,57.6744,57.2057,57.4251,40400.0
2011-08-29 13:30:00,57.58,57.82,57.21,57.34,49900.0,57.4251,57.6644,57.0561,57.1857,49900.0
2011-08-29 14:00:00,57.39,57.77,57.39,57.65,50700.0,57.2356,57.6146,57.2356,57.4949,50700.0
2011-08-29 14:30:00,57.67,57.81,57.56,57.77,45300.0,57.5149,57.6545,57.4051,57.6146,45300.0
2011-08-29 15:00:00,57.76,58.21,57.64,58.18,84200.0,57.6046,58.0534,57.4849,58.0235,84200.0
2011-08-29 15:30:00,58.21,58.81,58.03,58.64,298000.0,58.0534,58.6518,57.8739,58.4822,298000.0
2011-08-30 09:30:00,57.95,59.13,57.56,58.11,112300.0,57.7941,58.9709,57.4051,57.9537,112300.0
2011-08-30 10:00:00,58.15,58.76,57.8,58.61,55800.0,57.9936,58.6019,57.6445,58.4523,55800.0
2011-08-30 10:30:00,58.67,59.0,58.41,58.66,26200.0,58.5122,58.8413,58.2529,58.5022,26200.0
2011-08-30 11:00:00,58.68,59.33,58.68,59.11,32900.0,58.5221,59.1704,58.5221,58.951,32900.0
2011-08-30 11:30:00,59.08,59.33,58.96,59.19,28000.0,58.9211,59.1704,58.8014,59.0308,28000.0
2011-08-30 12:00:00,59.19,59.31,58.85,59.12,37900.0,59.0308,59.1504,58.6917,58.961,37900.0
2011-08-30 12:30:00,59.17,59.29,58.39,58.51,50400.0,59.0108,59.1305,58.2329,58.3526,50400.0
2011-08-30 13:00:00,58.5,58.79,58.3,58.65,36600.0,58.3426,58.6318,58.1432,58.4922,36600.0
2011-08-30 13:30:00,58.64,58.81,58.36,58.65,32200.0,58.4822,58.6518,58.203,58.4922,32200.0
2011-08-30 14:00:00,58.66,59.16,58.42,59.16,73600.0,58.5022,59.0008,58.2628,59.0008,73600.0
2011-08-30 14:30:00,59.14,59.14,58.63,58.93,32300.0,58.9809,58.9809,58.4723,58.7715,32300.0
2011-08-30 15:00:00,58.95,59.1,58.61,59.08,95600.0,58.7914,58.941,58.4523,58.9211,95600.0
2011-08-30 15:30:00,59.08,59.56,58.56,59.35,241700.0,58.9211,59.3998,58.4025,59.1903,241700.0
2011-08-31 09:30:00,59.5,63.45,59.44,62.16,403500.0,59.3399,63.2793,59.2801,61.9928,403500.0
2011-08-31 10:00:00,62.25,62.28,61.16,61.69,131400.0,62.0825,62.1125,60.9955,61.524,131400.0
2011-08-31 10:30:00,61.63,61.85,60.39,60.67,211300.0,61.4642,61.6836,60.2275,60.5068,211300.0
2011-08-31 11:00:00,60.67,61.41,60.39,60.58,83800.0,60.5068,61.2448,60.2275,60.417,83800.0
2011-08-31 11:30:00,60.55,60.87,60.42,60.47,79700.0,60.3871,60.7062,60.2575,60.3073,79700.0
2011-08-31 12:00:00,60.48,60.79,60.36,60.45,79600.0,60.3173,60.6265,60.1976,60.2874,79600.0
2011-08-31 12:30:00,60.36,60.84,60.36,60.75,58200.0,60.1976,60.6763,60.1976,60.5866,58200.0
2011-08-31 13:00:00,60.76,60.82,60.09,60.21,44500.0,60.5965,60.6564,59.9283,60.048,44500.0
2011-08-31 13:30:00,60.16,60.34,59.0,59.18,96600.0,59.9982,60.1777,58.8413,59.0208,96600.0
2011-08-31 14:00:00,59.18,59.38,59.0,59.28,66000.0,59.0208,59.2203,58.8413,59.1205,66000.0
2011-08-31 14:30:00,59.27,59.31,58.71,58.93,119800.0,59.1105,59.1504,58.5521,58.7715,119800.0
2011-08-31 15:00:00,58.93,59.22,58.47,58.85,105200.0,58.7715,59.0607,58.3127,58.6917,105200.0
2011-08-31 15:30:00,58.84,59.45,58.74,59.03,205100.0,58.6817,59.2901,58.582,58.8712,205100.0
2011-09-01 09:30:00,59.44,59.51,58.25,59.0,66400.0,59.2801,59.3499,58.0933,58.8413,66400.0
2011-09-01 10:00:00,59.0,60.04,58.95,59.74,69700.0,58.8413,59.8785,58.7914,59.5793,69700.0
2011-09-01 10:30:00,59.7,59.95,59.38,59.86,25500.0,59.5394,59.7887,59.2203,59.699,25500.0
2011-09-01 11:00:00,59.87,59.97,59.59,59.68,59700.0,59.7089,59.8087,59.4297,59.5194,59700.0
2011-09-01 11:30:00,59.7,59.82,59.36,59.74,22600.0,59.5394,59.6591,59.2003,59.5793,22600.0
2011-09-01 12:00:00,59.8,60.14,59.56,59.61,49500.0,59.6391,59.9782,59.3998,59.4496,49500.0
2011-09-01 12:30:00,59.67,59.7,59.46,59.46,14500.0,59.5095,59.5394,59.3,59.3,14500.0
2011-09-01 13:00:00,59.47,59.68,59.21,59.61,35600.0,59.31,59.5194,59.0507,59.4496,35600.0
2011-09-01 13:30:00,59.56,59.61,59.13,59.2,49800.0,59.3998,59.4496,58.9709,59.0407,49800.0
2011-09-01 14:00:00,59.18,59.26,58.86,59.03,94100.0,59.0208,59.1006,58.7017,58.8712,94100.0
2011-09-01 14:30:00,59.06,59.39,59.04,59.27,28100.0,58.9011,59.2302,58.8812,59.1105,28100.0
2011-09-01 15:00:00,59.26,59.44,59.0,59.32,45800.0,59.1006,59.2801,58.8413,59.1604,45800.0
2011-09-01 15:30:00,59.32,59.69,59.13,59.48,128400.0,59.1604,59.5294,58.9709,59.32,128400.0
2011-09-02 09:30:00,58.39,60.15,58.38,60.11,172900.0,58.2329,59.9882,58.2229,59.9483,172900.0
2011-09-02 10:00:00,60.1,63.84,60.04,63.28,553700.0,59.9383,63.6683,59.8785,63.1098,553700.0
2011-09-02 10:30:00,63.24,64.5,62.75,63.97,358300.0,63.0699,64.3265,62.5812,63.7979,358300.0
2011-09-02 11:00:00,63.9,67.46,63.71,67.17,636100.0,63.7281,67.2785,63.5386,66.9893,636100.0
2011-09-02 11:30:00,67.0,68.6,65.5,65.57,766600.0,66.8198,68.4154,65.3238,65.3936,766600.0
2011-09-02 12:00:00,65.57,67.0,65.22,65.99,357300.0,65.3936,66.8198,65.0445,65.8125,357300.0
2011-09-02 12:30:00,65.99,67.18,65.63,66.97,242100.0,65.8125,66.9993,65.4534,66.7898,242100.0
2011-09-02 13:00:00,66.97,67.18,65.67,66.09,202100.0,66.7898,66.9993,65.4933,65.9122,202100.0
2011-09-02 13:30:00,66.11,66.55,65.2,65.29,241600.0,65.9321,66.371,65.0246,65.1144,241600.0
2011-09-02 14:00:00,65.21,65.22,64.56,64.75,201200.0,65.0346,65.0445,64.3863,64.5758,201200.0
2011-09-02 14:30:00,64.78,64.78,63.42,63.44,176400.0,64.6057,64.6057,63.2494,63.2693,176400.0
2011-09-02 15:00:00,63.45,64.3,63.41,64.2,336300.0,63.2793,64.127,63.2394,64.0273,336300.0
2011-09-02 15:30:00,64.2,65.37,64.19,64.86,558700.0,64.0273,65.1941,64.0173,64.6855,558700.0
2011-09-06 09:30:00,63.01,67.12,62.55,66.42,333600.0,62.8405,66.9394,62.3817,66.2413,333600.0
2011-09-06 10:00:00,66.47,67.4,65.4,65.62,165600.0,66.2912,67.2187,65.2241,65.4435,165600.0
2011-09-06 10:30:00,65.6,66.34,65.49,66.08,98600.0,65.4235,66.1615,65.3138,65.9022,98600.0
2011-09-06 11:00:00,66.12,66.54,65.73,65.98,108300.0,65.9421,66.361,65.5532,65.8025,108300.0
2011-09-06 11:30:00,65.99,66.13,65.61,66.08,59400.0,65.8125,65.9521,65.4335,65.9022,59400.0
2011-09-06 12:00:00,66.12,66.85,65.86,66.73,43300.0,65.9421,66.6702,65.6828,66.5505,43300.0
2011-09-06 12:30:00,66.78,66.78,66.04,66.19,40800.0,66.6003,66.6003,65.8623,66.0119,40800.0
2011-09-06 13:00:00,66.21,66.73,66.13,66.58,62600.0,66.0319,66.5505,65.9521,66.4009,62600.0
2011-09-06 13:30:00,66.56,66.98,66.34,66.83,101200.0,66.3809,66.7998,66.1615,66.6502,101200.0
2011-09-06 14:00:00,66.83,68.33,66.82,68.26,177200.0,66.6502,68.1462,66.6402,68.0764,177200.0
2011-09-06 14:30:00,68.26,68.96,67.92,67.94,216700.0,68.0764,68.7745,67.7373,67.7572,216700.0
2011-09-06 15:00:00,67.94,67.99,67.52,67.8,173600.0,67.7572,67.8071,67.3384,67.6176,173600.0
2011-09-06 15:30:00,67.78,68.63,67.68,68.61,341500.0,67.5977,68.4454,67.4979,68.4254,341500.0
2011-09-07 09:30:00,67.57,69.85,67.02,69.65,343500.0,67.3882,69.6621,66.8397,69.4626,343500.0
2011-09-07 10:00:00,69.74,69.77,68.65,68.79,163700.0,69.5524,69.5823,68.4653,68.6049,163700.0
2011-09-07 10:30:00,68.78,69.15,68.51,68.94,247100.0,68.595,68.964,68.3257,68.7545,247100.0
2011-09-07 11:00:00,68.94,69.7,68.79,69.48,97800.0,68.7545,69.5125,68.6049,69.2931,97800.0
2011-09-07 11:30:00,69.45,70.59,69.34,69.78,221400.0,69.2632,70.4001,69.1535,69.5923,221400.0
2011-09-07 12:00:00,69.78,70.44,69.72,70.36,93700.0,69.5923,70.2505,69.5324,70.1707,93700.0
2011-09-07 12:30:00,70.38,70.87,70.18,70.25,154400.0,70.1907,70.6793,69.9912,70.061,154400.0
2011-09-07 13:00:00,70.25,70.41,70.12,70.36,72300.0,70.061,70.2206,69.9314,70.1707,72300.0
2011-09-07 13:30:00,70.35,70.4,69.77,70.28,40800.0,70.1607,70.2106,69.5823,70.0909,40800.0
2011-09-07 14:00:00,70.25,70.86,70.18,70.86,91800.0,70.061,70.6694,69.9912,70.6694,91800.0
2011-09-07 14:30:00,70.83,71.0,70.66,70.78,64800.0,70.6394,70.809,70.4699,70.5896,64800.0
2011-09-07 15:00:00,70.78,71.0,70.61,70.96,77500.0,70.5896,70.809,70.42,70.7691,77500.0
2011-09-07 15:30:00,70.96,71.5,70.66,71.26,311000.0,70.7691,71.3076,70.4699,71.0683,311000.0
2011-09-08 09:30:00,70.65,73.57,70.35,72.91,266600.0,70.4599,73.3721,70.1607,72.7139,266600.0
2011-09-08 10:00:00,72.95,74.09,72.1,73.33,200000.0,72.7537,73.8907,71.906,73.1327,200000.0
2011-09-08 10:30:00,73.3,74.84,73.1,73.39,224500.0,73.1028,74.6387,72.9033,73.1926,224500.0
2011-09-08 11:00:00,73.34,73.58,72.99,73.32,117300.0,73.1427,73.3821,72.7936,73.1227,117300.0
2011-09-08 11:30:00,73.24,73.59,72.59,72.59,143800.0,73.043,73.392,72.3947,72.3947,143800.0
2011-09-08 12:00:00,72.64,73.69,72.43,73.69,105200.0,72.4446,73.4918,72.2351,73.4918,105200.0
2011-09-08 12:30:00,73.63,74.01,73.46,73.92,126000.0,73.4319,73.8109,73.2624,73.7211,126000.0
2011-09-08 13:00:00,73.86,73.95,73.55,73.61,79800.0,73.6613,73.7511,73.3521,73.412,79800.0
2011-09-08 13:30:00,73.64,73.8,73.06,73.42,111600.0,73.4419,73.6015,72.8634,73.2225,111600.0
2011-09-08 14:00:00,73.4,73.61,73.22,73.51,64200.0,73.2025,73.412,73.023,73.3122,64200.0
2011-09-08 14:30:00,73.5,73.75,73.3,73.42,146600.0,73.3023,73.5516,73.1028,73.2225,146600.0
2011-09-08 15:00:00,73.39,73.42,72.32,72.51,186100.0,73.1926,73.2225,72.1254,72.3149,186100.0
2011-09-08 15:30:00,72.51,72.55,72.09,72.2,214500.0,72.3149,72.3548,71.8961,72.0058,214500.0
2011-09-09 09:30:00,69.02,69.5,67.65,69.04,388300.0,68.8343,69.313,67.468,68.8543,388300.0
2011-09-09 10:00:00,69.01,69.31,67.86,68.65,175900.0,68.8243,69.1235,67.6774,68.4653,175900.0
2011-09-09 10:30:00,68.68,68.86,68.11,68.23,119100.0,68.4952,68.6747,67.9268,68.0464,119100.0
2011-09-09 11:00:00,68.28,68.63,67.29,67.67,150800.0,68.0963,68.4454,67.109,67.4879,150800.0
2011-09-09 11:30:00,67.57,67.88,66.8,66.9,157500.0,67.3882,67.6974,66.6203,66.72,157500.0
2011-09-09 12:00:00,66.78,67.0,64.81,65.21,258600.0,66.6003,66.8198,64.6356,65.0346,258600.0
2011-09-09 12:30:00,65.22,65.38,64.07,65.0,189900.0,65.0445,65.2041,63.8976,64.8251,189900.0
2011-09-09 13:00:00,65.0,65.89,64.75,65.21,147200.0,64.8251,65.7127,64.5758,65.0346,147200.0
2011-09-09 13:30:00,65.27,65.28,64.69,64.69,58200.0,65.0944,65.1044,64.516,64.516,58200.0
2011-09-09 14:00:00,64.67,65.2,64.54,64.96,59300.0,64.496,65.0246,64.3664,64.7852,59300.0
2011-09-09 14:30:00,64.96,65.36,64.77,65.34,99200.0,64.7852,65.1842,64.5958,65.1642,99200.0
2011-09-09 15:00:00,65.33,66.05,65.22,65.25,191000.0,65.1542,65.8723,65.0445,65.0745,191000.0
2011-09-09 15:30:00,65.27,65.77,65.18,65.66,131800.0,65.0944,65.5931,65.0046,65.4834,131800.0
2011-09-12 09:30:00,63.4,66.66,63.03,66.25,130400.0,63.2294,66.4807,62.8604,66.0718,130400.0
2011-09-12 10:00:00,66.27,66.43,65.21,65.41,77700.0,66.0917,66.2513,65.0346,65.234,77700.0
2011-09-12 10:30:00,65.34,65.86,65.28,65.5,77800.0,65.1642,65.6828,65.1044,65.3238,77800.0
2011-09-12 11:00:00,65.5,66.0,65.24,65.82,70400.0,65.3238,65.8224,65.0645,65.6429,70400.0
2011-09-12 11:30:00,65.83,66.1,65.57,65.58,57400.0,65.6529,65.9222,65.3936,65.4036,57400.0
2011-09-12 12:00:00,65.6,65.86,65.36,65.8,48700.0,65.4235,65.6828,65.1842,65.623,48700.0
2011-09-12 12:30:00,65.92,65.98,65.58,65.78,29300.0,65.7427,65.8025,65.4036,65.603,29300.0
2011-09-12 13:00:00,65.78,65.99,65.61,65.86,26400.0,65.603,65.8125,65.4335,65.6828,26400.0
2011-09-12 13:30:00,65.84,65.85,65.35,65.69,30000.0,65.6629,65.6728,65.1742,65.5133,30000.0
2011-09-12 14:00:00,65.69,65.69,64.88,64.9,72700.0,65.5133,65.5133,64.7055,64.7254,72700.0
2011-09-12 14:30:00,64.92,65.37,64.88,65.2,141500.0,64.7453,65.1941,64.7055,65.0246,141500.0
2011-09-12 15:00:00,65.2,65.25,65.08,65.16,115700.0,65.0246,65.0745,64.9049,64.9847,115700.0
2011-09-12 15:30:00,65.15,65.59,65.07,65.56,333200.0,64.9747,65.4135,64.8949,65.3836,333200.0
2011-09-13 09:30:00,65.88,66.99,65.18,65.35,113800.0,65.7028,66.8098,65.0046,65.1742,113800.0
2011-09-13 10:00:00,65.5,65.68,65.19,65.45,67100.0,65.3238,65.5033,65.0146,65.2739,67100.0
2011-09-13 10:30:00,65.4,65.5,64.27,64.67,111100.0,65.2241,65.3238,64.0971,64.496,111100.0
2011-09-13 11:00:00,64.69,65.05,64.57,64.79,49900.0,64.516,64.875,64.3963,64.6157,49900.0
2011-09-13 11:30:00,64.82,65.24,64.73,65.01,67600.0,64.6456,65.0645,64.5559,64.8351,67600.0
2011-09-13 12:00:00,65.13,65.6,64.86,65.56,71400.0,64.9548,65.4235,64.6855,65.3836,71400.0
2011-09-13 12:30:00,65.52,65.61,64.94,65.01,71400.0,65.3437,65.4335,64.7653,64.8351,71400.0
2011-09-13 13:00:00,65.03,65.17,64.8,64.89,83800.0,64.8551,64.9947,64.6257,64.7154,83800.0
2011-09-13 13:30:00,64.83,65.22,64.83,65.14,134700.0,64.6556,65.0445,64.6556,64.9648,134700.0
2011-09-13 14:00:00,65.13,65.39,64.99,65.33,146000.0,64.9548,65.2141,64.8152,65.1542,146000.0
2011-09-13 14:30:00,65.34,65.53,65.24,65.44,96800.0,65.1642,65.3537,65.0645,65.2639,96800.0
2011-09-13 15:00:00,65.47,65.75,64.97,65.39,160700.0,65.2939,65.5731,64.7952,65.2141,160700.0
2011-09-13 15:30:00,65.37,65.91,65.29,65.64,206200.0,65.1941,65.7327,65.1144,65.4634,206200.0
2011-09-14 09:30:00,66.44,66.44,64.36,64.73,131400.0,66.2613,66.2613,64.1869,64.5559,131400.0
2011-09-14 10:00:00,64.77,64.96,63.55,64.06,101500.0,64.5958,64.7852,63.379,63.8877,101500.0
2011-09-14 10:30:00,64.12,64.53,64.04,64.48,59500.0,63.9475,64.3564,63.8677,64.3065,59500.0
2011-09-14 11:00:00,64.49,64.6,63.86,63.99,84000.0,64.3165,64.4262,63.6882,63.8178,84000.0
2011-09-14 11:30:00,64.07,64.29,64.0,64.19,45900.0,63.8976,64.117,63.8278,64.0173,45900.0
2011-09-14 12:00:00,64.2,64.52,64.16,64.18,42600.0,64.0273,64.3464,63.9874,64.0073,42600.0
2011-09-14 12:30:00,64.2,64.32,64.02,64.09,37900.0,64.0273,64.147,63.8478,63.9176,37900.0
2011-09-14 13:00:00,64.08,64.38,64.01,64.08,39600.0,63.9076,64.2068,63.8378,63.9076,39600.0
2011-09-14 13:30:00,64.05,64.11,63.87,64.11,53200.0,63.8777,63.9375,63.6982,63.9375,53200.0
2011-09-14 14:00:00,64.11,64.62,63.99,64.56,70400.0,63.9375,64.4462,63.8178,64.3863,70400.0
2011-09-14 14:30:00,64.56,64.94,64.25,64.77,84200.0,64.3863,64.7653,64.0772,64.5958,84200.0
2011-09-14 15:00:00,64.81,64.84,64.42,64.61,132100.0,64.6356,64.6656,64.2467,64.4362,132100.0
2011-09-14 15:30:00,64.63,64.63,63.25,63.5,334600.0,64.4561,64.4561,63.0798,63.3292,334600.0
2011-09-15 09:30:00,64.26,64.26,61.93,62.04,191300.0,64.0871,64.0871,61.7634,61.8731,191300.0
2011-09-15 10:00:00,62.22,62.5,61.35,61.35,311900.0,62.0526,62.3319,61.185,61.185,311900.0
2011-09-15 10:30:00,61.36,62.34,61.0,61.5,141000.0,61.1949,62.1723,60.8359,61.3345,141000.0
2011-09-15 11:00:00,61.59,62.41,61.38,62.27,101100.0,61.4243,62.2421,61.2149,62.1025,101100.0
2011-09-15 11:30:00,62.27,63.05,62.23,62.28,82500.0,62.1025,62.8804,62.0626,62.1125,82500.0
2011-09-15 12:00:00,62.28,62.69,61.77,61.78,74300.0,62.1125,62.5213,61.6038,61.6138,74300.0
2011-09-15 12:30:00,61.81,62.33,61.78,62.29,58200.0,61.6437,62.1623,61.6138,62.1224,58200.0
2011-09-15 13:00:00,62.32,62.46,62.11,62.11,49300.0,62.1523,62.292,61.9429,61.9429,49300.0
2011-09-15 13:30:00,62.11,62.36,61.69,61.78,63200.0,61.9429,62.1922,61.524,61.6138,63200.0
2011-09-15 14:00:00,61.75,62.25,61.74,61.96,61400.0,61.5839,62.0825,61.5739,61.7933,61400.0
2011-09-15 14:30:00,62.0,62.2,61.71,62.01,85700.0,61.8332,62.0327,61.544,61.8432,85700.0
2011-09-15 15:00:00,62.01,62.2,61.86,61.89,133300.0,61.8432,62.0327,61.6936,61.7235,133300.0
2011-09-15 15:30:00,61.87,62.15,61.75,62.04,233800.0,61.7036,61.9828,61.5839,61.8731,233800.0
2011-09-16 09:30:00,62.49,62.96,61.4,61.64,58500.0,62.3219,62.7906,61.2348,61.4742,58500.0
2011-09-16 10:00:00,61.74,61.89,60.33,60.88,140600.0,61.5739,61.7235,60.1677,60.7162,140600.0
2011-09-16 10:30:00,60.88,61.0,60.56,60.7,37300.0,60.7162,60.8359,60.3971,60.5367,37300.0
2011-09-16 11:00:00,60.67,60.85,60.65,60.77,65600.0,60.5068,60.6863,60.4868,60.6065,65600.0
2011-09-16 11:30:00,60.75,60.9,60.63,60.79,54700.0,60.5866,60.7362,60.4669,60.6265,54700.0
2011-09-16 12:00:00,60.8,60.94,60.23,60.23,85300.0,60.6364,60.7761,60.068,60.068,85300.0
2011-09-16 12:30:00,60.26,60.59,59.97,60.14,56600.0,60.0979,60.427,59.8087,59.9782,56600.0
2011-09-16 13:00:00,60.14,60.46,60.04,60.31,95200.0,59.9782,60.2973,59.8785,60.1477,95200.0
2011-09-16 13:30:00,60.3,60.44,59.97,60.3,69900.0,60.1378,60.2774,59.8087,60.1378,69900.0
2011-09-16 14:00:00,60.3,60.73,60.26,60.59,55400.0,60.1378,60.5666,60.0979,60.427,55400.0
2011-09-16 14:30:00,60.59,60.82,60.58,60.65,45000.0,60.427,60.6564,60.417,60.4868,45000.0
2011-09-16 15:00:00,60.65,60.69,60.28,60.4,109700.0,60.4868,60.5267,60.1178,60.2375,109700.0
2011-09-16 15:30:00,60.41,60.47,60.0,60.2,260300.0,60.2475,60.3073,59.8386,60.038,260300.0
2011-09-19 09:30:00,60.0,62.46,59.68,61.28,278600.0,59.8386,62.292,59.5194,61.1151,278600.0
2011-09-19 10:00:00,61.31,63.62,61.31,63.04,210000.0,61.1451,63.4488,61.1451,62.8704,210000.0
2011-09-19 10:30:00,63.01,64.47,62.76,64.4,154900.0,62.8405,64.2966,62.5912,64.2267,154900.0
2011-09-19 11:00:00,64.4,65.55,64.0,64.24,283300.0,64.2267,65.3737,63.8278,64.0672,283300.0
2011-09-19 11:30:00,64.25,65.05,64.05,64.25,129800.0,64.0772,64.875,63.8777,64.0772,129800.0
2011-09-19 12:00:00,64.25,64.8,63.63,63.8,53000.0,64.0772,64.6257,63.4588,63.6284,53000.0
2011-09-19 12:30:00,63.83,64.22,63.66,64.11,70200.0,63.6583,64.0472,63.4887,63.9375,70200.0
2011-09-19 13:00:00,64.08,64.15,63.7,64.02,54500.0,63.9076,63.9774,63.5286,63.8478,54500.0
2011-09-19 13:30:00,64.02,64.98,63.91,64.79,72100.0,63.8478,64.8052,63.7381,64.6157,72100.0
2011-09-19 14:00:00,64.81,64.94,64.27,64.78,84500.0,64.6356,64.7653,64.0971,64.6057,84500.0
2011-09-19 14:30:00,64.77,64.95,64.71,64.9,83800.0,64.5958,64.7753,64.5359,64.7254,83800.0
2011-09-19 15:00:00,64.9,65.41,64.76,65.32,224000.0,64.7254,65.234,64.5858,65.1443,224000.0
2011-09-19 15:30:00,65.32,65.63,64.81,64.95,168400.0,65.1443,65.4534,64.6356,64.7753,168400.0
2011-09-20 09:30:00,64.28,64.38,62.76,63.67,155300.0,64.1071,64.2068,62.5912,63.4987,155300.0
2011-09-20 10:00:00,63.65,64.79,63.58,64.44,85300.0,63.4788,64.6157,63.409,64.2666,85300.0
2011-09-20 10:30:00,64.44,64.95,64.21,64.58,69900.0,64.2666,64.7753,64.0373,64.4063,69900.0
2011-09-20 11:00:00,64.61,64.66,63.77,63.87,43400.0,64.4362,64.486,63.5984,63.6982,43400.0
2011-09-20 11:30:00,63.87,64.38,63.72,64.31,176800.0,63.6982,64.2068,63.5486,64.137,176800.0
2011-09-20 12:00:00,64.33,64.34,63.82,63.94,22800.0,64.1569,64.1669,63.6483,63.768,22800.0
2011-09-20 12:30:00,63.9,64.3,63.5,64.24,63300.0,63.7281,64.127,63.3292,64.0672,63300.0
2011-09-20 13:00:00,64.23,64.56,64.1,64.11,28800.0,64.0572,64.3863,63.9276,63.9375,28800.0
2011-09-20 13:30:00,64.11,64.44,63.91,64.4,20900.0,63.9375,64.2666,63.7381,64.2267,20900.0
2011-09-20 14:00:00,64.37,64.72,64.32,64.61,43600.0,64.1968,64.5459,64.147,64.4362,43600.0
2011-09-20 14:30:00,64.67,65.03,64.29,64.56,82500.0,64.496,64.8551,64.117,64.3863,82500.0
2011-09-20 15:00:00,64.56,64.71,63.96,64.16,112100.0,64.3863,64.5359,63.7879,63.9874,112100.0
2011-09-20 15:30:00,64.09,64.76,64.09,64.33,133800.0,63.9176,64.5858,63.9176,64.1569,133800.0
2011-09-21 09:30:00,65.21,68.32,65.09,67.45,226900.0,65.0346,68.1362,64.9149,67.2685,226900.0
2011-09-21 10:00:00,67.64,67.8,66.15,66.54,80300.0,67.458,67.6176,65.972,66.361,80300.0
2011-09-21 10:30:00,66.55,66.93,65.47,65.59,128100.0,66.371,66.7499,65.2939,65.4135,128100.0
2011-09-21 11:00:00,65.59,66.51,65.53,65.94,65100.0,65.4135,66.3311,65.3537,65.7626,65100.0
2011-09-21 11:30:00,65.9,66.0,65.25,65.36,30800.0,65.7227,65.8224,65.0745,65.1842,30800.0
2011-09-21 12:00:00,65.34,65.54,64.61,64.61,38500.0,65.1642,65.3637,64.4362,64.4362,38500.0
2011-09-21 12:30:00,64.61,65.04,64.37,64.49,51400.0,64.4362,64.865,64.1968,64.3165,51400.0
2011-09-21 13:00:00,64.45,64.48,63.8,64.29,61800.0,64.2766,64.3065,63.6284,64.117,61800.0
2011-09-21 13:30:00,64.29,67.01,63.96,66.85,124400.0,64.117,66.8297,63.7879,66.6702,124400.0
2011-09-21 14:00:00,66.91,79.9,66.7,75.29,2266700.0,66.73,79.685,66.5206,75.0874,2266700.0
2011-09-21 14:30:00,75.16,75.46,71.41,71.6,746100.0,74.9578,75.257,71.2179,71.4074,746100.0
2011-09-21 15:00:00,71.56,73.38,70.78,71.46,520700.0,71.3675,73.1826,70.5896,71.2678,520700.0
2011-09-21 15:30:00,71.41,71.84,70.01,70.36,505900.0,71.2179,71.6467,69.8217,70.1707,505900.0
2011-09-22 09:30:00,67.77,69.36,67.14,68.29,283500.0,67.5877,69.1734,66.9594,68.1063,283500.0
2011-09-22 10:00:00,68.25,69.02,68.17,68.43,193600.0,68.0664,68.8343,67.9866,68.2459,193600.0
2011-09-22 10:30:00,68.43,69.55,67.64,69.16,137100.0,68.2459,69.3629,67.458,68.9739,137100.0
2011-09-22 11:00:00,69.18,69.87,68.6,68.72,168500.0,68.9939,69.682,68.4154,68.5351,168500.0
2011-09-22 11:30:00,68.65,69.53,68.65,69.24,75600.0,68.4653,69.3429,68.4653,69.0537,75600.0
2011-09-22 12:00:00,69.25,69.49,68.63,68.71,108800.0,69.0637,69.3031,68.4454,68.5252,108800.0
2011-09-22 12:30:00,68.74,70.0,68.67,68.89,100300.0,68.5551,69.8117,68.4853,68.7047,100300.0
2011-09-22 13:00:00,68.95,69.06,67.83,68.0,86900.0,68.7645,68.8742,67.6475,67.8171,86900.0
2011-09-22 13:30:00,67.96,68.42,67.51,67.66,142000.0,67.7772,68.2359,67.3284,67.478,142000.0
2011-09-22 14:00:00,67.68,69.03,67.3,68.43,129600.0,67.4979,68.8443,67.1189,68.2459,129600.0
2011-09-22 14:30:00,68.43,68.49,67.01,67.06,143100.0,68.2459,68.3057,66.8297,66.8796,143100.0
2011-09-22 15:00:00,67.01,67.11,65.87,66.38,179200.0,66.8297,66.9295,65.6928,66.2014,179200.0
2011-09-22 15:30:00,66.46,66.77,65.87,66.34,265400.0,66.2812,66.5904,65.6928,66.1615,265400.0
2011-09-23 09:30:00,66.02,66.58,65.45,66.0,71500.0,65.8424,66.4009,65.2739,65.8224,71500.0
2011-09-23 10:00:00,66.0,66.07,65.43,65.87,39900.0,65.8224,65.8923,65.254,65.6928,39900.0
2011-09-23 10:30:00,65.87,66.02,65.57,65.67,14500.0,65.6928,65.8424,65.3936,65.4933,14500.0
2011-09-23 11:00:00,65.69,66.26,65.33,65.84,39600.0,65.5133,66.0817,65.1542,65.6629,39600.0
2011-09-23 11:30:00,65.88,65.91,65.49,65.91,29100.0,65.7028,65.7327,65.3138,65.7327,29100.0
2011-09-23 12:00:00,65.97,66.09,65.43,65.56,29500.0,65.7925,65.9122,65.254,65.3836,29500.0
2011-09-23 12:30:00,65.58,65.99,65.28,65.44,70400.0,65.4036,65.8125,65.1044,65.2639,70400.0
2011-09-23 13:00:00,65.45,65.81,65.43,65.7,29300.0,65.2739,65.633,65.254,65.5232,29300.0
2011-09-23 13:30:00,65.53,65.82,65.49,65.68,29500.0,65.3537,65.6429,65.3138,65.5033,29500.0
2011-09-23 14:00:00,65.68,65.86,65.48,65.69,19900.0,65.5033,65.6828,65.3038,65.5133,19900.0
2011-09-23 14:30:00,65.69,66.01,65.66,65.67,19800.0,65.5133,65.8324,65.4834,65.4933,19800.0
2011-09-23 15:00:00,65.76,66.22,65.69,66.22,36600.0,65.5831,66.0419,65.5133,66.0419,36600.0
2011-09-23 15:30:00,66.24,66.36,65.74,66.34,100500.0,66.0618,66.1815,65.5631,66.1615,100500.0
2011-09-26 09:30:00,66.97,67.78,64.68,64.81,53700.0,66.7898,67.5977,64.506,64.6356,53700.0
2011-09-26 10:00:00,64.83,65.52,63.44,65.07,66500.0,64.6556,65.3437,63.2693,64.8949,66500.0
2011-09-26 10:30:00,65.04,65.82,64.26,65.59,132200.0,64.865,65.6429,64.0871,65.4135,132200.0
2011-09-26 11:00:00,65.53,65.55,64.93,65.08,22700.0,65.3537,65.3737,64.7553,64.9049,22700.0
2011-09-26 11:30:00,65.12,65.4,64.75,64.88,57800.0,64.9448,65.2241,64.5758,64.7055,57800.0
2011-09-26 12:00:00,64.92,64.92,64.25,64.63,63700.0,64.7453,64.7453,64.0772,64.4561,63700.0
2011-09-26 12:30:00,64.61,64.7,63.42,64.19,74700.0,64.4362,64.5259,63.2494,64.0173,74700.0
2011-09-26 13:00:00,64.15,64.39,63.25,64.03,77500.0,63.9774,64.2168,63.0798,63.8577,77500.0
2011-09-26 13:30:00,64.12,64.49,63.53,63.69,49000.0,63.9475,64.3165,63.3591,63.5187,49000.0
2011-09-26 14:00:00,63.62,63.9,63.13,63.31,37300.0,63.4488,63.7281,62.9602,63.1397,37300.0
2011-09-26 14:30:00,63.31,64.24,63.25,64.17,58200.0,63.1397,64.0672,63.0798,63.9974,58200.0
2011-09-26 15:00:00,64.24,64.7,64.14,64.4,75500.0,64.0672,64.5259,63.9674,64.2267,75500.0
2011-09-26 15:30:00,64.39,64.42,63.99,64.26,68600.0,64.2168,64.2467,63.8178,64.0871,68600.0
2011-09-27 09:30:00,64.48,65.61,64.29,64.46,93500.0,64.3065,65.4335,64.117,64.2866,93500.0
2011-09-27 10:00:00,64.38,64.51,63.09,63.84,127100.0,64.2068,64.3365,62.9203,63.6683,127100.0
2011-09-27 10:30:00,63.82,64.3,63.74,64.3,26300.0,63.6483,64.127,63.5685,64.127,26300.0
2011-09-27 11:00:00,64.21,64.26,63.81,63.87,21500.0,64.0373,64.0871,63.6383,63.6982,21500.0
2011-09-27 11:30:00,63.88,63.98,63.72,63.85,16000.0,63.7081,63.8079,63.5486,63.6782,16000.0
2011-09-27 12:00:00,63.82,64.0,63.57,63.72,33700.0,63.6483,63.8278,63.399,63.5486,33700.0
2011-09-27 12:30:00,63.78,63.78,63.5,63.6,28800.0,63.6084,63.6084,63.3292,63.4289,28800.0
2011-09-27 13:00:00,63.69,64.13,63.65,63.99,16500.0,63.5187,63.9575,63.4788,63.8178,16500.0
2011-09-27 13:30:00,64.01,64.13,63.81,63.96,19900.0,63.8378,63.9575,63.6383,63.7879,19900.0
2011-09-27 14:00:00,63.97,64.0,63.58,63.59,25400.0,63.7979,63.8278,63.409,63.4189,25400.0
2011-09-27 14:30:00,63.5,63.86,63.5,63.66,23500.0,63.3292,63.6882,63.3292,63.4887,23500.0
2011-09-27 15:00:00,63.66,63.77,63.31,63.47,39000.0,63.4887,63.5984,63.1397,63.2992,39000.0
2011-09-27 15:30:00,63.43,63.75,63.01,63.09,103400.0,63.2594,63.5785,62.8405,62.9203,103400.0
2011-09-28 09:30:00,63.95,64.49,62.75,64.12,103400.0,63.778,64.3165,62.5812,63.9475,103400.0
2011-09-28 10:00:00,64.11,64.38,62.98,63.26,39200.0,63.9375,64.2068,62.8106,63.0898,39200.0
2011-09-28 10:30:00,63.28,63.31,62.36,62.51,44500.0,63.1098,63.1397,62.1922,62.3418,44500.0
2011-09-28 11:00:00,62.5,62.5,61.82,61.86,39400.0,62.3319,62.3319,61.6537,61.6936,39400.0
2011-09-28 11:30:00,61.92,62.81,61.73,62.55,63000.0,61.7534,62.641,61.5639,62.3817,63000.0
2011-09-28 12:00:00,62.55,63.23,62.49,63.16,28400.0,62.3817,63.0599,62.3219,62.9901,28400.0
2011-09-28 12:30:00,63.08,63.09,62.76,63.06,16900.0,62.9103,62.9203,62.5912,62.8904,16900.0
2011-09-28 13:00:00,63.06,63.06,62.32,62.5,50900.0,62.8904,62.8904,62.1523,62.3319,50900.0
2011-09-28 13:30:00,62.5,62.5,61.2,61.32,45700.0,62.3319,62.3319,61.0354,61.155,45700.0
2011-09-28 14:00:00,61.32,61.64,61.28,61.5,31200.0,61.155,61.4742,61.1151,61.3345,31200.0
2011-09-28 14:30:00,61.5,61.9,61.48,61.76,48200.0,61.3345,61.7335,61.3146,61.5938,48200.0
2011-09-28 15:00:00,61.72,62.37,61.7,61.86,110500.0,61.554,62.2022,61.534,61.6936,110500.0
2011-09-28 15:30:00,61.81,61.88,61.02,61.07,113100.0,61.6437,61.7135,60.8558,60.9057,113100.0
2011-09-29 09:30:00,62.31,62.6,61.33,61.33,35900.0,62.1424,62.4316,61.165,61.165,35900.0
2011-09-29 10:00:00,61.25,61.27,60.13,60.31,43400.0,61.0852,61.1052,59.9682,60.1477,43400.0
2011-09-29 10:30:00,60.27,60.27,59.02,59.39,74800.0,60.1079,60.1079,58.8612,59.2302,74800.0
2011-09-29 11:00:00,59.36,59.9,59.36,59.89,23600.0,59.2003,59.7389,59.2003,59.7289,23600.0
2011-09-29 11:30:00,59.9,60.04,59.47,59.47,22100.0,59.7389,59.8785,59.31,59.31,22100.0
2011-09-29 12:00:00,59.48,59.64,59.16,59.27,20000.0,59.32,59.4796,59.0008,59.1105,20000.0
2011-09-29 12:30:00,59.2,59.26,59.01,59.05,30800.0,59.0407,59.1006,58.8512,58.8911,30800.0
2011-09-29 13:00:00,59.05,59.22,58.65,58.65,28400.0,58.8911,59.0607,58.4922,58.4922,28400.0
2011-09-29 13:30:00,58.65,58.87,58.36,58.78,95300.0,58.4922,58.7116,58.203,58.6219,95300.0
2011-09-29 14:00:00,58.77,58.77,57.75,58.2,64600.0,58.6119,58.6119,57.5946,58.0434,64600.0
2011-09-29 14:30:00,58.22,58.83,58.02,58.83,38200.0,58.0634,58.6717,57.8639,58.6717,38200.0
2011-09-29 15:00:00,58.83,59.46,58.57,59.37,55100.0,58.6717,59.3,58.4124,59.2103,55100.0
2011-09-29 15:30:00,59.31,60.0,59.26,59.93,88800.0,59.1504,59.8386,59.1006,59.7688,88800.0
2011-09-30 09:30:00,58.72,59.43,57.92,57.93,152800.0,58.562,59.2701,57.7642,57.7742,152800.0
2011-09-30 10:00:00,57.92,58.33,57.43,58.05,101400.0,57.7642,58.1731,57.2755,57.8938,101400.0
2011-09-30 10:30:00,57.96,58.55,57.95,58.09,27400.0,57.8041,58.3925,57.7941,57.9337,27400.0
2011-09-30 11:00:00,58.16,58.99,58.16,58.89,11700.0,58.0035,58.8313,58.0035,58.7316,11700.0
2011-09-30 11:30:00,58.97,59.14,58.88,59.12,21600.0,58.8114,58.9809,58.7216,58.961,21600.0
2011-09-30 12:00:00,59.12,59.46,59.02,59.42,36400.0,58.961,59.3,58.8612,59.2601,36400.0
2011-09-30 12:30:00,59.42,59.72,59.35,59.44,16200.0,59.2601,59.5593,59.1903,59.2801,16200.0
2011-09-30 13:00:00,59.42,59.42,58.99,59.21,34800.0,59.2601,59.2601,58.8313,59.0507,34800.0
2011-09-30 13:30:00,59.18,59.42,58.68,59.42,23400.0,59.0208,59.2601,58.5221,59.2601,23400.0
2011-09-30 14:00:00,59.42,59.44,59.1,59.21,60400.0,59.2601,59.2801,58.941,59.0507,60400.0
2011-09-30 14:30:00,59.2,59.28,58.66,58.78,34600.0,59.0407,59.1205,58.5022,58.6219,34600.0
2011-09-30 15:00:00,58.81,59.06,58.55,58.79,84100.0,58.6518,58.9011,58.3925,58.6318,84100.0
2011-09-30 15:30:00,58.73,58.82,58.06,58.17,111300.0,58.572,58.6618,57.9038,58.0135,111300.0
2011-10-03 09:30:00,57.37,58.34,56.81,57.56,90200.0,57.2157,58.183,56.6572,57.4051,90200.0
2011-10-03 10:00:00,57.52,58.9,57.52,58.21,78000.0,57.3653,58.7415,57.3653,58.0534,78000.0
2011-10-03 10:30:00,58.29,58.35,57.93,58.01,76200.0,58.1332,58.193,57.7742,57.8539,76200.0
2011-10-03 11:00:00,57.96,58.27,57.62,57.79,31600.0,57.8041,58.1132,57.465,57.6345,31600.0
2011-10-03 11:30:00,57.75,58.02,57.52,57.83,28200.0,57.5946,57.8639,57.3653,57.6744,28200.0
2011-10-03 12:00:00,57.88,57.88,57.52,57.65,35500.0,57.7243,57.7243,57.3653,57.4949,35500.0
2011-10-03 12:30:00,57.64,57.68,56.69,56.7,28100.0,57.4849,57.5248,56.5375,56.5475,28100.0
2011-10-03 13:00:00,56.73,56.73,56.09,56.39,50500.0,56.5774,56.5774,55.9391,56.2383,50500.0
2011-10-03 13:30:00,56.42,56.42,55.73,55.95,33100.0,56.2682,56.2682,55.5801,55.7995,33100.0
2011-10-03 14:00:00,55.94,56.24,55.73,56.16,39000.0,55.7895,56.0887,55.5801,56.0089,39000.0
2011-10-03 14:30:00,56.16,56.16,55.71,55.86,53300.0,56.0089,56.0089,55.5601,55.7097,53300.0
2011-10-03 15:00:00,55.89,56.0,55.36,55.51,59300.0,55.7396,55.8493,55.2111,55.3607,59300.0
2011-10-03 15:30:00,55.51,55.88,55.36,55.44,166400.0,55.3607,55.7297,55.2111,55.2909,166400.0
2011-10-04 09:30:00,55.0,55.23,54.14,54.18,127000.0,54.852,55.0814,53.9943,54.0342,127000.0
2011-10-04 10:00:00,54.26,55.82,54.03,55.16,195400.0,54.114,55.6698,53.8846,55.0116,195400.0
2011-10-04 10:30:00,55.24,55.51,54.82,55.36,109900.0,55.0914,55.3607,54.6725,55.2111,109900.0
2011-10-04 11:00:00,55.36,56.49,55.29,55.72,84200.0,55.2111,56.338,55.1413,55.5701,84200.0
2011-10-04 11:30:00,55.73,56.7,55.5,56.65,116000.0,55.5801,56.5475,55.3507,56.4976,116000.0
2011-10-04 12:00:00,56.67,57.23,56.64,56.83,45600.0,56.5175,57.076,56.4876,56.6771,45600.0
2011-10-04 12:30:00,56.79,56.96,56.41,56.41,35100.0,56.6372,56.8068,56.2582,56.2582,35100.0
2011-10-04 13:00:00,56.46,56.64,56.07,56.23,34600.0,56.3081,56.4876,55.9192,56.0787,34600.0
2011-10-04 13:30:00,56.24,56.36,55.83,55.97,46700.0,56.0887,56.2084,55.6798,55.8194,46700.0
2011-10-04 14:00:00,55.99,56.3,55.8,56.0,88500.0,55.8394,56.1485,55.6499,55.8493,88500.0
2011-10-04 14:30:00,55.97,56.42,55.5,55.52,69100.0,55.8194,56.2682,55.3507,55.3706,69100.0
2011-10-04 15:00:00,55.55,56.05,55.2,55.99,94000.0,55.4006,55.8992,55.0515,55.8394,94000.0
2011-10-04 15:30:00,55.97,57.65,55.87,57.55,136800.0,55.8194,57.4949,55.7197,57.3952,136800.0
2011-10-05 09:30:00,56.79,57.43,56.22,56.24,104600.0,56.6372,57.2755,56.0688,56.0887,104600.0
2011-10-05 10:00:00,56.23,57.78,56.23,57.69,86400.0,56.0787,57.6246,56.0787,57.5348,86400.0
2011-10-05 10:30:00,57.68,58.89,57.63,58.66,98400.0,57.5248,58.7316,57.475,58.5022,98400.0
2011-10-05 11:00:00,58.66,58.84,58.5,58.55,67800.0,58.5022,58.6817,58.3426,58.3925,67800.0
2011-10-05 11:30:00,58.55,59.11,58.51,58.87,50400.0,58.3925,58.951,58.3526,58.7116,50400.0
2011-10-05 12:00:00,58.89,59.18,57.4,57.42,226600.0,58.7316,59.0208,57.2456,57.2655,226600.0
2011-10-05 12:30:00,57.47,57.99,56.84,57.93,206300.0,57.3154,57.834,56.6871,57.7742,206300.0
2011-10-05 13:00:00,57.94,58.36,57.71,58.35,49300.0,57.7841,58.203,57.5547,58.193,49300.0
2011-10-05 13:30:00,58.3,59.72,58.16,59.72,124300.0,58.1432,59.5593,58.0035,59.5593,124300.0
2011-10-05 14:00:00,59.66,59.98,58.5,58.53,167800.0,59.4995,59.8186,58.3426,58.3725,167800.0
2011-10-05 14:30:00,58.56,58.67,55.54,58.45,974100.0,58.4025,58.5122,55.3906,58.2928,974100.0
2011-10-05 15:00:00,58.47,58.74,57.82,58.73,238600.0,58.3127,58.582,57.6644,58.572,238600.0
2011-10-05 15:30:00,58.73,59.36,58.71,59.2,284900.0,58.572,59.2003,58.5521,59.0407,284900.0
2011-10-06 09:30:00,59.12,60.65,58.4,60.37,125000.0,58.961,60.4868,58.2429,60.2076,125000.0
2011-10-06 10:00:00,60.36,60.92,60.12,60.8,70200.0,60.1976,60.7561,59.9583,60.6364,70200.0
2011-10-06 10:30:00,60.79,61.95,60.69,61.56,116400.0,60.6265,61.7833,60.5267,61.3944,116400.0
2011-10-06 11:00:00,61.55,61.92,61.09,61.41,53100.0,61.3844,61.7534,60.9257,61.2448,53100.0
2011-10-06 11:30:00,61.37,61.69,61.35,61.51,30200.0,61.2049,61.524,61.185,61.3445,30200.0
2011-10-06 12:00:00,61.51,62.16,61.51,61.95,24100.0,61.3445,61.9928,61.3445,61.7833,24100.0
2011-10-06 12:30:00,61.95,62.31,61.86,62.27,31800.0,61.7833,62.1424,61.6936,62.1025,31800.0
2011-10-06 13:00:00,62.27,62.98,62.22,62.56,78800.0,62.1025,62.8106,62.0526,62.3917,78800.0
2011-10-06 13:30:00,62.56,63.19,62.48,63.02,60900.0,62.3917,63.02,62.3119,62.8505,60900.0
2011-10-06 14:00:00,63.01,64.61,63.0,63.81,152300.0,62.8405,64.4362,62.8305,63.6383,152300.0
2011-10-06 14:30:00,63.77,64.54,63.74,64.05,76800.0,63.5984,64.3664,63.5685,63.8777,76800.0
2011-10-06 15:00:00,64.04,64.22,63.81,64.01,142000.0,63.8677,64.0472,63.6383,63.8378,142000.0
2011-10-06 15:30:00,64.01,64.83,63.86,64.77,246900.0,63.8378,64.6556,63.6882,64.5958,246900.0
2011-10-07 09:30:00,64.93,64.93,62.65,63.14,74200.0,64.7553,64.7553,62.4815,62.9701,74200.0
2011-10-07 10:00:00,63.12,64.24,62.86,64.14,100800.0,62.9502,64.0672,62.6909,63.9674,100800.0
2011-10-07 10:30:00,64.08,64.54,63.56,64.5,58100.0,63.9076,64.3664,63.389,64.3265,58100.0
2011-10-07 11:00:00,64.53,64.53,63.68,64.02,43800.0,64.3564,64.3564,63.5087,63.8478,43800.0
2011-10-07 11:30:00,64.03,64.08,63.53,63.76,56800.0,63.8577,63.9076,63.3591,63.5885,56800.0
2011-10-07 12:00:00,63.74,63.97,62.72,63.44,61700.0,63.5685,63.7979,62.5513,63.2693,61700.0
2011-10-07 12:30:00,63.44,63.44,63.04,63.23,40600.0,63.2693,63.2693,62.8704,63.0599,40600.0
2011-10-07 13:00:00,63.19,63.76,63.16,63.36,28700.0,63.02,63.5885,62.9901,63.1895,28700.0
2011-10-07 13:30:00,63.35,63.47,63.02,63.45,33000.0,63.1796,63.2992,62.8505,63.2793,33000.0
2011-10-07 14:00:00,63.43,63.45,62.92,63.11,62000.0,63.2594,63.2793,62.7507,62.9402,62000.0
2011-10-07 14:30:00,63.14,63.41,62.88,63.06,48400.0,62.9701,63.2394,62.7108,62.8904,48400.0
2011-10-07 15:00:00,63.02,63.8,63.0,63.74,42400.0,62.8505,63.6284,62.8305,63.5685,42400.0
2011-10-07 15:30:00,63.79,63.9,62.93,63.07,78700.0,63.6184,63.7281,62.7607,62.9003,78700.0
2011-10-10 09:30:00,63.87,65.29,63.09,65.26,108300.0,63.6982,65.1144,62.9203,65.0844,108300.0
2011-10-10 10:00:00,65.24,66.47,64.88,66.15,59000.0,65.0645,66.2912,64.7055,65.972,59000.0
2011-10-10 10:30:00,66.15,66.46,65.84,66.37,84400.0,65.972,66.2812,65.6629,66.1914,84400.0
2011-10-10 11:00:00,66.32,66.36,66.09,66.29,28600.0,66.1416,66.1815,65.9122,66.1117,28600.0
2011-10-10 11:30:00,66.23,66.41,66.13,66.31,67700.0,66.0518,66.2313,65.9521,66.1316,67700.0
2011-10-10 12:00:00,66.31,66.4,66.07,66.26,25100.0,66.1316,66.2214,65.8923,66.0817,25100.0
2011-10-10 12:30:00,66.28,66.31,66.15,66.27,16300.0,66.1017,66.1316,65.972,66.0917,16300.0
2011-10-10 13:00:00,66.27,66.39,66.07,66.1,37500.0,66.0917,66.2114,65.8923,65.9222,37500.0
2011-10-10 13:30:00,66.08,66.34,66.08,66.3,32700.0,65.9022,66.1615,65.9022,66.1216,32700.0
2011-10-10 14:00:00,66.28,66.44,66.16,66.23,37900.0,66.1017,66.2613,65.982,66.0518,37900.0
2011-10-10 14:30:00,66.25,66.3,65.95,66.06,68900.0,66.0718,66.1216,65.7726,65.8823,68900.0
2011-10-10 15:00:00,66.01,66.01,65.29,65.36,94400.0,65.8324,65.8324,65.1144,65.1842,94400.0
2011-10-10 15:30:00,65.35,66.1,65.26,66.0,134600.0,65.1742,65.9222,65.0844,65.8224,134600.0
2011-10-11 09:30:00,65.7,65.9,64.59,65.44,55300.0,65.5232,65.7227,64.4162,65.2639,55300.0
2011-10-11 10:00:00,65.43,66.2,65.2,66.06,40500.0,65.254,66.0219,65.0246,65.8823,40500.0
2011-10-11 10:30:00,66.06,66.39,65.87,66.23,22700.0,65.8823,66.2114,65.6928,66.0518,22700.0
2011-10-11 11:00:00,66.29,66.39,65.91,66.21,15300.0,66.1117,66.2114,65.7327,66.0319,15300.0
2011-10-11 11:30:00,66.26,66.39,65.97,66.14,10300.0,66.0817,66.2114,65.7925,65.9621,10300.0
2011-10-11 12:00:00,66.04,66.15,65.97,66.07,8200.0,65.8623,65.972,65.7925,65.8923,8200.0
2011-10-11 12:30:00,66.01,66.02,65.12,65.35,24400.0,65.8324,65.8424,64.9448,65.1742,24400.0
2011-10-11 13:00:00,65.4,65.78,65.03,65.72,15100.0,65.2241,65.603,64.8551,65.5432,15100.0
2011-10-11 13:30:00,65.68,65.97,65.55,65.86,12400.0,65.5033,65.7925,65.3737,65.6828,12400.0
2011-10-11 14:00:00,65.92,65.92,65.17,65.17,26300.0,65.7427,65.7427,64.9947,64.9947,26300.0
2011-10-11 14:30:00,65.07,65.18,64.78,65.0,18800.0,64.8949,65.0046,64.6057,64.8251,18800.0
2011-10-11 15:00:00,65.04,65.21,64.58,64.58,31000.0,64.865,65.0346,64.4063,64.4063,31000.0
2011-10-11 15:30:00,64.58,64.85,64.13,64.34,148100.0,64.4063,64.6755,63.9575,64.1669,148100.0
2011-10-12 09:30:00,64.55,65.48,64.55,65.29,38900.0,64.3763,65.3038,64.3763,65.1144,38900.0
2011-10-12 10:00:00,65.24,65.24,64.62,65.0,19700.0,65.0645,65.0645,64.4462,64.8251,19700.0
2011-10-12 10:30:00,65.05,65.32,64.55,64.56,20100.0,64.875,65.1443,64.3763,64.3863,20100.0
2011-10-12 11:00:00,64.5,64.5,62.4,63.29,274200.0,64.3265,64.3265,62.2321,63.1197,274200.0
2011-10-12 11:30:00,63.36,63.88,63.36,63.42,28900.0,63.1895,63.7081,63.1895,63.2494,28900.0
2011-10-12 12:00:00,63.43,64.08,63.35,64.08,27600.0,63.2594,63.9076,63.1796,63.9076,27600.0
2011-10-12 12:30:00,64.03,64.6,64.03,64.37,37400.0,63.8577,64.4262,63.8577,64.1968,37400.0
2011-10-12 13:00:00,64.38,64.72,64.38,64.53,23300.0,64.2068,64.5459,64.2068,64.3564,23300.0
2011-10-12 13:30:00,64.51,64.55,64.03,64.08,23700.0,64.3365,64.3763,63.8577,63.9076,23700.0
2011-10-12 14:00:00,64.12,64.39,64.03,64.23,30900.0,63.9475,64.2168,63.8577,64.0572,30900.0
2011-10-12 14:30:00,64.27,64.44,63.62,63.64,25400.0,64.0971,64.2666,63.4488,63.4688,25400.0
2011-10-12 15:00:00,63.71,64.11,63.07,63.22,71300.0,63.5386,63.9375,62.9003,63.0499,71300.0
2011-10-12 15:30:00,63.2,63.44,62.72,63.04,125800.0,63.03,63.2693,62.5513,62.8704,125800.0
2011-10-13 09:30:00,63.73,65.98,63.06,64.58,197300.0,63.5585,65.8025,62.8904,64.4063,197300.0
2011-10-13 10:00:00,64.58,65.12,64.5,64.91,81100.0,64.4063,64.9448,64.3265,64.7354,81100.0
2011-10-13 10:30:00,64.9,65.42,64.87,65.19,57400.0,64.7254,65.244,64.6955,65.0146,57400.0
2011-10-13 11:00:00,65.2,65.48,64.73,64.73,104100.0,65.0246,65.3038,64.5559,64.5559,104100.0
2011-10-13 11:30:00,64.76,65.55,64.72,65.19,65400.0,64.5858,65.3737,64.5459,65.0146,65400.0
2011-10-13 12:00:00,65.19,65.33,64.91,65.09,27100.0,65.0146,65.1542,64.7354,64.9149,27100.0
2011-10-13 12:30:00,65.13,65.36,65.06,65.18,33900.0,64.9548,65.1842,64.885,65.0046,33900.0
2011-10-13 13:00:00,65.18,65.5,65.07,65.45,24600.0,65.0046,65.3238,64.8949,65.2739,24600.0
2011-10-13 13:30:00,65.44,65.49,65.15,65.16,30900.0,65.2639,65.3138,64.9747,64.9847,30900.0
2011-10-13 14:00:00,65.15,65.2,64.83,64.96,39100.0,64.9747,65.0246,64.6556,64.7852,39100.0
2011-10-13 14:30:00,65.04,65.1,64.84,64.9,39000.0,64.865,64.9249,64.6656,64.7254,39000.0
2011-10-13 15:00:00,64.95,65.14,64.82,64.99,47600.0,64.7753,64.9648,64.6456,64.8152,47600.0
2011-10-13 15:30:00,64.98,65.23,64.81,65.11,75600.0,64.8052,65.0545,64.6356,64.9348,75600.0
2011-10-14 09:30:00,65.0,65.41,64.31,64.65,44700.0,64.8251,65.234,64.137,64.4761,44700.0
2011-10-14 10:00:00,64.64,64.93,64.07,64.82,61700.0,64.4661,64.7553,63.8976,64.6456,61700.0
2011-10-14 10:30:00,64.79,65.31,64.79,65.31,24100.0,64.6157,65.1343,64.6157,65.1343,24100.0
2011-10-14 11:00:00,65.37,65.45,64.4,64.4,24600.0,65.1941,65.2739,64.2267,64.2267,24600.0
2011-10-14 11:30:00,64.46,64.5,64.08,64.28,12900.0,64.2866,64.3265,63.9076,64.1071,12900.0
2011-10-14 12:00:00,64.25,64.25,63.74,63.86,16400.0,64.0772,64.0772,63.5685,63.6882,16400.0
2011-10-14 12:30:00,63.89,64.0,63.67,63.73,17500.0,63.7181,63.8278,63.4987,63.5585,17500.0
2011-10-14 13:00:00,63.73,63.83,63.48,63.52,23300.0,63.5585,63.6583,63.3092,63.3491,23300.0
2011-10-14 13:30:00,63.49,63.53,63.31,63.42,31100.0,63.3192,63.3591,63.1397,63.2494,31100.0
2011-10-14 14:00:00,63.39,63.53,63.27,63.51,32300.0,63.2195,63.3591,63.0998,63.3391,32300.0
2011-10-14 14:30:00,63.51,63.7,63.47,63.66,36300.0,63.3391,63.5286,63.2992,63.4887,36300.0
2011-10-14 15:00:00,63.66,63.84,63.54,63.77,67600.0,63.4887,63.6683,63.3691,63.5984,67600.0
2011-10-14 15:30:00,63.74,63.95,63.65,63.95,56900.0,63.5685,63.778,63.4788,63.778,56900.0
2011-10-17 09:30:00,63.16,64.32,63.16,63.83,25400.0,62.9901,64.147,62.9901,63.6583,25400.0
2011-10-17 10:00:00,63.83,63.92,63.5,63.51,67800.0,63.6583,63.748,63.3292,63.3391,67800.0
2011-10-17 10:30:00,63.53,63.89,63.53,63.75,61800.0,63.3591,63.7181,63.3591,63.5785,61800.0
2011-10-17 11:00:00,63.71,63.9,63.69,63.85,47600.0,63.5386,63.7281,63.5187,63.6782,47600.0
2011-10-17 11:30:00,63.85,63.94,63.3,63.33,45300.0,63.6782,63.768,63.1297,63.1596,45300.0
2011-10-17 12:00:00,63.32,63.85,62.83,63.85,44900.0,63.1497,63.6782,62.661,63.6782,44900.0
2011-10-17 12:30:00,63.81,63.88,63.42,63.81,41100.0,63.6383,63.7081,63.2494,63.6383,41100.0
2011-10-17 13:00:00,63.73,63.92,63.31,63.31,46400.0,63.5585,63.748,63.1397,63.1397,46400.0
2011-10-17 13:30:00,63.29,63.63,63.11,63.25,51300.0,63.1197,63.4588,62.9402,63.0798,51300.0
2011-10-17 14:00:00,63.27,63.86,63.15,63.78,44100.0,63.0998,63.6882,62.9801,63.6084,44100.0
2011-10-17 14:30:00,63.78,64.12,63.66,64.12,61700.0,63.6084,63.9475,63.4887,63.9475,61700.0
2011-10-17 15:00:00,64.1,64.13,63.72,64.07,113500.0,63.9276,63.9575,63.5486,63.8976,113500.0
2011-10-17 15:30:00,64.09,64.66,63.88,64.62,199900.0,63.9176,64.486,63.7081,64.4462,199900.0
2011-10-18 09:30:00,60.25,62.0,59.9,60.24,1254200.0,60.0879,61.8332,59.7389,60.0779,1254200.0
2011-10-18 10:00:00,60.29,60.4,59.8,60.38,221700.0,60.1278,60.2375,59.6391,60.2176,221700.0
2011-10-18 10:30:00,60.4,60.85,59.84,59.94,266200.0,60.2375,60.6863,59.679,59.7787,266200.0
2011-10-18 11:00:00,59.95,60.25,59.27,59.94,215400.0,59.7887,60.0879,59.1105,59.7787,215400.0
2011-10-18 11:30:00,60.0,60.24,59.75,60.0,215200.0,59.8386,60.0779,59.5893,59.8386,215200.0
2011-10-18 12:00:00,60.03,60.31,59.92,60.23,129400.0,59.8685,60.1477,59.7588,60.068,129400.0
2011-10-18 12:30:00,60.22,60.48,60.12,60.32,114500.0,60.058,60.3173,59.9583,60.1577,114500.0
2011-10-18 13:00:00,60.33,60.33,60.1,60.31,178000.0,60.1677,60.1677,59.9383,60.1477,178000.0
2011-10-18 13:30:00,60.27,60.56,60.18,60.49,122300.0,60.1079,60.3971,60.0181,60.3273,122300.0
2011-10-18 14:00:00,60.48,60.52,60.4,60.48,178600.0,60.3173,60.3572,60.2375,60.3173,178600.0
2011-10-18 14:30:00,60.48,60.51,59.93,60.37,225200.0,60.3173,60.3472,59.7688,60.2076,225200.0
2011-10-18 15:00:00,60.37,61.17,60.37,60.58,382600.0,60.2076,61.0054,60.2076,60.417,382600.0
2011-10-18 15:30:00,60.59,60.67,60.26,60.5,402500.0,60.427,60.5068,60.0979,60.3372,402500.0
2011-10-19 09:30:00,60.5,61.01,59.38,60.05,98200.0,60.3372,60.8459,59.2203,59.8884,98200.0
2011-10-19 10:00:00,60.05,60.55,60.0,60.5,129200.0,59.8884,60.3871,59.8386,60.3372,129200.0
2011-10-19 10:30:00,60.49,60.86,60.44,60.82,102000.0,60.3273,60.6963,60.2774,60.6564,102000.0
2011-10-19 11:00:00,60.84,61.85,60.81,61.15,156600.0,60.6763,61.6836,60.6464,60.9855,156600.0
2011-10-19 11:30:00,61.15,61.5,61.15,61.33,53700.0,60.9855,61.3345,60.9855,61.165,53700.0
2011-10-19 12:00:00,61.35,61.35,60.68,60.68,53100.0,61.185,61.185,60.5168,60.5168,53100.0
2011-10-19 12:30:00,60.7,61.1,60.53,61.09,111000.0,60.5367,60.9356,60.3672,60.9257,111000.0
2011-10-19 13:00:00,61.06,61.24,60.75,61.15,76000.0,60.8957,61.0752,60.5866,60.9855,76000.0
2011-10-19 13:30:00,61.13,61.25,60.33,60.33,57200.0,60.9655,61.0852,60.1677,60.1677,57200.0
2011-10-19 14:00:00,60.33,60.42,60.22,60.29,90800.0,60.1677,60.2575,60.058,60.1278,90800.0
2011-10-19 14:30:00,60.31,60.66,60.23,60.28,81200.0,60.1477,60.4968,60.068,60.1178,81200.0
2011-10-19 15:00:00,60.28,60.3,59.89,60.05,114500.0,60.1178,60.1378,59.7289,59.8884,114500.0
2011-10-19 15:30:00,60.05,60.15,59.69,60.12,207500.0,59.8884,59.9882,59.5294,59.9583,207500.0
2011-10-20 09:30:00,60.13,61.12,59.7,59.99,53300.0,59.9682,60.9556,59.5394,59.8286,53300.0
2011-10-20 10:00:00,60.01,60.71,59.88,60.63,80000.0,59.8486,60.5467,59.7189,60.4669,80000.0
2011-10-20 10:30:00,60.62,60.93,60.48,60.5,77500.0,60.4569,60.7661,60.3173,60.3372,77500.0
2011-10-20 11:00:00,60.5,60.57,59.92,60.23,127800.0,60.3372,60.4071,59.7588,60.068,127800.0
2011-10-20 11:30:00,60.25,60.51,59.98,60.51,102900.0,60.0879,60.3472,59.8186,60.3472,102900.0
2011-10-20 12:00:00,60.5,60.51,60.1,60.32,55100.0,60.3372,60.3472,59.9383,60.1577,55100.0
2011-10-20 12:30:00,60.32,60.53,60.17,60.52,45800.0,60.1577,60.3672,60.0081,60.3572,45800.0
2011-10-20 13:00:00,60.44,61.32,60.26,60.84,51500.0,60.2774,61.155,60.0979,60.6763,51500.0
2011-10-20 13:30:00,60.86,61.06,60.73,60.79,56000.0,60.6963,60.8957,60.5666,60.6265,56000.0
2011-10-20 14:00:00,60.76,60.92,60.34,60.62,41400.0,60.5965,60.7561,60.1777,60.4569,41400.0
2011-10-20 14:30:00,60.6,60.98,60.5,60.78,46700.0,60.437,60.8159,60.3372,60.6165,46700.0
2011-10-20 15:00:00,60.84,60.94,60.63,60.67,88400.0,60.6763,60.7761,60.4669,60.5068,88400.0
2011-10-20 15:30:00,60.67,61.02,60.5,60.79,118600.0,60.5068,60.8558,60.3372,60.6265,118600.0
2011-10-21 09:30:00,61.52,62.81,60.93,62.5,148900.0,61.3545,62.641,60.7661,62.3319,148900.0
2011-10-21 10:00:00,62.44,62.55,61.67,62.44,148400.0,62.272,62.3817,61.5041,62.272,148400.0
2011-10-21 10:30:00,62.45,62.45,61.49,61.54,43800.0,62.282,62.282,61.3246,61.3744,43800.0
2011-10-21 11:00:00,61.53,61.53,60.94,61.2,76100.0,61.3645,61.3645,60.7761,61.0354,76100.0
2011-10-21 11:30:00,61.2,61.5,61.13,61.13,83500.0,61.0354,61.3345,60.9655,60.9655,83500.0
2011-10-21 12:00:00,61.14,61.38,61.01,61.36,66100.0,60.9755,61.2149,60.8459,61.1949,66100.0
2011-10-21 12:30:00,61.37,61.37,60.73,60.76,42100.0,61.2049,61.2049,60.5666,60.5965,42100.0
2011-10-21 13:00:00,60.76,60.77,60.22,60.77,115200.0,60.5965,60.6065,60.058,60.6065,115200.0
2011-10-21 13:30:00,60.75,61.07,60.71,60.8,44900.0,60.5866,60.9057,60.5467,60.6364,44900.0
2011-10-21 14:00:00,60.8,61.26,60.76,60.9,47800.0,60.6364,61.0952,60.5965,60.7362,47800.0
2011-10-21 14:30:00,60.86,61.37,60.86,61.35,110700.0,60.6963,61.2049,60.6963,61.185,110700.0
2011-10-21 15:00:00,61.36,62.54,61.35,62.1,229600.0,61.1949,62.3718,61.185,61.9329,229600.0
2011-10-21 15:30:00,62.08,62.45,61.86,62.18,428300.0,61.913,62.282,61.6936,62.0127,428300.0
2011-10-24 09:30:00,63.22,63.68,62.22,62.4,90600.0,63.0499,63.5087,62.0526,62.2321,90600.0
2011-10-24 10:00:00,62.4,62.48,62.28,62.35,45000.0,62.2321,62.3119,62.1125,62.1823,45000.0
2011-10-24 10:30:00,62.36,62.57,62.28,62.48,65300.0,62.1922,62.4017,62.1125,62.3119,65300.0
2011-10-24 11:00:00,62.45,62.5,61.88,62.09,63200.0,62.282,62.3319,61.7135,61.923,63200.0
2011-10-24 11:30:00,62.05,62.31,61.88,61.89,41900.0,61.8831,62.1424,61.7135,61.7235,41900.0
2011-10-24 12:00:00,61.88,61.9,61.12,61.26,63500.0,61.7135,61.7335,60.9556,61.0952,63500.0
2011-10-24 12:30:00,61.32,61.6,60.91,61.07,59600.0,61.155,61.4343,60.7461,60.9057,59600.0
2011-10-24 13:00:00,61.11,61.29,60.86,60.96,71100.0,60.9456,61.1251,60.6963,60.796,71100.0
2011-10-24 13:30:00,60.97,61.4,60.87,60.89,74900.0,60.806,61.2348,60.7062,60.7262,74900.0
2011-10-24 14:00:00,60.9,60.98,60.68,60.79,92400.0,60.7362,60.8159,60.5168,60.6265,92400.0
2011-10-24 14:30:00,60.79,60.9,60.73,60.87,134600.0,60.6265,60.7362,60.5666,60.7062,134600.0
2011-10-24 15:00:00,60.85,60.9,60.67,60.72,146900.0,60.6863,60.7362,60.5068,60.5566,146900.0
2011-10-24 15:30:00,60.7,60.87,60.62,60.8,208700.0,60.5367,60.7062,60.4569,60.6364,208700.0
2011-10-25 09:30:00,60.66,60.72,59.07,59.22,58400.0,60.4968,60.5566,58.9111,59.0607,58400.0
2011-10-25 10:00:00,59.31,59.31,58.05,58.36,180400.0,59.1504,59.1504,57.8938,58.203,180400.0
2011-10-25 10:30:00,58.31,58.47,57.66,57.68,81300.0,58.1531,58.3127,57.5049,57.5248,81300.0
2011-10-25 11:00:00,57.63,57.73,57.14,57.25,80800.0,57.475,57.5747,56.9863,57.096,80800.0
2011-10-25 11:30:00,57.25,57.27,56.06,56.53,142000.0,57.096,57.1159,55.9092,56.3779,142000.0
2011-10-25 12:00:00,56.55,57.4,56.2,57.4,125400.0,56.3979,57.2456,56.0488,57.2456,125400.0
2011-10-25 12:30:00,57.4,57.9,57.28,57.45,64700.0,57.2456,57.7442,57.1259,57.2954,64700.0
2011-10-25 13:00:00,57.42,57.85,57.42,57.74,36700.0,57.2655,57.6944,57.2655,57.5847,36700.0
2011-10-25 13:30:00,57.71,57.77,57.25,57.49,40400.0,57.5547,57.6146,57.096,57.3353,40400.0
2011-10-25 14:00:00,57.55,57.61,56.97,57.54,64400.0,57.3952,57.455,56.8167,57.3852,64400.0
2011-10-25 14:30:00,57.51,57.85,57.39,57.85,103100.0,57.3553,57.6944,57.2356,57.6944,103100.0
2011-10-25 15:00:00,57.85,58.18,57.16,57.26,96100.0,57.6944,58.0235,57.0062,57.106,96100.0
2011-10-25 15:30:00,57.31,57.46,56.88,57.04,126200.0,57.1558,57.3054,56.727,56.8865,126200.0
2011-10-26 09:30:00,60.59,60.59,57.7,57.87,72800.0,60.427,60.427,57.5448,57.7143,72800.0
2011-10-26 10:00:00,57.88,57.9,56.9,56.96,48300.0,57.7243,57.7442,56.7469,56.8068,48300.0
2011-10-26 10:30:00,56.89,57.28,56.45,56.95,98900.0,56.737,57.1259,56.2981,56.7968,98900.0
2011-10-26 11:00:00,56.86,57.11,56.64,56.88,22700.0,56.707,56.9564,56.4876,56.727,22700.0
2011-10-26 11:30:00,56.86,57.61,56.78,57.03,24700.0,56.707,57.455,56.6272,56.8766,24700.0
2011-10-26 12:00:00,57.01,57.52,56.87,57.17,73800.0,56.8566,57.3653,56.717,57.0162,73800.0
2011-10-26 12:30:00,57.15,57.57,56.98,57.01,93500.0,56.9963,57.4151,56.8267,56.8566,93500.0
2011-10-26 13:00:00,57.02,57.46,56.94,57.35,43000.0,56.8666,57.3054,56.7868,57.1957,43000.0
2011-10-26 13:30:00,57.43,58.02,57.43,57.58,34100.0,57.2755,57.8639,57.2755,57.4251,34100.0
2011-10-26 14:00:00,57.64,58.19,57.51,57.51,34900.0,57.4849,58.0335,57.3553,57.3553,34900.0
2011-10-26 14:30:00,57.51,57.83,57.29,57.46,47700.0,57.3553,57.6744,57.1359,57.3054,47700.0
2011-10-26 15:00:00,57.52,57.79,57.51,57.77,44100.0,57.3653,57.6345,57.3553,57.6146,44100.0
2011-10-26 15:30:00,57.77,58.14,57.61,57.69,92300.0,57.6146,57.9836,57.455,57.5348,92300.0
2011-10-27 09:30:00,59.49,60.49,55.67,55.68,141700.0,59.33,60.3273,55.5202,55.5302,141700.0
2011-10-27 10:00:00,55.61,56.52,55.37,56.11,212500.0,55.4604,56.3679,55.221,55.959,212500.0
2011-10-27 10:30:00,56.05,56.13,54.66,55.14,174400.0,55.8992,55.979,54.5129,54.9917,174400.0
2011-10-27 11:00:00,55.06,55.99,55.06,55.8,112500.0,54.9119,55.8394,54.9119,55.6499,112500.0
2011-10-27 11:30:00,55.8,57.23,55.7,57.09,74600.0,55.6499,57.076,55.5502,56.9364,74600.0
2011-10-27 12:00:00,57.13,57.72,57.13,57.48,79800.0,56.9763,57.5647,56.9763,57.3254,79800.0
2011-10-27 12:30:00,57.48,57.72,57.2,57.3,44400.0,57.3254,57.5647,57.0461,57.1458,44400.0
2011-10-27 13:00:00,57.27,58.09,57.25,57.84,44100.0,57.1159,57.9337,57.096,57.6844,44100.0
2011-10-27 13:30:00,57.77,57.86,57.23,57.3,32100.0,57.6146,57.7043,57.076,57.1458,32100.0
2011-10-27 14:00:00,57.3,57.41,56.72,56.86,48200.0,57.1458,57.2556,56.5674,56.707,48200.0
2011-10-27 14:30:00,56.93,57.27,56.88,57.12,46800.0,56.7768,57.1159,56.727,56.9663,46800.0
2011-10-27 15:00:00,57.1,57.13,56.32,56.33,118600.0,56.9464,56.9763,56.1685,56.1785,118600.0
2011-10-27 15:30:00,56.33,56.5,56.16,56.43,134600.0,56.1785,56.348,56.0089,56.2782,134600.0
2011-10-28 09:30:00,56.39,56.6,55.62,55.99,62300.0,56.2383,56.4477,55.4704,55.8394,62300.0
2011-10-28 10:00:00,55.94,56.26,55.79,55.94,28300.0,55.7895,56.1086,55.6399,55.7895,28300.0
2011-10-28 10:30:00,55.89,56.14,55.26,55.35,66300.0,55.7396,55.989,55.1113,55.2011,66300.0
2011-10-28 11:00:00,55.35,55.65,55.02,55.58,80500.0,55.2011,55.5003,54.872,55.4305,80500.0
2011-10-28 11:30:00,55.62,55.87,55.29,55.32,29200.0,55.4704,55.7197,55.1413,55.1712,29200.0
2011-10-28 12:00:00,55.34,55.49,55.08,55.18,35200.0,55.1911,55.3407,54.9318,55.0316,35200.0
2011-10-28 12:30:00,55.16,55.19,54.76,55.0,52500.0,55.0116,55.0415,54.6127,54.852,52500.0
2011-10-28 13:00:00,54.92,55.45,54.77,55.27,49600.0,54.7723,55.3008,54.6227,55.1213,49600.0
2011-10-28 13:30:00,55.26,56.07,55.12,56.07,48700.0,55.1113,55.9192,54.9717,55.9192,48700.0
2011-10-28 14:00:00,55.94,56.07,55.46,55.46,25500.0,55.7895,55.9192,55.3108,55.3108,25500.0
2011-10-28 14:30:00,55.45,55.6,55.44,55.58,27300.0,55.3008,55.4504,55.2909,55.4305,27300.0
2011-10-28 15:00:00,55.56,55.64,55.51,55.56,72500.0,55.4105,55.4903,55.3607,55.4105,72500.0
2011-10-28 15:30:00,55.58,55.74,55.44,55.71,130000.0,55.4305,55.59,55.2909,55.5601,130000.0
2011-10-31 09:30:00,54.55,55.36,54.55,55.18,67900.0,54.4032,55.2111,54.4032,55.0316,67900.0
2011-10-31 10:00:00,55.21,55.22,54.7,55.02,26400.0,55.0615,55.0714,54.5528,54.872,26400.0
2011-10-31 10:30:00,55.0,55.27,54.88,54.89,17400.0,54.852,55.1213,54.7324,54.7423,17400.0
2011-10-31 11:00:00,54.89,55.23,54.71,54.84,17000.0,54.7423,55.0814,54.5628,54.6925,17000.0
2011-10-31 11:30:00,54.82,55.12,54.82,55.04,26700.0,54.6725,54.9717,54.6725,54.8919,26700.0
2011-10-31 12:00:00,55.03,55.05,54.87,54.92,19600.0,54.882,54.9019,54.7224,54.7723,19600.0
2011-10-31 12:30:00,54.9,55.04,54.85,55.0,18600.0,54.7523,54.8919,54.7024,54.852,18600.0
2011-10-31 13:00:00,54.96,55.16,54.91,55.12,23300.0,54.8121,55.0116,54.7623,54.9717,23300.0
2011-10-31 13:30:00,55.14,55.32,55.1,55.25,30100.0,54.9917,55.1712,54.9518,55.1014,30100.0
2011-10-31 14:00:00,55.21,55.52,55.21,55.4,27200.0,55.0615,55.3706,55.0615,55.251,27200.0
2011-10-31 14:30:00,55.4,55.82,55.37,55.49,24500.0,55.251,55.6698,55.221,55.3407,24500.0
2011-10-31 15:00:00,55.47,55.52,55.16,55.16,46400.0,55.3208,55.3706,55.0116,55.0116,46400.0
2011-10-31 15:30:00,55.15,55.44,54.82,55.38,236100.0,55.0016,55.2909,54.6725,55.231,236100.0
2011-11-01 09:30:00,54.28,54.5,52.89,54.23,100200.0,54.134,54.3534,52.7477,54.0841,100200.0
2011-11-01 10:00:00,54.17,54.67,53.89,54.38,57700.0,54.0243,54.5229,53.745,54.2337,57700.0
2011-11-01 10:30:00,54.38,55.25,54.31,54.75,62500.0,54.2337,55.1014,54.1639,54.6027,62500.0
2011-11-01 11:00:00,54.76,55.09,54.4,54.95,32600.0,54.6127,54.9418,54.2536,54.8022,32600.0
2011-11-01 11:30:00,54.93,55.12,54.7,54.89,61000.0,54.7822,54.9717,54.5528,54.7423,61000.0
2011-11-01 12:00:00,54.89,55.21,54.73,55.11,64900.0,54.7423,55.0615,54.5828,54.9617,64900.0
2011-11-01 12:30:00,55.07,55.3,54.95,55.2,59300.0,54.9218,55.1512,54.8022,55.0515,59300.0
2011-11-01 13:00:00,55.2,55.24,54.82,55.06,40800.0,55.0515,55.0914,54.6725,54.9119,40800.0
2011-11-01 13:30:00,55.15,55.86,55.09,55.43,72300.0,55.0016,55.7097,54.9418,55.2809,72300.0
2011-11-01 14:00:00,55.45,55.98,55.29,55.78,54800.0,55.3008,55.8294,55.1413,55.6299,54800.0
2011-11-01 14:30:00,55.75,55.85,55.24,55.44,61100.0,55.6,55.6997,55.0914,55.2909,61100.0
2011-11-01 15:00:00,55.39,55.51,55.01,55.22,64800.0,55.241,55.3607,54.862,55.0714,64800.0
2011-11-01 15:30:00,55.19,55.33,54.6,54.96,107500.0,55.0415,55.1811,54.4531,54.8121,107500.0
2011-11-02 09:30:00,55.95,56.36,53.26,53.53,74700.0,55.7995,56.2084,53.1167,53.386,74700.0
2011-11-02 10:00:00,53.4,54.62,53.4,54.28,51400.0,53.2563,54.4731,53.2563,54.134,51400.0
2011-11-02 10:30:00,54.18,54.85,53.93,54.64,26700.0,54.0342,54.7024,53.7849,54.493,26700.0
2011-11-02 11:00:00,54.68,54.75,54.13,54.68,27100.0,54.5329,54.6027,53.9844,54.5329,27100.0
2011-11-02 11:30:00,54.69,54.95,54.54,54.61,19500.0,54.5429,54.8022,54.3933,54.4631,19500.0
2011-11-02 12:00:00,54.58,55.0,54.4,54.46,28100.0,54.4332,54.852,54.2536,54.3135,28100.0
2011-11-02 12:30:00,54.4,54.98,54.36,54.36,23600.0,54.2536,54.8321,54.2138,54.2138,23600.0
2011-11-02 13:00:00,54.51,54.96,54.08,54.62,64900.0,54.3634,54.8121,53.9345,54.4731,64900.0
2011-11-02 13:30:00,54.54,54.99,54.23,54.38,49400.0,54.3933,54.8421,54.0841,54.2337,49400.0
2011-11-02 14:00:00,54.38,54.98,54.1,54.87,38400.0,54.2337,54.8321,53.9545,54.7224,38400.0
2011-11-02 14:30:00,54.8,55.17,54.38,55.16,44000.0,54.6526,55.0216,54.2337,55.0116,44000.0
2011-11-02 15:00:00,55.16,55.64,55.03,55.54,127700.0,55.0116,55.4903,54.882,55.3906,127700.0
2011-11-02 15:30:00,55.53,55.88,55.1,55.71,153400.0,55.3806,55.7297,54.9518,55.5601,153400.0
2011-11-03 09:30:00,55.73,56.1,53.7,54.5,55600.0,55.5801,55.9491,53.5555,54.3534,55600.0
2011-11-03 10:00:00,54.49,55.24,54.19,54.65,34500.0,54.3434,55.0914,54.0442,54.503,34500.0
2011-11-03 10:30:00,54.63,55.43,54.61,54.7,28300.0,54.483,55.2809,54.4631,54.5528,28300.0
2011-11-03 11:00:00,54.7,55.61,54.68,55.39,22900.0,54.5528,55.4604,54.5329,55.241,22900.0
2011-11-03 11:30:00,55.39,55.44,54.89,54.89,19300.0,55.241,55.2909,54.7423,54.7423,19300.0
2011-11-03 12:00:00,54.88,55.25,54.75,55.24,15800.0,54.7324,55.1014,54.6027,55.0914,15800.0
2011-11-03 12:30:00,55.14,55.14,54.78,55.01,9800.0,54.9917,54.9917,54.6326,54.862,9800.0
2011-11-03 13:00:00,54.93,55.44,54.69,55.14,13300.0,54.7822,55.2909,54.5429,54.9917,13300.0
2011-11-03 13:30:00,55.12,55.43,55.0,55.14,15400.0,54.9717,55.2809,54.852,54.9917,15400.0
2011-11-03 14:00:00,55.2,55.46,55.01,55.09,21900.0,55.0515,55.3108,54.862,54.9418,21900.0
2011-11-03 14:30:00,55.07,55.31,54.68,54.92,33100.0,54.9218,55.1612,54.5329,54.7723,33100.0
2011-11-03 15:00:00,54.88,55.2,54.72,54.81,38800.0,54.7324,55.0515,54.5728,54.6625,38800.0
2011-11-03 15:30:00,54.79,55.01,54.59,54.78,61100.0,54.6426,54.862,54.4431,54.6326,61100.0
2011-11-04 09:30:00,54.61,55.01,54.34,54.54,48100.0,54.4631,54.862,54.1938,54.3933,48100.0
2011-11-04 10:00:00,54.57,55.35,54.57,54.8,55400.0,54.4232,55.2011,54.4232,54.6526,55400.0
2011-11-04 10:30:00,54.78,55.33,54.75,55.01,35700.0,54.6326,55.1811,54.6027,54.862,35700.0
2011-11-04 11:00:00,55.09,55.54,54.98,55.23,42700.0,54.9418,55.3906,54.8321,55.0814,42700.0
2011-11-04 11:30:00,55.2,55.68,55.15,55.64,25200.0,55.0515,55.5302,55.0016,55.4903,25200.0
2011-11-04 12:00:00,55.61,55.82,55.56,55.7,17200.0,55.4604,55.6698,55.4105,55.5502,17200.0
2011-11-04 12:30:00,55.66,55.85,55.49,55.81,32300.0,55.5103,55.6997,55.3407,55.6599,32300.0
2011-11-04 13:00:00,55.79,56.13,55.71,55.98,42200.0,55.6399,55.979,55.5601,55.8294,42200.0
2011-11-04 13:30:00,55.95,57.64,55.91,56.39,219400.0,55.7995,57.4849,55.7596,56.2383,219400.0
2011-11-04 14:00:00,56.51,56.51,55.99,56.49,99200.0,56.358,56.358,55.8394,56.338,99200.0
2011-11-04 14:30:00,56.49,56.49,56.03,56.23,67800.0,56.338,56.338,55.8793,56.0787,67800.0
2011-11-04 15:00:00,56.24,56.26,55.63,55.96,70600.0,56.0887,56.1086,55.4803,55.8095,70600.0
2011-11-04 15:30:00,55.94,56.51,55.94,56.43,226200.0,55.7895,56.358,55.7895,56.2782,226200.0
2011-11-07 09:30:00,56.21,56.5,55.75,55.78,26800.0,56.0588,56.348,55.6,55.6299,26800.0
2011-11-07 10:00:00,55.79,55.84,54.75,54.87,53200.0,55.6399,55.6898,54.6027,54.7224,53200.0
2011-11-07 10:30:00,54.75,54.76,54.27,54.4,31700.0,54.6027,54.6127,54.124,54.2536,31700.0
2011-11-07 11:00:00,54.33,54.57,54.26,54.5,25900.0,54.1838,54.4232,54.114,54.3534,25900.0
2011-11-07 11:30:00,54.46,54.49,54.24,54.35,24200.0,54.3135,54.3434,54.0941,54.2038,24200.0
2011-11-07 12:00:00,54.35,54.39,53.7,53.81,48500.0,54.2038,54.2437,53.5555,53.6652,48500.0
2011-11-07 12:30:00,53.87,54.2,53.72,53.9,23500.0,53.7251,54.0542,53.5755,53.755,23500.0
2011-11-07 13:00:00,53.93,54.44,53.85,54.28,23600.0,53.7849,54.2935,53.7051,54.134,23600.0
2011-11-07 13:30:00,54.28,54.52,54.18,54.5,15900.0,54.134,54.3733,54.0342,54.3534,15900.0
2011-11-07 14:00:00,54.51,54.61,54.38,54.48,16300.0,54.3634,54.4631,54.2337,54.3334,16300.0
2011-11-07 14:30:00,54.46,54.54,54.25,54.52,14700.0,54.3135,54.3933,54.1041,54.3733,14700.0
2011-11-07 15:00:00,54.52,54.66,54.43,54.43,30100.0,54.3733,54.5129,54.2836,54.2836,30100.0
2011-11-07 15:30:00,54.47,54.72,54.38,54.55,47600.0,54.3235,54.5728,54.2337,54.4032,47600.0
2011-11-08 09:30:00,54.86,54.86,54.01,54.49,28700.0,54.7124,54.7124,53.8647,54.3434,28700.0
2011-11-08 10:00:00,54.59,54.65,53.95,53.95,19200.0,54.4431,54.503,53.8049,53.8049,19200.0
2011-11-08 10:30:00,53.94,54.12,53.75,54.0,18700.0,53.7949,53.9744,53.6054,53.8547,18700.0
2011-11-08 11:00:00,53.94,54.22,53.94,54.17,29100.0,53.7949,54.0741,53.7949,54.0243,29100.0
2011-11-08 11:30:00,54.28,54.37,54.14,54.28,36900.0,54.134,54.2237,53.9943,54.134,36900.0
2011-11-08 12:00:00,54.25,54.71,54.14,54.68,24900.0,54.1041,54.5628,53.9943,54.5329,24900.0
2011-11-08 12:30:00,54.69,54.79,54.66,54.79,18900.0,54.5429,54.6426,54.5129,54.6426,18900.0
2011-11-08 13:00:00,54.78,54.95,54.6,54.94,20200.0,54.6326,54.8022,54.4531,54.7922,20200.0
2011-11-08 13:30:00,54.88,55.16,54.66,54.9,20200.0,54.7324,55.0116,54.5129,54.7523,20200.0
2011-11-08 14:00:00,54.91,54.96,54.74,54.85,16000.0,54.7623,54.8121,54.5927,54.7024,16000.0
2011-11-08 14:30:00,54.85,55.07,54.76,54.92,43800.0,54.7024,54.9218,54.6127,54.7723,43800.0
2011-11-08 15:00:00,54.89,54.97,54.72,54.88,34200.0,54.7423,54.8221,54.5728,54.7324,34200.0
2011-11-08 15:30:00,54.9,55.03,54.74,54.83,46300.0,54.7523,54.882,54.5927,54.6825,46300.0
2011-11-09 09:30:00,54.03,54.56,53.81,54.06,33300.0,53.8846,54.4132,53.6652,53.9146,33300.0
2011-11-09 10:00:00,54.08,54.53,54.03,54.4,28700.0,53.9345,54.3833,53.8846,54.2536,28700.0
2011-11-09 10:30:00,54.36,54.85,54.27,54.74,26400.0,54.2138,54.7024,54.124,54.5927,26400.0
2011-11-09 11:00:00,54.79,55.34,54.53,55.09,38700.0,54.6426,55.1911,54.3833,54.9418,38700.0
2011-11-09 11:30:00,55.06,55.71,55.0,55.5,42300.0,54.9119,55.5601,54.852,55.3507,42300.0
2011-11-09 12:00:00,55.52,55.79,55.44,55.71,23400.0,55.3706,55.6399,55.2909,55.5601,23400.0
2011-11-09 12:30:00,55.66,55.72,55.25,55.39,20300.0,55.5103,55.5701,55.1014,55.241,20300.0
2011-11-09 13:00:00,55.38,55.66,55.32,55.57,23400.0,55.231,55.5103,55.1712,55.4205,23400.0
2011-11-09 13:30:00,55.51,55.51,54.42,54.56,32800.0,55.3607,55.3607,54.2736,54.4132,32800.0
2011-11-09 14:00:00,54.54,54.58,54.2,54.39,15500.0,54.3933,54.4332,54.0542,54.2437,15500.0
2011-11-09 14:30:00,54.34,54.5,54.22,54.38,23500.0,54.1938,54.3534,54.0741,54.2337,23500.0
2011-11-09 15:00:00,54.38,54.5,54.3,54.36,52100.0,54.2337,54.3534,54.1539,54.2138,52100.0
2011-11-09 15:30:00,54.32,54.35,54.01,54.05,47500.0,54.1739,54.2038,53.8647,53.9046,47500.0
2011-11-10 09:30:00,54.45,54.68,52.67,54.3,189400.0,54.3035,54.5329,52.5283,54.1539,189400.0
2011-11-10 10:00:00,54.19,54.21,53.0,53.23,121800.0,54.0442,54.0642,52.8574,53.0868,121800.0
2011-11-10 10:30:00,53.21,53.24,52.75,52.96,79900.0,53.0669,53.0968,52.6081,52.8175,79900.0
2011-11-10 11:00:00,52.96,53.58,52.9,53.03,42600.0,52.8175,53.4359,52.7577,52.8873,42600.0
2011-11-10 11:30:00,53.04,53.22,52.95,53.16,55700.0,52.8973,53.0768,52.8076,53.017,55700.0
2011-11-10 12:00:00,53.15,53.31,52.97,53.15,28300.0,53.007,53.1666,52.8275,53.007,28300.0
2011-11-10 12:30:00,53.11,53.17,53.0,53.11,21200.0,52.9671,53.027,52.8574,52.9671,21200.0
2011-11-10 13:00:00,53.1,53.2,52.85,52.88,43800.0,52.9571,53.0569,52.7078,52.7377,43800.0
2011-11-10 13:30:00,52.88,53.0,52.75,52.91,74900.0,52.7377,52.8574,52.6081,52.7677,74900.0
2011-11-10 14:00:00,52.88,53.3,52.76,53.13,56400.0,52.7377,53.1566,52.6181,52.9871,56400.0
2011-11-10 14:30:00,53.11,53.13,52.87,52.91,62600.0,52.9671,52.9871,52.7278,52.7677,62600.0
2011-11-10 15:00:00,52.9,53.69,52.89,53.56,103200.0,52.7577,53.5456,52.7477,53.4159,103200.0
2011-11-10 15:30:00,53.52,53.77,53.33,53.49,133300.0,53.376,53.6253,53.1865,53.3461,133300.0
2011-11-11 09:30:00,54.39,54.5,53.31,53.45,46400.0,54.2437,54.3534,53.1666,53.3062,46400.0
2011-11-11 10:00:00,53.55,53.82,53.45,53.58,34500.0,53.4059,53.6752,53.3062,53.4359,34500.0
2011-11-11 10:30:00,53.64,53.82,53.33,53.66,29400.0,53.4957,53.6752,53.1865,53.5156,29400.0
2011-11-11 11:00:00,53.61,53.65,53.16,53.25,32900.0,53.4658,53.5057,53.017,53.1067,32900.0
2011-11-11 11:30:00,53.27,53.55,53.01,53.25,46800.0,53.1267,53.4059,52.8674,53.1067,46800.0
2011-11-11 12:00:00,53.25,53.54,53.16,53.27,37200.0,53.1067,53.396,53.017,53.1267,37200.0
2011-11-11 12:30:00,53.3,53.6,53.24,53.51,25500.0,53.1566,53.4558,53.0968,53.366,25500.0
2011-11-11 13:00:00,53.54,53.79,53.47,53.55,29600.0,53.396,53.6453,53.3262,53.4059,29600.0
2011-11-11 13:30:00,53.53,53.74,53.18,53.18,39500.0,53.386,53.5954,53.0369,53.0369,39500.0
2011-11-11 14:00:00,53.17,53.4,53.17,53.26,53900.0,53.027,53.2563,53.027,53.1167,53900.0
2011-11-11 14:30:00,53.27,53.3,52.87,53.0,62500.0,53.1267,53.1566,52.7278,52.8574,62500.0
2011-11-11 15:00:00,52.98,53.19,52.91,53.06,98200.0,52.8375,53.0469,52.7677,52.9173,98200.0
2011-11-11 15:30:00,53.06,53.25,52.85,52.93,141400.0,52.9173,53.1067,52.7078,52.7876,141400.0
2011-11-14 09:30:00,53.23,54.23,53.18,54.02,62600.0,53.0868,54.0841,53.0369,53.8747,62600.0
2011-11-14 10:00:00,54.06,54.5,53.8,54.13,47400.0,53.9146,54.3534,53.6553,53.9844,47400.0
2011-11-14 10:30:00,54.16,54.16,53.71,54.06,35600.0,54.0143,54.0143,53.5655,53.9146,35600.0
2011-11-14 11:00:00,54.03,54.5,53.94,54.36,35800.0,53.8846,54.3534,53.7949,54.2138,35800.0
2011-11-14 11:30:00,54.37,54.63,54.15,54.32,28300.0,54.2237,54.483,54.0043,54.1739,28300.0
2011-11-14 12:00:00,54.31,54.43,54.14,54.18,16000.0,54.1639,54.2836,53.9943,54.0342,16000.0
2011-11-14 12:30:00,54.23,54.42,54.09,54.34,31100.0,54.0841,54.2736,53.9445,54.1938,31100.0
2011-11-14 13:00:00,54.33,54.5,54.23,54.37,36500.0,54.1838,54.3534,54.0841,54.2237,36500.0
2011-11-14 13:30:00,54.38,54.68,54.33,54.65,22200.0,54.2337,54.5329,54.1838,54.503,22200.0
2011-11-14 14:00:00,54.66,55.06,54.66,54.87,36000.0,54.5129,54.9119,54.5129,54.7224,36000.0
2011-11-14 14:30:00,54.84,54.85,54.2,54.2,37600.0,54.6925,54.7024,54.0542,54.0542,37600.0
2011-11-14 15:00:00,54.21,54.34,54.08,54.21,43400.0,54.0642,54.1938,53.9345,54.0642,43400.0
2011-11-14 15:30:00,54.25,54.36,53.96,54.01,102300.0,54.1041,54.2138,53.8148,53.8647,102300.0
2011-11-15 09:30:00,54.02,54.2,53.33,53.71,36500.0,53.8747,54.0542,53.1865,53.5655,36500.0
2011-11-15 10:00:00,53.55,53.55,53.12,53.35,15400.0,53.4059,53.4059,52.9771,53.2065,15400.0
2011-11-15 10:30:00,53.34,53.46,52.83,52.93,29000.0,53.1965,53.3162,52.6879,52.7876,29000.0
2011-11-15 11:00:00,52.9,53.09,52.76,52.92,10700.0,52.7577,52.9472,52.6181,52.7776,10700.0
2011-11-15 11:30:00,52.84,52.89,52.66,52.84,13100.0,52.6978,52.7477,52.5183,52.6978,13100.0
2011-11-15 12:00:00,52.85,53.06,52.72,52.79,47000.0,52.7078,52.9173,52.5782,52.648,47000.0
2011-11-15 12:30:00,52.82,53.12,52.51,52.72,38000.0,52.6779,52.9771,52.3687,52.5782,38000.0
2011-11-15 13:00:00,52.78,52.89,52.34,52.49,81600.0,52.638,52.7477,52.1992,52.3488,81600.0
2011-11-15 13:30:00,52.52,52.75,52.49,52.59,31400.0,52.3787,52.6081,52.3488,52.4485,31400.0
2011-11-15 14:00:00,52.6,52.7,52.36,52.7,94400.0,52.4585,52.5582,52.2191,52.5582,94400.0
2011-11-15 14:30:00,52.73,53.0,52.68,52.97,36000.0,52.5881,52.8574,52.5383,52.8275,36000.0
2011-11-15 15:00:00,52.98,53.23,52.87,53.18,38800.0,52.8375,53.0868,52.7278,53.0369,38800.0
2011-11-15 15:30:00,53.18,53.25,52.86,52.9,58000.0,53.0369,53.1067,52.7178,52.7577,58000.0
2011-11-16 09:30:00,52.82,52.85,51.7,51.87,101200.0,52.6779,52.7078,51.5609,51.7305,101200.0
2011-11-16 10:00:00,51.98,52.13,50.77,50.84,89400.0,51.8402,51.9898,50.6334,50.7032,89400.0
2011-11-16 10:30:00,50.84,51.71,50.81,51.54,42700.0,50.7032,51.5709,50.6733,51.4013,42700.0
2011-11-16 11:00:00,51.54,51.79,51.38,51.5,47900.0,51.4013,51.6507,51.2418,51.3615,47900.0
2011-11-16 11:30:00,51.53,51.65,51.3,51.41,29100.0,51.3914,51.511,51.162,51.2717,29100.0
2011-11-16 12:00:00,51.43,51.72,51.43,51.47,28800.0,51.2916,51.5809,51.2916,51.3315,28800.0
2011-11-16 12:30:00,51.45,51.69,51.37,51.46,25100.0,51.3116,51.5509,51.2318,51.3216,25100.0
2011-11-16 13:00:00,51.47,51.72,51.42,51.55,32900.0,51.3315,51.5809,51.2817,51.4113,32900.0
2011-11-16 13:30:00,51.55,51.68,51.36,51.54,38200.0,51.4113,51.541,51.2218,51.4013,38200.0
2011-11-16 14:00:00,51.52,51.69,51.48,51.64,50500.0,51.3814,51.5509,51.3415,51.5011,50500.0
2011-11-16 14:30:00,51.64,51.82,51.4,51.41,37000.0,51.5011,51.6806,51.2617,51.2717,37000.0
2011-11-16 15:00:00,51.41,51.51,50.8,50.86,81900.0,51.2717,51.3714,50.6633,50.7232,81900.0
2011-11-16 15:30:00,50.83,51.33,50.53,50.79,254000.0,50.6933,51.1919,50.3941,50.6534,254000.0
2011-11-17 09:30:00,50.45,51.64,50.45,51.55,84700.0,50.3143,51.5011,50.3143,51.4113,84700.0
2011-11-17 10:00:00,51.48,51.84,51.25,51.49,82200.0,51.3415,51.7005,51.1121,51.3515,82200.0
2011-11-17 10:30:00,51.49,51.83,51.39,51.62,30800.0,51.3515,51.6906,51.2517,51.4811,30800.0
2011-11-17 11:00:00,51.62,51.85,51.16,51.83,48700.0,51.4811,51.7105,51.0224,51.6906,48700.0
2011-11-17 11:30:00,51.82,52.26,51.66,51.66,61300.0,51.6806,52.1194,51.521,51.521,61300.0
2011-11-17 12:00:00,51.63,51.76,51.2,51.2,24300.0,51.4911,51.6208,51.0623,51.0623,24300.0
2011-11-17 12:30:00,51.18,51.41,50.75,51.2,57800.0,51.0423,51.2717,50.6135,51.0623,57800.0
2011-11-17 13:00:00,51.18,51.53,50.89,51.24,28700.0,51.0423,51.3914,50.7531,51.1022,28700.0
2011-11-17 13:30:00,51.28,51.34,50.86,50.92,44300.0,51.142,51.2019,50.7232,50.783,44300.0
2011-11-17 14:00:00,50.93,51.11,50.7,50.91,37100.0,50.793,50.9725,50.5636,50.773,37100.0
2011-11-17 14:30:00,50.93,51.2,50.82,51.09,27300.0,50.793,51.0623,50.6833,50.9526,27300.0
2011-11-17 15:00:00,51.07,51.21,50.87,51.12,48200.0,50.9326,51.0722,50.7331,50.9825,48200.0
2011-11-17 15:30:00,51.13,51.22,50.91,51.13,118700.0,50.9924,51.0822,50.773,50.9924,118700.0
2011-11-18 09:30:00,53.99,53.99,50.01,50.42,125100.0,53.8448,53.8448,49.8755,50.2844,125100.0
2011-11-18 10:00:00,50.46,50.51,50.26,50.38,112600.0,50.3242,50.3741,50.1248,50.2445,112600.0
2011-11-18 10:30:00,50.37,51.29,50.0,50.63,189300.0,50.2345,51.152,49.8655,50.4938,189300.0
2011-11-18 11:00:00,50.64,50.64,49.89,50.05,69900.0,50.5038,50.5038,49.7558,49.9154,69900.0
2011-11-18 11:30:00,50.12,50.15,49.9,49.96,95200.0,49.9852,50.0151,49.7658,49.8256,95200.0
2011-11-18 12:00:00,49.98,50.06,49.9,50.02,79100.0,49.8455,49.9253,49.7658,49.8854,79100.0
2011-11-18 12:30:00,50.02,50.27,49.9,50.16,85900.0,49.8854,50.1348,49.7658,50.0251,85900.0
2011-11-18 13:00:00,50.18,50.18,49.72,49.9,101300.0,50.045,50.045,49.5862,49.7658,101300.0
2011-11-18 13:30:00,49.9,50.01,49.86,49.91,51400.0,49.7658,49.8755,49.7259,49.7757,51400.0
2011-11-18 14:00:00,49.92,50.07,49.85,49.9,74200.0,49.7857,49.9353,49.7159,49.7658,74200.0
2011-11-18 14:30:00,49.93,50.37,49.9,50.14,74300.0,49.7957,50.2345,49.7658,50.0051,74300.0
2011-11-18 15:00:00,50.15,50.2,49.91,49.96,187200.0,50.0151,50.0649,49.7757,49.8256,187200.0
2011-11-18 15:30:00,49.97,49.99,49.58,49.76,233200.0,49.8356,49.8555,49.4466,49.6261,233200.0
2011-11-21 09:30:00,52.62,56.37,51.09,55.61,1290600.0,52.4784,56.2183,50.9526,55.4604,1290600.0
2011-11-21 10:00:00,55.61,56.34,54.5,55.52,562400.0,55.4604,56.1884,54.3534,55.3706,562400.0
2011-11-21 10:30:00,55.44,55.75,54.39,54.95,282600.0,55.2909,55.6,54.2437,54.8022,282600.0
2011-11-21 11:00:00,54.98,55.82,54.71,54.82,176600.0,54.8321,55.6698,54.5628,54.6725,176600.0
2011-11-21 11:30:00,54.78,54.97,54.53,54.67,125600.0,54.6326,54.8221,54.3833,54.5229,125600.0
2011-11-21 12:00:00,54.69,55.4,54.48,54.87,145500.0,54.5429,55.251,54.3334,54.7224,145500.0
2011-11-21 12:30:00,54.86,55.65,54.8,55.37,122200.0,54.7124,55.5003,54.6526,55.221,122200.0
2011-11-21 13:00:00,55.34,56.87,55.19,56.52,240700.0,55.1911,56.717,55.0415,56.3679,240700.0
2011-11-21 13:30:00,56.53,57.0,56.16,56.25,151200.0,56.3779,56.8467,56.0089,56.0987,151200.0
2011-11-21 14:00:00,56.23,56.23,55.3,55.55,229400.0,56.0787,56.0787,55.1512,55.4006,229400.0
2011-11-21 14:30:00,55.58,55.58,55.0,55.39,161400.0,55.4305,55.4305,54.852,55.241,161400.0
2011-11-21 15:00:00,55.39,55.81,55.12,55.22,258000.0,55.241,55.6599,54.9717,55.0714,258000.0
2011-11-21 15:30:00,55.21,55.32,54.86,55.01,342600.0,55.0615,55.1712,54.7124,54.862,342600.0
2011-11-22 09:30:00,55.0,56.62,54.67,55.56,185800.0,54.852,56.4677,54.5229,55.4105,185800.0
2011-11-22 10:00:00,55.64,55.82,55.0,55.06,88300.0,55.4903,55.6698,54.852,54.9119,88300.0
2011-11-22 10:30:00,55.12,55.53,55.0,55.3,52800.0,54.9717,55.3806,54.852,55.1512,52800.0
2011-11-22 11:00:00,55.26,55.51,54.94,55.48,47800.0,55.1113,55.3607,54.7922,55.3307,47800.0
2011-11-22 11:30:00,55.52,56.2,55.09,56.17,86400.0,55.3706,56.0488,54.9418,56.0189,86400.0
2011-11-22 12:00:00,56.11,56.5,55.77,55.85,44500.0,55.959,56.348,55.62,55.6997,44500.0
2011-11-22 12:30:00,55.83,56.17,55.83,56.17,28400.0,55.6798,56.0189,55.6798,56.0189,28400.0
2011-11-22 13:00:00,56.18,56.28,55.85,55.98,50300.0,56.0289,56.1286,55.6997,55.8294,50300.0
2011-11-22 13:30:00,56.0,56.73,55.97,56.69,75200.0,55.8493,56.5774,55.8194,56.5375,75200.0
2011-11-22 14:00:00,56.74,56.74,56.28,56.3,66800.0,56.5874,56.5874,56.1286,56.1485,66800.0
2011-11-22 14:30:00,56.32,56.57,56.18,56.48,84400.0,56.1685,56.4178,56.0289,56.3281,84400.0
2011-11-22 15:00:00,56.48,56.52,55.95,55.95,189800.0,56.3281,56.3679,55.7995,55.7995,189800.0
2011-11-22 15:30:00,56.01,56.86,55.92,56.77,239400.0,55.8593,56.707,55.7696,56.6173,239400.0
2011-11-23 09:30:00,56.14,56.64,55.8,55.86,131800.0,55.989,56.4876,55.6499,55.7097,131800.0
2011-11-23 10:00:00,55.73,56.18,55.55,55.59,64900.0,55.5801,56.0289,55.4006,55.4404,64900.0
2011-11-23 10:30:00,55.55,55.56,55.05,55.08,58500.0,55.4006,55.4105,54.9019,54.9318,58500.0
2011-11-23 11:00:00,55.08,55.38,55.05,55.22,44800.0,54.9318,55.231,54.9019,55.0714,44800.0
2011-11-23 11:30:00,55.25,55.56,55.21,55.55,56800.0,55.1014,55.4105,55.0615,55.4006,56800.0
2011-11-23 12:00:00,55.56,55.71,54.96,55.01,45900.0,55.4105,55.5601,54.8121,54.862,45900.0
2011-11-23 12:30:00,54.94,55.33,54.87,55.31,57400.0,54.7922,55.1811,54.7224,55.1612,57400.0
2011-11-23 13:00:00,55.3,55.52,55.19,55.43,30400.0,55.1512,55.3706,55.0415,55.2809,30400.0
2011-11-23 13:30:00,55.42,55.6,55.24,55.45,35800.0,55.2709,55.4504,55.0914,55.3008,35800.0
2011-11-23 14:00:00,55.48,55.49,55.07,55.39,40300.0,55.3307,55.3407,54.9218,55.241,40300.0
2011-11-23 14:30:00,55.34,55.42,55.2,55.29,58700.0,55.1911,55.2709,55.0515,55.1413,58700.0
2011-11-23 15:00:00,55.25,55.51,55.07,55.1,67400.0,55.1014,55.3607,54.9218,54.9518,67400.0
2011-11-23 15:30:00,55.08,55.33,54.95,55.09,141000.0,54.9318,55.1811,54.8022,54.9418,141000.0
2011-11-25 09:30:00,54.99,56.15,54.74,54.97,40300.0,54.8421,55.9989,54.5927,54.8221,40300.0
2011-11-25 10:00:00,54.93,55.07,54.31,54.44,40500.0,54.7822,54.9218,54.1639,54.2935,40500.0
2011-11-25 10:30:00,54.43,54.65,54.28,54.37,26000.0,54.2836,54.503,54.134,54.2237,26000.0
2011-11-25 11:00:00,54.38,54.6,54.27,54.43,35600.0,54.2337,54.4531,54.124,54.2836,35600.0
2011-11-25 11:30:00,54.44,54.5,53.6,53.61,103100.0,54.2935,54.3534,53.4558,53.4658,103100.0
2011-11-25 12:00:00,53.65,53.82,53.5,53.81,32900.0,53.5057,53.6752,53.3561,53.6652,32900.0
2011-11-25 12:30:00,53.78,53.98,53.72,53.78,41000.0,53.6353,53.8348,53.5755,53.6353,41000.0
2011-11-28 09:30:00,55.0,56.13,54.44,56.08,108600.0,54.852,55.979,54.2935,55.9291,108600.0
2011-11-28 10:00:00,56.0,56.63,55.84,56.62,70900.0,55.8493,56.4777,55.6898,56.4677,70900.0
2011-11-28 10:30:00,56.58,57.24,56.45,57.15,103700.0,56.4278,57.086,56.2981,56.9963,103700.0
2011-11-28 11:00:00,57.14,57.55,57.04,57.41,76200.0,56.9863,57.3952,56.8865,57.2556,76200.0
2011-11-28 11:30:00,57.37,57.48,56.89,57.03,42800.0,57.2157,57.3254,56.737,56.8766,42800.0
2011-11-28 12:00:00,56.94,57.43,56.94,57.07,39900.0,56.7868,57.2755,56.7868,56.9165,39900.0
2011-11-28 12:30:00,57.03,57.27,56.91,56.95,38100.0,56.8766,57.1159,56.7569,56.7968,38100.0
2011-11-28 13:00:00,56.95,57.22,56.93,56.97,31900.0,56.7968,57.0661,56.7768,56.8167,31900.0
2011-11-28 13:30:00,56.96,57.11,56.93,56.99,56100.0,56.8068,56.9564,56.7768,56.8367,56100.0
2011-11-28 14:00:00,56.99,57.34,56.98,57.34,44100.0,56.8367,57.1857,56.8267,57.1857,44100.0
2011-11-28 14:30:00,57.3,57.32,56.93,56.94,62300.0,57.1458,57.1658,56.7768,56.7868,62300.0
2011-11-28 15:00:00,56.94,57.02,56.51,56.79,87800.0,56.7868,56.8666,56.358,56.6372,87800.0
2011-11-28 15:30:00,56.7,57.41,56.68,57.36,147800.0,56.5475,57.2556,56.5275,57.2057,147800.0
2011-11-29 09:30:00,57.32,58.53,56.9,57.85,65700.0,57.1658,58.3725,56.7469,57.6944,65700.0
2011-11-29 10:00:00,57.89,58.19,57.3,57.42,62400.0,57.7343,58.0335,57.1458,57.2655,62400.0
2011-11-29 10:30:00,57.42,57.42,56.7,56.76,87500.0,57.2655,57.2655,56.5475,56.6073,87500.0
2011-11-29 11:00:00,56.74,56.76,56.2,56.52,47300.0,56.5874,56.6073,56.0488,56.3679,47300.0
2011-11-29 11:30:00,56.5,57.06,56.5,56.75,47800.0,56.348,56.9065,56.348,56.5973,47800.0
2011-11-29 12:00:00,56.77,56.85,56.56,56.57,25600.0,56.6173,56.6971,56.4078,56.4178,25600.0
2011-11-29 12:30:00,56.6,56.68,56.32,56.68,22500.0,56.4477,56.5275,56.1685,56.5275,22500.0
2011-11-29 13:00:00,56.6,56.62,56.27,56.36,20100.0,56.4477,56.4677,56.1186,56.2084,20100.0
2011-11-29 13:30:00,56.35,56.43,56.0,56.08,34000.0,56.1984,56.2782,55.8493,55.9291,34000.0
2011-11-29 14:00:00,56.05,56.27,56.01,56.11,38200.0,55.8992,56.1186,55.8593,55.959,38200.0
2011-11-29 14:30:00,56.09,56.31,55.95,55.98,43000.0,55.9391,56.1585,55.7995,55.8294,43000.0
2011-11-29 15:00:00,55.98,56.12,55.77,55.81,81200.0,55.8294,55.969,55.62,55.6599,81200.0
2011-11-29 15:30:00,55.82,56.03,55.58,55.84,211500.0,55.6698,55.8793,55.4305,55.6898,211500.0
2011-11-30 09:30:00,56.66,58.2,56.66,57.4,106900.0,56.5076,58.0434,56.5076,57.2456,106900.0
2011-11-30 10:00:00,57.5,57.61,57.23,57.5,61900.0,57.3453,57.455,57.076,57.3453,61900.0
2011-11-30 10:30:00,57.46,57.6,57.4,57.49,25000.0,57.3054,57.445,57.2456,57.3353,25000.0
2011-11-30 11:00:00,57.52,57.55,57.22,57.5,73100.0,57.3653,57.3952,57.0661,57.3453,73100.0
2011-11-30 11:30:00,57.5,57.86,57.45,57.84,30900.0,57.3453,57.7043,57.2954,57.6844,30900.0
2011-11-30 12:00:00,57.88,57.88,57.72,57.78,12200.0,57.7243,57.7243,57.5647,57.6246,12200.0
2011-11-30 12:30:00,57.77,58.07,57.77,58.04,32800.0,57.6146,57.9138,57.6146,57.8839,32800.0
2011-11-30 13:00:00,58.03,58.12,57.99,58.12,27100.0,57.8739,57.9636,57.834,57.9636,27100.0
2011-11-30 13:30:00,58.1,58.48,58.1,58.48,42500.0,57.9437,58.3227,57.9437,58.3227,42500.0
2011-11-30 14:00:00,58.48,58.72,58.33,58.72,50300.0,58.3227,58.562,58.1731,58.562,50300.0
2011-11-30 14:30:00,58.73,59.05,58.62,58.96,34100.0,58.572,58.8911,58.4623,58.8014,34100.0
2011-11-30 15:00:00,58.88,59.38,58.88,59.33,98400.0,58.7216,59.2203,58.7216,59.1704,98400.0
2011-11-30 15:30:00,59.31,59.71,59.19,59.42,237800.0,59.1504,59.5494,59.0308,59.2601,237800.0
2011-12-01 09:30:00,59.1,59.72,58.69,59.67,24000.0,58.941,59.5593,58.5321,59.5095,24000.0
2011-12-01 10:00:00,59.7,59.7,59.14,59.17,39700.0,59.5394,59.5394,58.9809,59.0108,39700.0
2011-12-01 10:30:00,59.16,59.48,59.11,59.38,21700.0,59.0008,59.32,58.951,59.2203,21700.0
2011-12-01 11:00:00,59.36,59.43,59.12,59.23,17000.0,59.2003,59.2701,58.961,59.0707,17000.0
2011-12-01 11:30:00,59.22,59.24,58.89,58.92,25700.0,59.0607,59.0806,58.7316,58.7615,25700.0
2011-12-01 12:00:00,58.91,59.13,58.71,59.1,71500.0,58.7515,58.9709,58.5521,58.941,71500.0
2011-12-01 12:30:00,59.13,59.6,59.13,59.43,37900.0,58.9709,59.4397,58.9709,59.2701,37900.0
2011-12-01 13:00:00,59.35,59.59,59.35,59.56,17200.0,59.1903,59.4297,59.1903,59.3998,17200.0
2011-12-01 13:30:00,59.57,59.79,59.53,59.79,30300.0,59.4097,59.6291,59.3698,59.6291,30300.0
2011-12-01 14:00:00,59.72,59.86,59.59,59.86,39000.0,59.5593,59.699,59.4297,59.699,39000.0
2011-12-01 14:30:00,59.85,59.94,59.75,59.87,36600.0,59.689,59.7787,59.5893,59.7089,36600.0
2011-12-01 15:00:00,59.88,60.14,59.86,60.04,106900.0,59.7189,59.9782,59.699,59.8785,106900.0
2011-12-01 15:30:00,60.06,60.26,59.92,60.2,227000.0,59.8984,60.0979,59.7588,60.038,227000.0
2011-12-02 09:30:00,60.36,60.38,59.67,60.12,45600.0,60.1976,60.2176,59.5095,59.9583,45600.0
2011-12-02 10:00:00,60.14,60.14,59.87,59.91,29300.0,59.9782,59.9782,59.7089,59.7488,29300.0
2011-12-02 10:30:00,59.93,59.97,59.42,59.87,20500.0,59.7688,59.8087,59.2601,59.7089,20500.0
2011-12-02 11:00:00,59.84,60.07,59.76,59.9,28300.0,59.679,59.9084,59.5992,59.7389,28300.0
2011-12-02 11:30:00,59.92,59.92,59.5,59.67,31200.0,59.7588,59.7588,59.3399,59.5095,31200.0
2011-12-02 12:00:00,59.69,59.69,59.23,59.24,40600.0,59.5294,59.5294,59.0707,59.0806,40600.0
2011-12-02 12:30:00,59.19,59.34,59.02,59.03,11600.0,59.0308,59.1804,58.8612,58.8712,11600.0
2011-12-02 13:00:00,59.03,59.05,58.78,58.95,13300.0,58.8712,58.8911,58.6219,58.7914,13300.0
2011-12-02 13:30:00,58.95,58.95,58.43,58.59,60500.0,58.7914,58.7914,58.2728,58.4324,60500.0
2011-12-02 14:00:00,58.6,58.89,58.5,58.59,45000.0,58.4424,58.7316,58.3426,58.4324,45000.0
2011-12-02 14:30:00,58.59,58.62,58.39,58.44,35300.0,58.4324,58.4623,58.2329,58.2828,35300.0
2011-12-02 15:00:00,58.44,58.58,58.29,58.36,34500.0,58.2828,58.4224,58.1332,58.203,34500.0
2011-12-02 15:30:00,58.35,58.54,58.2,58.28,137500.0,58.193,58.3825,58.0434,58.1232,137500.0
2011-12-05 09:30:00,54.21,55.14,53.31,54.64,477300.0,54.0642,54.9917,53.1666,54.493,477300.0
2011-12-05 10:00:00,54.67,55.8,54.5,55.56,315000.0,54.5229,55.6499,54.3534,55.4105,315000.0
2011-12-05 10:30:00,55.48,56.07,55.11,55.26,104300.0,55.3307,55.9192,54.9617,55.1113,104300.0
2011-12-05 11:00:00,55.3,55.86,55.09,55.86,153100.0,55.1512,55.7097,54.9418,55.7097,153100.0
2011-12-05 11:30:00,55.88,55.88,55.33,55.57,48200.0,55.7297,55.7297,55.1811,55.4205,48200.0
2011-12-05 12:00:00,55.56,55.62,55.06,55.13,72700.0,55.4105,55.4704,54.9119,54.9817,72700.0
2011-12-05 12:30:00,55.15,55.55,55.11,55.43,43600.0,55.0016,55.4006,54.9617,55.2809,43600.0
2011-12-05 13:00:00,55.44,55.45,55.3,55.43,54300.0,55.2909,55.3008,55.1512,55.2809,54300.0
2011-12-05 13:30:00,55.42,55.53,55.18,55.28,61600.0,55.2709,55.3806,55.0316,55.1313,61600.0
2011-12-05 14:00:00,55.27,55.27,54.9,55.05,147000.0,55.1213,55.1213,54.7523,54.9019,147000.0
2011-12-05 14:30:00,55.02,55.49,55.02,55.4,75200.0,54.872,55.3407,54.872,55.251,75200.0
2011-12-05 15:00:00,55.37,55.44,55.03,55.08,122400.0,55.221,55.2909,54.882,54.9318,122400.0
2011-12-05 15:30:00,55.03,55.34,55.01,55.06,218000.0,54.882,55.1911,54.862,54.9119,218000.0
2011-12-06 09:30:00,55.65,55.65,55.09,55.3,66800.0,55.5003,55.5003,54.9418,55.1512,66800.0
2011-12-06 10:00:00,55.27,55.36,55.05,55.14,87600.0,55.1213,55.2111,54.9019,54.9917,87600.0
2011-12-06 10:30:00,55.11,55.25,55.05,55.12,130400.0,54.9617,55.1014,54.9019,54.9717,130400.0
2011-12-06 11:00:00,55.13,55.21,54.5,54.52,170700.0,54.9817,55.0615,54.3534,54.3733,170700.0
2011-12-06 11:30:00,54.5,54.91,54.18,54.5,106500.0,54.3534,54.7623,54.0342,54.3534,106500.0
2011-12-06 12:00:00,54.5,54.77,54.49,54.77,43100.0,54.3534,54.6227,54.3434,54.6227,43100.0
2011-12-06 12:30:00,54.77,54.89,54.57,54.59,26600.0,54.6227,54.7423,54.4232,54.4431,26600.0
2011-12-06 13:00:00,54.63,54.7,54.33,54.5,60500.0,54.483,54.5528,54.1838,54.3534,60500.0
2011-12-06 13:30:00,54.51,54.58,54.02,54.15,55200.0,54.3634,54.4332,53.8747,54.0043,55200.0
2011-12-06 14:00:00,54.17,54.25,54.13,54.15,64700.0,54.0243,54.1041,53.9844,54.0043,64700.0
2011-12-06 14:30:00,54.14,54.63,54.04,54.53,90700.0,53.9943,54.483,53.8946,54.3833,90700.0
2011-12-06 15:00:00,54.53,54.54,54.09,54.44,140800.0,54.3833,54.3933,53.9445,54.2935,140800.0
2011-12-06 15:30:00,54.41,54.68,54.39,54.4,99800.0,54.2636,54.5329,54.2437,54.2536,99800.0
2011-12-07 09:30:00,54.06,54.14,52.56,52.8,71600.0,53.9146,53.9943,52.4186,52.658,71600.0
2011-12-07 10:00:00,52.82,52.84,52.09,52.09,94300.0,52.6779,52.6978,51.9499,51.9499,94300.0
2011-12-07 10:30:00,52.15,52.41,52.12,52.26,94500.0,52.0097,52.269,51.9798,52.1194,94500.0
2011-12-07 11:00:00,52.3,52.4,51.98,52.23,136200.0,52.1593,52.259,51.8402,52.0895,136200.0
2011-12-07 11:30:00,52.24,52.57,51.85,52.33,105100.0,52.0995,52.4286,51.7105,52.1892,105100.0
2011-12-07 12:00:00,52.33,52.57,52.2,52.45,38700.0,52.1892,52.4286,52.0596,52.3089,38700.0
2011-12-07 12:30:00,52.45,52.52,52.27,52.3,98600.0,52.3089,52.3787,52.1294,52.1593,98600.0
2011-12-07 13:00:00,52.3,52.95,52.3,52.87,47900.0,52.1593,52.8076,52.1593,52.7278,47900.0
2011-12-07 13:30:00,52.89,52.91,52.46,52.72,47900.0,52.7477,52.7677,52.3189,52.5782,47900.0
2011-12-07 14:00:00,52.75,53.0,52.67,52.98,72400.0,52.6081,52.8574,52.5283,52.8375,72400.0
2011-12-07 14:30:00,52.99,53.0,52.83,52.95,86400.0,52.8474,52.8574,52.6879,52.8076,86400.0
2011-12-07 15:00:00,52.94,52.98,52.75,52.97,70400.0,52.7976,52.8375,52.6081,52.8275,70400.0
2011-12-07 15:30:00,52.97,53.29,52.78,53.19,227900.0,52.8275,53.1466,52.638,53.0469,227900.0
2011-12-08 09:30:00,52.8,53.72,52.67,53.13,43200.0,52.658,53.5755,52.5283,52.9871,43200.0
2011-12-08 10:00:00,53.11,53.11,52.49,52.54,50500.0,52.9671,52.9671,52.3488,52.3987,50500.0
2011-12-08 10:30:00,52.48,53.34,52.45,52.8,28000.0,52.3388,53.1965,52.3089,52.658,28000.0
2011-12-08 11:00:00,52.76,52.88,52.65,52.65,30700.0,52.6181,52.7377,52.5084,52.5084,30700.0
2011-12-08 11:30:00,52.65,52.65,52.15,52.2,62800.0,52.5084,52.5084,52.0097,52.0596,62800.0
2011-12-08 12:00:00,52.24,52.26,51.5,51.54,128900.0,52.0995,52.1194,51.3615,51.4013,128900.0
2011-12-08 12:30:00,51.53,51.78,51.15,51.43,104200.0,51.3914,51.6407,51.0124,51.2916,104200.0
2011-12-08 13:00:00,51.42,51.52,51.16,51.37,68800.0,51.2817,51.3814,51.0224,51.2318,68800.0
2011-12-08 13:30:00,51.37,51.37,51.0,51.09,91800.0,51.2318,51.2318,50.8628,50.9526,91800.0
2011-12-08 14:00:00,51.1,51.18,50.96,51.0,104700.0,50.9625,51.0423,50.8229,50.8628,104700.0
2011-12-08 14:30:00,51.01,51.2,50.88,51.18,85900.0,50.8728,51.0623,50.7431,51.0423,85900.0
2011-12-08 15:00:00,51.18,51.8,51.16,51.66,105600.0,51.0423,51.6606,51.0224,51.521,105600.0
2011-12-08 15:30:00,51.64,51.84,51.18,51.39,195500.0,51.5011,51.7005,51.0423,51.2517,195500.0
2011-12-09 09:30:00,51.71,52.97,51.47,51.8,84500.0,51.5709,52.8275,51.3315,51.6606,84500.0
2011-12-09 10:00:00,51.82,52.22,51.77,52.13,90000.0,51.6806,52.0795,51.6307,51.9898,90000.0
2011-12-09 10:30:00,52.14,52.38,52.07,52.2,59000.0,51.9997,52.2391,51.9299,52.0596,59000.0
2011-12-09 11:00:00,52.21,52.53,52.18,52.37,30100.0,52.0695,52.3887,52.0396,52.2291,30100.0
2011-12-09 11:30:00,52.4,52.46,52.3,52.39,36100.0,52.259,52.3189,52.1593,52.2491,36100.0
2011-12-09 12:00:00,52.42,52.92,52.34,52.91,57400.0,52.279,52.7776,52.1992,52.7677,57400.0
2011-12-09 12:30:00,52.91,53.32,52.91,53.1,94200.0,52.7677,53.1766,52.7677,52.9571,94200.0
2011-12-09 13:00:00,53.11,53.18,52.89,53.17,17500.0,52.9671,53.0369,52.7477,53.027,17500.0
2011-12-09 13:30:00,53.17,53.53,53.17,53.49,46500.0,53.027,53.386,53.027,53.3461,46500.0
2011-12-09 14:00:00,53.49,54.03,53.48,53.98,57700.0,53.3461,53.8846,53.3361,53.8348,57700.0
2011-12-09 14:30:00,53.99,54.06,53.78,53.81,122500.0,53.8448,53.9146,53.6353,53.6652,122500.0
2011-12-09 15:00:00,53.84,53.94,53.44,53.56,106100.0,53.6952,53.7949,53.2962,53.4159,106100.0
2011-12-09 15:30:00,53.53,53.67,53.22,53.41,110200.0,53.386,53.5256,53.0768,53.2663,110200.0
2011-12-12 09:30:00,52.82,53.18,52.28,52.57,80600.0,52.6779,53.0369,52.1394,52.4286,80600.0
2011-12-12 10:00:00,52.45,52.49,52.12,52.16,51300.0,52.3089,52.3488,51.9798,52.0197,51300.0
2011-12-12 10:30:00,52.15,52.31,51.95,52.23,86300.0,52.0097,52.1693,51.8102,52.0895,86300.0
2011-12-12 11:00:00,52.2,52.32,51.96,52.09,128500.0,52.0596,52.1792,51.8202,51.9499,128500.0
2011-12-12 11:30:00,52.12,52.3,52.05,52.24,62900.0,51.9798,52.1593,51.91,52.0995,62900.0
2011-12-12 12:00:00,52.3,52.6,52.3,52.52,38200.0,52.1593,52.4585,52.1593,52.3787,38200.0
2011-12-12 12:30:00,52.52,52.84,52.48,52.54,70300.0,52.3787,52.6978,52.3388,52.3987,70300.0
2011-12-12 13:00:00,52.54,52.67,52.5,52.57,70300.0,52.3987,52.5283,52.3588,52.4286,70300.0
2011-12-12 13:30:00,52.56,52.58,52.5,52.53,36400.0,52.4186,52.4385,52.3588,52.3887,36400.0
2011-12-12 14:00:00,52.53,52.61,52.5,52.51,55800.0,52.3887,52.4685,52.3588,52.3687,55800.0
2011-12-12 14:30:00,52.5,52.75,52.49,52.75,72700.0,52.3588,52.6081,52.3488,52.6081,72700.0
2011-12-12 15:00:00,52.78,53.12,52.71,53.02,64800.0,52.638,52.9771,52.5682,52.8774,64800.0
2011-12-12 15:30:00,52.95,53.29,52.89,53.09,88700.0,52.8076,53.1466,52.7477,52.9472,88700.0
2011-12-13 09:30:00,53.27,53.78,52.69,53.03,23700.0,53.1267,53.6353,52.5482,52.8873,23700.0
2011-12-13 10:00:00,53.12,53.65,53.08,53.54,75000.0,52.9771,53.5057,52.9372,53.396,75000.0
2011-12-13 10:30:00,53.56,53.61,52.85,52.98,47600.0,53.4159,53.4658,52.7078,52.8375,47600.0
2011-12-13 11:00:00,52.97,53.05,52.83,52.98,33900.0,52.8275,52.9073,52.6879,52.8375,33900.0
2011-12-13 11:30:00,52.99,53.04,52.84,52.99,33300.0,52.8474,52.8973,52.6978,52.8474,33300.0
2011-12-13 12:00:00,53.0,53.11,52.92,53.07,43300.0,52.8574,52.9671,52.7776,52.9272,43300.0
2011-12-13 12:30:00,53.09,53.21,52.06,52.09,121300.0,52.9472,53.0669,51.9199,51.9499,121300.0
2011-12-13 13:00:00,52.09,52.1,51.19,51.24,122300.0,51.9499,51.9598,51.0523,51.1022,122300.0
2011-12-13 13:30:00,51.22,51.91,51.1,51.74,96500.0,51.0822,51.7703,50.9625,51.6008,96500.0
2011-12-13 14:00:00,51.74,52.07,51.59,51.74,45300.0,51.6008,51.9299,51.4512,51.6008,45300.0
2011-12-13 14:30:00,51.7,51.83,51.48,51.75,60900.0,51.5609,51.6906,51.3415,51.6108,60900.0
2011-12-13 15:00:00,51.82,52.03,51.41,51.54,56800.0,51.6806,51.89,51.2717,51.4013,56800.0
2011-12-13 15:30:00,51.58,51.73,51.1,51.63,141100.0,51.4412,51.5908,50.9625,51.4911,141100.0
2011-12-14 09:30:00,51.34,52.09,50.9,51.09,55100.0,51.2019,51.9499,50.7631,50.9526,55100.0
2011-12-14 10:00:00,51.03,51.27,50.9,51.02,85700.0,50.8927,51.1321,50.7631,50.8827,85700.0
2011-12-14 10:30:00,51.05,51.21,50.89,50.92,50300.0,50.9127,51.0722,50.7531,50.783,50300.0
2011-12-14 11:00:00,50.94,50.97,50.51,50.54,30900.0,50.803,50.8329,50.3741,50.404,30900.0
2011-12-14 11:30:00,50.52,50.86,50.27,50.74,122900.0,50.3841,50.7232,50.1348,50.6035,122900.0
2011-12-14 12:00:00,50.76,51.04,50.69,50.91,21600.0,50.6234,50.9027,50.5536,50.773,21600.0
2011-12-14 12:30:00,50.89,51.08,50.82,50.96,42800.0,50.7531,50.9426,50.6833,50.8229,42800.0
2011-12-14 13:00:00,50.93,51.37,50.91,51.31,38200.0,50.793,51.2318,50.773,51.172,38200.0
2011-12-14 13:30:00,51.28,51.39,51.23,51.33,20600.0,51.142,51.2517,51.0922,51.1919,20600.0
2011-12-14 14:00:00,51.33,51.37,51.03,51.16,36700.0,51.1919,51.2318,50.8927,51.0224,36700.0
2011-12-14 14:30:00,51.16,51.22,51.11,51.2,41100.0,51.0224,51.0822,50.9725,51.0623,41100.0
2011-12-14 15:00:00,51.2,51.59,51.19,51.53,77000.0,51.0623,51.4512,51.0523,51.3914,77000.0
2011-12-14 15:30:00,51.51,51.77,51.43,51.77,162400.0,51.3714,51.6307,51.2916,51.6307,162400.0
2011-12-15 09:30:00,52.06,52.54,51.42,52.51,180800.0,51.9199,52.3987,51.2817,52.3687,180800.0
2011-12-15 10:00:00,52.52,52.83,51.96,52.0,65700.0,52.3787,52.6879,51.8202,51.8601,65700.0
2011-12-15 10:30:00,52.03,52.34,51.96,52.0,44700.0,51.89,52.1992,51.8202,51.8601,44700.0
2011-12-15 11:00:00,52.0,52.06,51.69,51.83,48800.0,51.8601,51.9199,51.5509,51.6906,48800.0
2011-12-15 11:30:00,51.81,51.85,51.33,51.53,28800.0,51.6706,51.7105,51.1919,51.3914,28800.0
2011-12-15 12:00:00,51.55,51.95,51.51,51.79,25600.0,51.4113,51.8102,51.3714,51.6507,25600.0
2011-12-15 12:30:00,51.76,51.86,51.63,51.69,14000.0,51.6208,51.7205,51.4911,51.5509,14000.0
2011-12-15 13:00:00,51.74,51.97,51.69,51.88,16000.0,51.6008,51.8302,51.5509,51.7404,16000.0
2011-12-15 13:30:00,51.91,52.0,51.65,51.95,21000.0,51.7703,51.8601,51.511,51.8102,21000.0
2011-12-15 14:00:00,51.99,52.22,51.99,52.19,29000.0,51.8501,52.0795,51.8501,52.0496,29000.0
2011-12-15 14:30:00,52.17,52.27,52.02,52.14,33700.0,52.0296,52.1294,51.8801,51.9997,33700.0
2011-12-15 15:00:00,52.11,52.21,51.87,52.04,51500.0,51.9698,52.0695,51.7305,51.9,51500.0
2011-12-15 15:30:00,52.06,52.13,51.69,51.92,118600.0,51.9199,51.9898,51.5509,51.7803,118600.0
2011-12-16 09:30:00,51.77,51.95,51.11,51.8,153000.0,51.6307,51.8102,50.9725,51.6606,153000.0
2011-12-16 10:00:00,51.75,51.96,51.64,51.79,137400.0,51.6108,51.8202,51.5011,51.6507,137400.0
2011-12-16 10:30:00,51.83,52.59,51.81,52.59,74600.0,51.6906,52.4485,51.6706,52.4485,74600.0
2011-12-16 11:00:00,52.65,52.76,52.22,52.5,41500.0,52.5084,52.6181,52.0795,52.3588,41500.0
2011-12-16 11:30:00,52.49,52.54,52.07,52.18,32700.0,52.3488,52.3987,51.9299,52.0396,32700.0
2011-12-16 12:00:00,52.16,52.29,51.98,52.15,41100.0,52.0197,52.1493,51.8402,52.0097,41100.0
2011-12-16 12:30:00,52.13,52.25,51.98,52.08,57800.0,51.9898,52.1094,51.8402,51.9399,57800.0
2011-12-16 13:00:00,52.06,52.29,52.06,52.16,17800.0,51.9199,52.1493,51.9199,52.0197,17800.0
2011-12-16 13:30:00,52.17,52.41,52.13,52.41,43800.0,52.0296,52.269,51.9898,52.269,43800.0
2011-12-16 14:00:00,52.42,52.5,52.07,52.21,46200.0,52.279,52.3588,51.9299,52.0695,46200.0
2011-12-16 14:30:00,52.18,52.28,51.99,52.2,39100.0,52.0396,52.1394,51.8501,52.0596,39100.0
2011-12-16 15:00:00,52.21,52.39,52.04,52.19,63600.0,52.0695,52.2491,51.9,52.0496,63600.0
2011-12-16 15:30:00,52.19,53.72,50.33,52.47,1838000.0,52.0496,53.5755,50.1946,52.3288,1838000.0
2011-12-19 09:30:00,53.09,53.34,52.45,53.01,150800.0,52.9472,53.1965,52.3089,52.8674,150800.0
2011-12-19 10:00:00,53.0,53.59,52.9,53.36,151800.0,52.8574,53.4458,52.7577,53.2164,151800.0
2011-12-19 10:30:00,53.34,53.85,53.29,53.71,112800.0,53.1965,53.7051,53.1466,53.5655,112800.0
2011-12-19 11:00:00,53.68,53.68,52.91,53.01,63200.0,53.5356,53.5356,52.7677,52.8674,63200.0
2011-12-19 11:30:00,52.99,53.41,52.9,53.35,77300.0,52.8474,53.2663,52.7577,53.2065,77300.0
2011-12-19 12:00:00,53.34,53.92,53.18,53.86,63700.0,53.1965,53.7749,53.0369,53.7151,63700.0
2011-12-19 12:30:00,53.8,53.85,53.24,53.31,42400.0,53.6553,53.7051,53.0968,53.1666,42400.0
2011-12-19 13:00:00,53.28,53.33,53.09,53.24,95900.0,53.1367,53.1865,52.9472,53.0968,95900.0
2011-12-19 13:30:00,53.25,53.49,53.18,53.24,33800.0,53.1067,53.3461,53.0369,53.0968,33800.0
2011-12-19 14:00:00,53.24,53.29,53.18,53.21,57200.0,53.0968,53.1466,53.0369,53.0669,57200.0
2011-12-19 14:30:00,53.21,53.39,53.18,53.36,65400.0,53.0669,53.2464,53.0369,53.2164,65400.0
2011-12-19 15:00:00,53.34,53.47,53.21,53.25,172200.0,53.1965,53.3262,53.0669,53.1067,172200.0
2011-12-19 15:30:00,53.25,53.28,53.07,53.16,168400.0,53.1067,53.1367,52.9272,53.017,168400.0
2011-12-20 09:30:00,53.81,54.71,53.77,54.58,72600.0,53.6652,54.5628,53.6253,54.4332,72600.0
2011-12-20 10:00:00,54.53,55.17,54.42,54.9,80700.0,54.3833,55.0216,54.2736,54.7523,80700.0
2011-12-20 10:30:00,54.91,55.0,54.44,54.6,84900.0,54.7623,54.852,54.2935,54.4531,84900.0
2011-12-20 11:00:00,54.65,55.13,54.58,55.07,69500.0,54.503,54.9817,54.4332,54.9218,69500.0
2011-12-20 11:30:00,55.08,55.48,54.61,55.16,63300.0,54.9318,55.3307,54.4631,55.0116,63300.0
2011-12-20 12:00:00,55.19,55.58,55.13,55.53,60200.0,55.0415,55.4305,54.9817,55.3806,60200.0
2011-12-20 12:30:00,55.54,55.86,55.42,55.81,60200.0,55.3906,55.7097,55.2709,55.6599,60200.0
2011-12-20 13:00:00,55.82,55.97,55.65,55.97,49000.0,55.6698,55.8194,55.5003,55.8194,49000.0
2011-12-20 13:30:00,55.96,56.03,55.78,56.0,67900.0,55.8095,55.8793,55.6299,55.8493,67900.0
2011-12-20 14:00:00,56.01,56.04,55.81,55.84,64700.0,55.8593,55.8892,55.6599,55.6898,64700.0
2011-12-20 14:30:00,55.86,55.88,55.4,55.4,167700.0,55.7097,55.7297,55.251,55.251,167700.0
2011-12-20 15:00:00,55.39,55.42,54.85,55.0,72900.0,55.241,55.2709,54.7024,54.852,72900.0
2011-12-20 15:30:00,54.98,55.06,54.64,55.01,172900.0,54.8321,54.9119,54.493,54.862,172900.0
2011-12-21 09:30:00,55.01,55.39,54.09,54.27,43700.0,54.862,55.241,53.9445,54.124,43700.0
2011-12-21 10:00:00,54.32,54.33,53.56,53.85,55000.0,54.1739,54.1838,53.4159,53.7051,55000.0
2011-12-21 10:30:00,53.78,53.84,53.17,53.18,250300.0,53.6353,53.6952,53.027,53.0369,250300.0
2011-12-21 11:00:00,53.19,53.58,53.0,53.42,83800.0,53.0469,53.4359,52.8574,53.2763,83800.0
2011-12-21 11:30:00,53.45,53.65,53.39,53.51,37300.0,53.3062,53.5057,53.2464,53.366,37300.0
2011-12-21 12:00:00,53.56,53.69,53.41,53.44,51600.0,53.4159,53.5456,53.2663,53.2962,51600.0
2011-12-21 12:30:00,53.45,53.75,53.41,53.68,38400.0,53.3062,53.6054,53.2663,53.5356,38400.0
2011-12-21 13:00:00,53.68,53.95,53.68,53.81,26800.0,53.5356,53.8049,53.5356,53.6652,26800.0
2011-12-21 13:30:00,53.8,53.93,53.5,53.89,39100.0,53.6553,53.7849,53.3561,53.745,39100.0
2011-12-21 14:00:00,53.92,54.03,53.64,53.69,50000.0,53.7749,53.8846,53.4957,53.5456,50000.0
2011-12-21 14:30:00,53.72,54.13,53.71,54.13,56400.0,53.5755,53.9844,53.5655,53.9844,56400.0
2011-12-21 15:00:00,54.13,54.2,53.96,54.18,94000.0,53.9844,54.0542,53.8148,54.0342,94000.0
2011-12-21 15:30:00,54.2,54.53,54.2,54.42,110900.0,54.0542,54.3833,54.0542,54.2736,110900.0
2011-12-22 09:30:00,54.5,54.74,54.18,54.3,14000.0,54.3534,54.5927,54.0342,54.1539,14000.0
2011-12-22 10:00:00,54.35,54.4,54.04,54.1,31600.0,54.2038,54.2536,53.8946,53.9545,31600.0
2011-12-22 10:30:00,54.16,54.38,54.08,54.31,13300.0,54.0143,54.2337,53.9345,54.1639,13300.0
2011-12-22 11:00:00,54.34,54.37,54.2,54.3,8200.0,54.1938,54.2237,54.0542,54.1539,8200.0
2011-12-22 11:30:00,54.3,54.41,54.07,54.14,25500.0,54.1539,54.2636,53.9245,53.9943,25500.0
2011-12-22 12:00:00,54.18,54.37,54.18,54.32,12800.0,54.0342,54.2237,54.0342,54.1739,12800.0
2011-12-22 12:30:00,54.31,54.32,54.15,54.25,17100.0,54.1639,54.1739,54.0043,54.1041,17100.0
2011-12-22 13:00:00,54.25,54.28,54.1,54.24,47300.0,54.1041,54.134,53.9545,54.0941,47300.0
2011-12-22 13:30:00,54.26,54.35,54.21,54.24,15900.0,54.114,54.2038,54.0642,54.0941,15900.0
2011-12-22 14:00:00,54.25,54.34,54.21,54.26,29700.0,54.1041,54.1938,54.0642,54.114,29700.0
2011-12-22 14:30:00,54.24,54.29,54.1,54.15,91600.0,54.0941,54.1439,53.9545,54.0043,91600.0
2011-12-22 15:00:00,54.17,54.17,53.97,54.05,27100.0,54.0243,54.0243,53.8248,53.9046,27100.0
2011-12-22 15:30:00,54.06,54.09,53.89,54.01,54700.0,53.9146,53.9445,53.745,53.8647,54700.0
2011-12-23 09:30:00,54.22,55.25,54.0,54.87,73100.0,54.0741,55.1014,53.8547,54.7224,73100.0
2011-12-23 10:00:00,54.86,55.18,54.79,54.91,58200.0,54.7124,55.0316,54.6426,54.7623,58200.0
2011-12-23 10:30:00,54.9,55.17,54.84,55.14,83600.0,54.7523,55.0216,54.6925,54.9917,83600.0
2011-12-23 11:00:00,55.11,55.47,55.05,55.41,48100.0,54.9617,55.3208,54.9019,55.2609,48100.0
2011-12-23 11:30:00,55.41,55.49,55.09,55.41,42900.0,55.2609,55.3407,54.9418,55.2609,42900.0
2011-12-23 12:00:00,55.41,55.76,55.39,55.76,30700.0,55.2609,55.61,55.241,55.61,30700.0
2011-12-23 12:30:00,55.73,55.82,55.68,55.8,63300.0,55.5801,55.6698,55.5302,55.6499,63300.0
2011-12-23 13:00:00,55.8,55.83,55.7,55.77,21500.0,55.6499,55.6798,55.5502,55.62,21500.0
2011-12-23 13:30:00,55.75,55.99,55.75,55.91,24000.0,55.6,55.8394,55.6,55.7596,24000.0
2011-12-23 14:00:00,55.91,55.91,55.56,55.56,39600.0,55.7596,55.7596,55.4105,55.4105,39600.0
2011-12-23 14:30:00,55.6,55.67,55.48,55.65,31700.0,55.4504,55.5202,55.3307,55.5003,31700.0
2011-12-23 15:00:00,55.67,55.69,55.49,55.51,43600.0,55.5202,55.5402,55.3407,55.3607,43600.0
2011-12-23 15:30:00,55.5,55.61,55.37,55.59,82500.0,55.3507,55.4604,55.221,55.4404,82500.0
2011-12-27 09:30:00,55.35,55.57,55.31,55.5,36300.0,55.2011,55.4205,55.1612,55.3507,36300.0
2011-12-27 10:00:00,55.5,55.58,55.42,55.5,35700.0,55.3507,55.4305,55.2709,55.3507,35700.0
2011-12-27 10:30:00,55.49,55.54,55.32,55.35,46000.0,55.3407,55.3906,55.1712,55.2011,46000.0
2011-12-27 11:00:00,55.35,55.45,55.32,55.37,20300.0,55.2011,55.3008,55.1712,55.221,20300.0
2011-12-27 11:30:00,55.4,55.43,55.35,55.43,21600.0,55.251,55.2809,55.2011,55.2809,21600.0
2011-12-27 12:00:00,55.41,55.95,55.41,55.82,60100.0,55.2609,55.7995,55.2609,55.6698,60100.0
2011-12-27 12:30:00,55.8,55.98,55.64,55.93,15900.0,55.6499,55.8294,55.4903,55.7795,15900.0
2011-12-27 13:00:00,55.92,55.95,55.68,55.75,21300.0,55.7696,55.7995,55.5302,55.6,21300.0
2011-12-27 13:30:00,55.77,56.0,55.75,55.97,14200.0,55.62,55.8493,55.6,55.8194,14200.0
2011-12-27 14:00:00,55.96,56.09,55.88,55.92,57100.0,55.8095,55.9391,55.7297,55.7696,57100.0
2011-12-27 14:30:00,55.87,55.99,55.79,55.86,22900.0,55.7197,55.8394,55.6399,55.7097,22900.0
2011-12-27 15:00:00,55.84,55.99,55.83,55.99,26800.0,55.6898,55.8394,55.6798,55.8394,26800.0
2011-12-27 15:30:00,56.01,56.01,55.68,55.77,30800.0,55.8593,55.8593,55.5302,55.62,30800.0
2011-12-28 09:30:00,55.55,55.99,55.22,55.31,19900.0,55.4006,55.8394,55.0714,55.1612,19900.0
2011-12-28 10:00:00,55.36,55.58,55.26,55.33,23900.0,55.2111,55.4305,55.1113,55.1811,23900.0
2011-12-28 10:30:00,55.33,55.41,55.28,55.31,26300.0,55.1811,55.2609,55.1313,55.1612,26300.0
2011-12-28 11:00:00,55.31,55.53,55.29,55.33,25500.0,55.1612,55.3806,55.1413,55.1811,25500.0
2011-12-28 11:30:00,55.32,55.47,55.28,55.3,56300.0,55.1712,55.3208,55.1313,55.1512,56300.0
2011-12-28 12:00:00,55.3,55.35,55.28,55.34,66900.0,55.1512,55.2011,55.1313,55.1911,66900.0
2011-12-28 12:30:00,55.32,55.53,55.31,55.48,21800.0,55.1712,55.3806,55.1612,55.3307,21800.0
2011-12-28 13:00:00,55.46,55.75,55.39,55.62,22400.0,55.3108,55.6,55.241,55.4704,22400.0
2011-12-28 13:30:00,55.58,55.71,55.56,55.63,10700.0,55.4305,55.5601,55.4105,55.4803,10700.0
2011-12-28 14:00:00,55.61,55.64,55.36,55.4,11500.0,55.4604,55.4903,55.2111,55.251,11500.0
2011-12-28 14:30:00,55.4,55.4,55.13,55.13,55800.0,55.251,55.251,54.9817,54.9817,55800.0
2011-12-28 15:00:00,55.12,55.49,55.12,55.35,43500.0,54.9717,55.3407,54.9717,55.2011,43500.0
2011-12-28 15:30:00,55.32,55.42,55.29,55.37,54000.0,55.1712,55.2709,55.1413,55.221,54000.0
2011-12-29 09:30:00,55.16,55.6,55.16,55.35,37400.0,55.0116,55.4504,55.0116,55.2011,37400.0
2011-12-29 10:00:00,55.42,55.42,55.29,55.36,26600.0,55.2709,55.2709,55.1413,55.2111,26600.0
2011-12-29 10:30:00,55.37,55.51,55.29,55.3,92400.0,55.221,55.3607,55.1413,55.1512,92400.0
2011-12-29 11:00:00,55.32,55.41,55.12,55.31,62500.0,55.1712,55.2609,54.9717,55.1612,62500.0
2011-12-29 11:30:00,55.31,55.65,55.23,55.47,29700.0,55.1612,55.5003,55.0814,55.3208,29700.0
2011-12-29 12:00:00,55.51,55.86,55.47,55.84,43500.0,55.3607,55.7097,55.3208,55.6898,43500.0
2011-12-29 12:30:00,55.88,55.91,55.74,55.75,22500.0,55.7297,55.7596,55.59,55.6,22500.0
2011-12-29 13:00:00,55.78,55.8,55.55,55.7,16400.0,55.6299,55.6499,55.4006,55.5502,16400.0
2011-12-29 13:30:00,55.7,55.79,55.65,55.75,11300.0,55.5502,55.6399,55.5003,55.6,11300.0
2011-12-29 14:00:00,55.75,55.96,55.7,55.84,45900.0,55.6,55.8095,55.5502,55.6898,45900.0
2011-12-29 14:30:00,55.82,55.97,55.82,55.89,33900.0,55.6698,55.8194,55.6698,55.7396,33900.0
2011-12-29 15:00:00,55.89,56.26,55.89,56.24,64200.0,55.7396,56.1086,55.7396,56.0887,64200.0
2011-12-29 15:30:00,56.21,56.43,56.12,56.3,77800.0,56.0588,56.2782,55.969,56.1485,77800.0
2011-12-30 09:30:00,56.3,56.57,55.54,56.02,25800.0,56.1485,56.4178,55.3906,55.8693,25800.0
2011-12-30 10:00:00,56.05,56.2,55.8,55.82,33000.0,55.8992,56.0488,55.6499,55.6698,33000.0
2011-12-30 10:30:00,55.84,55.89,55.73,55.8,16000.0,55.6898,55.7396,55.5801,55.6499,16000.0
2011-12-30 11:00:00,55.75,56.32,55.73,56.12,14500.0,55.6,56.1685,55.5801,55.969,14500.0
2011-12-30 11:30:00,56.11,56.52,56.04,56.34,54700.0,55.959,56.3679,55.8892,56.1884,54700.0
2011-12-30 12:00:00,56.31,56.47,56.16,56.29,11000.0,56.1585,56.3181,56.0089,56.1386,11000.0
2011-12-30 12:30:00,56.31,56.5,56.31,56.49,12800.0,56.1585,56.348,56.1585,56.338,12800.0
2011-12-30 13:00:00,56.48,56.54,56.22,56.22,15700.0,56.3281,56.3879,56.0688,56.0688,15700.0
2011-12-30 13:30:00,56.25,56.26,56.09,56.16,13200.0,56.0987,56.1086,55.9391,56.0089,13200.0
2011-12-30 14:00:00,56.18,56.25,56.05,56.17,20400.0,56.0289,56.0987,55.8992,56.0189,20400.0
2011-12-30 14:30:00,56.22,56.24,55.95,55.98,23400.0,56.0688,56.0887,55.7995,55.8294,23400.0
2011-12-30 15:00:00,55.96,56.13,55.96,56.09,17700.0,55.8095,55.979,55.8095,55.9391,17700.0
2011-12-30 15:30:00,56.06,56.08,55.42,55.43,81700.0,55.9092,55.9291,55.2709,55.2809,81700.0
2012-01-03 09:30:00,56.51,57.97,56.51,57.57,119300.0,56.358,57.814,56.358,57.4151,119300.0
2012-01-03 10:00:00,57.57,57.71,57.41,57.47,83700.0,57.4151,57.5547,57.2556,57.3154,83700.0
2012-01-03 10:30:00,57.47,57.51,57.03,57.2,69400.0,57.3154,57.3553,56.8766,57.0461,69400.0
2012-01-03 11:00:00,57.22,57.24,56.78,56.84,29100.0,57.0661,57.086,56.6272,56.6871,29100.0
2012-01-03 11:30:00,56.82,56.84,56.45,56.49,25000.0,56.6671,56.6871,56.2981,56.338,25000.0
2012-01-03 12:00:00,56.48,56.77,56.39,56.42,70900.0,56.3281,56.6173,56.2383,56.2682,70900.0
2012-01-03 12:30:00,56.43,56.51,56.24,56.32,52800.0,56.2782,56.358,56.0887,56.1685,52800.0
2012-01-03 13:00:00,56.34,56.45,56.29,56.43,19200.0,56.1884,56.2981,56.1386,56.2782,19200.0
2012-01-03 13:30:00,56.44,56.48,56.38,56.41,23800.0,56.2882,56.3281,56.2283,56.2582,23800.0
2012-01-03 14:00:00,56.44,56.47,56.3,56.34,23000.0,56.2882,56.3181,56.1485,56.1884,23000.0
2012-01-03 14:30:00,56.36,56.6,56.31,56.48,39000.0,56.2084,56.4477,56.1585,56.3281,39000.0
2012-01-03 15:00:00,56.5,56.51,56.33,56.36,39100.0,56.348,56.358,56.1785,56.2084,39100.0
2012-01-03 15:30:00,56.35,56.69,56.32,56.43,69300.0,56.1984,56.5375,56.1685,56.2782,69300.0
2012-01-04 09:30:00,56.47,57.51,56.01,57.51,105000.0,56.3181,57.3553,55.8593,57.3553,105000.0
2012-01-04 10:00:00,57.53,57.98,57.38,57.71,336000.0,57.3752,57.824,57.2256,57.5547,336000.0
2012-01-04 10:30:00,57.67,57.7,57.46,57.52,122100.0,57.5149,57.5448,57.3054,57.3653,122100.0
2012-01-04 11:00:00,57.55,57.92,57.48,57.73,118100.0,57.3952,57.7642,57.3254,57.5747,118100.0
2012-01-04 11:30:00,57.72,57.83,57.59,57.73,109900.0,57.5647,57.6744,57.4351,57.5747,109900.0
2012-01-04 12:00:00,57.74,57.75,57.62,57.7,72900.0,57.5847,57.5946,57.465,57.5448,72900.0
2012-01-04 12:30:00,57.72,57.75,57.6,57.65,56700.0,57.5647,57.5946,57.445,57.4949,56700.0
2012-01-04 13:00:00,57.63,57.81,57.6,57.72,95800.0,57.475,57.6545,57.445,57.5647,95800.0
2012-01-04 13:30:00,57.74,57.76,57.6,57.63,149100.0,57.5847,57.6046,57.445,57.475,149100.0
2012-01-04 14:00:00,57.63,57.96,57.62,57.95,106300.0,57.475,57.8041,57.465,57.7941,106300.0
2012-01-04 14:30:00,57.95,57.98,57.85,57.95,194300.0,57.7941,57.824,57.6944,57.7941,194300.0
2012-01-04 15:00:00,57.94,57.99,57.78,57.81,156800.0,57.7841,57.834,57.6246,57.6545,156800.0
2012-01-04 15:30:00,57.81,57.9,57.73,57.8,199500.0,57.6545,57.7442,57.5747,57.6445,199500.0
2012-01-05 09:30:00,57.73,58.71,57.7,58.45,244000.0,57.5747,58.5521,57.5448,58.2928,244000.0
2012-01-05 10:00:00,58.33,59.0,58.28,58.96,149600.0,58.1731,58.8413,58.1232,58.8014,149600.0
2012-01-05 10:30:00,58.96,58.97,58.4,58.84,176400.0,58.8014,58.8114,58.2429,58.6817,176400.0
2012-01-05 11:00:00,58.88,59.65,58.83,59.59,147100.0,58.7216,59.4895,58.6717,59.4297,147100.0
2012-01-05 11:30:00,59.59,59.95,59.55,59.73,80800.0,59.4297,59.7887,59.3898,59.5693,80800.0
2012-01-05 12:00:00,59.77,60.26,59.76,60.19,51200.0,59.6092,60.0979,59.5992,60.0281,51200.0
2012-01-05 12:30:00,60.26,60.9,60.2,60.9,94600.0,60.0979,60.7362,60.038,60.7362,94600.0
2012-01-05 13:00:00,60.89,61.62,60.72,61.56,88300.0,60.7262,61.4542,60.5566,61.3944,88300.0
2012-01-05 13:30:00,61.59,62.2,60.89,60.9,185400.0,61.4243,62.0327,60.7262,60.7362,185400.0
2012-01-05 14:00:00,60.91,61.15,60.32,60.53,124400.0,60.7461,60.9855,60.1577,60.3672,124400.0
2012-01-05 14:30:00,60.51,61.03,60.47,60.83,131000.0,60.3472,60.8658,60.3073,60.6664,131000.0
2012-01-05 15:00:00,60.83,61.37,60.63,61.1,153800.0,60.6664,61.2049,60.4669,60.9356,153800.0
2012-01-05 15:30:00,61.09,61.36,60.77,60.94,253700.0,60.9257,61.1949,60.6065,60.7761,253700.0
2012-01-06 09:30:00,61.92,65.95,61.74,65.14,438300.0,61.7534,65.7726,61.5739,64.9648,438300.0
2012-01-06 10:00:00,65.09,65.33,64.5,64.89,195400.0,64.9149,65.1542,64.3265,64.7154,195400.0
2012-01-06 10:30:00,64.9,65.03,64.65,65.0,116700.0,64.7254,64.8551,64.4761,64.8251,116700.0
2012-01-06 11:00:00,64.98,65.43,64.78,65.27,173400.0,64.8052,65.254,64.6057,65.0944,173400.0
2012-01-06 11:30:00,65.22,65.8,65.17,65.7,173000.0,65.0445,65.623,64.9947,65.5232,173000.0
2012-01-06 12:00:00,65.68,66.0,65.63,65.75,146600.0,65.5033,65.8224,65.4534,65.5731,146600.0
2012-01-06 12:30:00,65.73,65.81,65.43,65.61,31700.0,65.5532,65.633,65.254,65.4335,31700.0
2012-01-06 13:00:00,65.61,65.78,65.49,65.64,73400.0,65.4335,65.603,65.3138,65.4634,73400.0
2012-01-06 13:30:00,65.65,66.0,65.52,65.96,200200.0,65.4734,65.8224,65.3437,65.7825,200200.0
2012-01-06 14:00:00,65.95,65.97,65.27,65.34,178500.0,65.7726,65.7925,65.0944,65.1642,178500.0
2012-01-06 14:30:00,65.31,65.84,65.31,65.84,107900.0,65.1343,65.6629,65.1343,65.6629,107900.0
2012-01-06 15:00:00,65.84,65.97,65.72,65.78,205200.0,65.6629,65.7925,65.5432,65.603,205200.0
2012-01-06 15:30:00,65.78,65.87,65.62,65.8,356000.0,65.603,65.6928,65.4435,65.623,356000.0
2012-01-09 09:30:00,66.01,68.42,65.84,66.03,265900.0,65.8324,68.2359,65.6629,65.8524,265900.0
2012-01-09 10:00:00,66.03,66.03,65.53,65.58,130800.0,65.8524,65.8524,65.3537,65.4036,130800.0
2012-01-09 10:30:00,65.64,65.74,65.38,65.48,89700.0,65.4634,65.5631,65.2041,65.3038,89700.0
2012-01-09 11:00:00,65.48,65.66,65.22,65.55,73500.0,65.3038,65.4834,65.0445,65.3737,73500.0
2012-01-09 11:30:00,65.54,65.62,65.37,65.4,68600.0,65.3637,65.4435,65.1941,65.2241,68600.0
2012-01-09 12:00:00,65.4,65.7,65.4,65.5,101200.0,65.2241,65.5232,65.2241,65.3238,101200.0
2012-01-09 12:30:00,65.51,66.01,65.33,65.33,65200.0,65.3338,65.8324,65.1542,65.1542,65200.0
2012-01-09 13:00:00,65.38,65.59,65.34,65.52,34500.0,65.2041,65.4135,65.1642,65.3437,34500.0
2012-01-09 13:30:00,65.49,65.78,65.46,65.74,92500.0,65.3138,65.603,65.2839,65.5631,92500.0
2012-01-09 14:00:00,65.75,65.96,65.64,65.64,83400.0,65.5731,65.7825,65.4634,65.4634,83400.0
2012-01-09 14:30:00,65.66,65.74,65.37,65.61,78300.0,65.4834,65.5631,65.1941,65.4335,78300.0
2012-01-09 15:00:00,65.61,65.72,65.26,65.26,91700.0,65.4335,65.5432,65.0844,65.0844,91700.0
2012-01-09 15:30:00,65.3,65.56,65.28,65.48,142600.0,65.1243,65.3836,65.1044,65.3038,142600.0
2012-01-10 09:30:00,74.71,75.83,72.39,72.66,1515800.0,74.509,75.626,72.1953,72.4645,1515800.0
2012-01-10 10:00:00,72.64,72.91,72.0,72.82,408800.0,72.4446,72.7139,71.8063,72.6241,408800.0
2012-01-10 10:30:00,72.75,74.35,72.59,74.19,223700.0,72.5543,74.15,72.3947,73.9904,223700.0
2012-01-10 11:00:00,74.14,74.4,73.4,73.77,228200.0,73.9405,74.1998,73.2025,73.5715,228200.0
2012-01-10 11:30:00,73.72,74.0,73.19,73.23,245600.0,73.5217,73.8009,72.9931,73.033,245600.0
2012-01-10 12:00:00,73.27,73.5,73.07,73.36,67800.0,73.0729,73.3023,72.8734,73.1626,67800.0
2012-01-10 12:30:00,73.36,73.59,73.26,73.44,70700.0,73.1626,73.392,73.0629,73.2424,70700.0
2012-01-10 13:00:00,73.43,73.56,73.34,73.41,86100.0,73.2325,73.3621,73.1427,73.2125,86100.0
2012-01-10 13:30:00,73.41,73.49,73.03,73.36,101100.0,73.2125,73.2923,72.8335,73.1626,101100.0
2012-01-10 14:00:00,73.38,73.87,73.26,73.4,119700.0,73.1826,73.6713,73.0629,73.2025,119700.0
2012-01-10 14:30:00,73.42,73.5,73.36,73.46,116600.0,73.2225,73.3023,73.1626,73.2624,116600.0
2012-01-10 15:00:00,73.45,73.82,73.37,73.8,252700.0,73.2524,73.6214,73.1726,73.6015,252700.0
2012-01-10 15:30:00,73.8,74.67,73.8,74.47,337200.0,73.6015,74.4691,73.6015,74.2697,337200.0
2012-01-11 09:30:00,74.1,74.74,73.69,74.39,171300.0,73.9007,74.5389,73.4918,74.1899,171300.0
2012-01-11 10:00:00,74.4,75.79,74.16,75.79,243200.0,74.1998,75.5861,73.9605,75.5861,243200.0
2012-01-11 10:30:00,75.77,76.26,75.36,76.2,153500.0,75.5662,76.0548,75.1573,75.995,153500.0
2012-01-11 11:00:00,76.15,76.88,76.02,76.13,190900.0,75.9451,76.6732,75.8155,75.9252,190900.0
2012-01-11 11:30:00,76.12,76.2,75.87,76.06,186400.0,75.9152,75.995,75.6659,75.8554,186400.0
2012-01-11 12:00:00,76.03,76.15,75.83,76.09,179800.0,75.8255,75.9451,75.626,75.8853,179800.0
2012-01-11 12:30:00,76.06,76.86,76.06,76.15,172600.0,75.8554,76.6532,75.8554,75.9451,172600.0
2012-01-11 13:00:00,76.18,76.41,75.96,76.0,166200.0,75.9751,76.2044,75.7556,75.7955,166200.0
2012-01-11 13:30:00,76.0,76.65,75.99,76.65,148100.0,75.7955,76.4438,75.7856,76.4438,148100.0
2012-01-11 14:00:00,76.66,76.9,76.45,76.77,182500.0,76.4538,76.6931,76.2443,76.5635,182500.0
2012-01-11 14:30:00,76.8,77.08,76.79,76.92,158500.0,76.5934,76.8726,76.5834,76.7131,158500.0
2012-01-11 15:00:00,76.92,76.99,76.2,76.7,195400.0,76.7131,76.7829,75.995,76.4937,195400.0
2012-01-11 15:30:00,76.71,77.44,76.63,77.36,246600.0,76.5036,77.2317,76.4238,77.1519,246600.0
2012-01-12 09:30:00,77.01,78.94,77.0,78.91,285300.0,76.8028,78.7276,76.7928,78.6977,285300.0
2012-01-12 10:00:00,78.9,79.7,77.89,78.75,346200.0,78.6877,79.4856,77.6805,78.5381,346200.0
2012-01-12 10:30:00,78.8,79.01,78.33,78.81,137200.0,78.588,78.7974,78.1193,78.598,137200.0
2012-01-12 11:00:00,78.69,79.41,78.69,79.07,139800.0,78.4783,79.1964,78.4783,78.8573,139800.0
2012-01-12 11:30:00,79.06,79.97,79.03,79.5,252700.0,78.8473,79.7549,78.8174,79.2861,252700.0
2012-01-12 12:00:00,79.56,79.72,79.06,79.4,162100.0,79.346,79.5055,78.8473,79.1864,162100.0
2012-01-12 12:30:00,79.4,79.62,78.83,79.39,112700.0,79.1864,79.4058,78.6179,79.1764,112700.0
2012-01-12 13:00:00,79.4,79.59,79.16,79.5,91100.0,79.1864,79.3759,78.947,79.2861,91100.0
2012-01-12 13:30:00,79.5,79.78,78.65,78.66,120700.0,79.2861,79.5654,78.4384,78.4484,120700.0
2012-01-12 14:00:00,78.66,79.25,78.62,78.8,218300.0,78.4484,79.0368,78.4085,78.588,218300.0
2012-01-12 14:30:00,78.79,78.88,78.54,78.88,65400.0,78.578,78.6678,78.3287,78.6678,65400.0
2012-01-12 15:00:00,78.89,79.06,78.54,78.69,98900.0,78.6778,78.8473,78.3287,78.4783,98900.0
2012-01-12 15:30:00,78.71,78.71,78.1,78.27,213300.0,78.4982,78.4982,77.8899,78.0594,213300.0
2012-01-13 09:30:00,78.34,79.89,77.78,79.43,260400.0,78.1292,79.6751,77.5708,79.2163,260400.0
2012-01-13 10:00:00,79.48,79.49,78.52,78.64,158400.0,79.2662,79.2762,78.3088,78.4284,158400.0
2012-01-13 10:30:00,78.59,78.87,78.05,78.69,102600.0,78.3786,78.6578,77.84,78.4783,102600.0
2012-01-13 11:00:00,78.74,78.84,78.12,78.51,114200.0,78.5282,78.6279,77.9098,78.2988,114200.0
2012-01-13 11:30:00,78.51,79.13,77.88,78.17,225600.0,78.2988,78.9171,77.6705,77.9597,225600.0
2012-01-13 12:00:00,78.15,78.4,78.02,78.23,129100.0,77.9398,78.1891,77.8101,78.0195,129100.0
2012-01-13 12:30:00,78.23,78.37,78.17,78.36,67000.0,78.0195,78.1592,77.9597,78.1492,67000.0
2012-01-13 13:00:00,78.36,78.9,78.16,78.83,119300.0,78.1492,78.6877,77.9497,78.6179,119300.0
2012-01-13 13:30:00,78.83,79.38,78.78,78.81,118500.0,78.6179,79.1664,78.5681,78.598,118500.0
2012-01-13 14:00:00,78.84,78.87,78.35,78.45,102000.0,78.6279,78.6578,78.1392,78.2389,102000.0
2012-01-13 14:30:00,78.45,79.0,78.43,78.99,124300.0,78.2389,78.7875,78.219,78.7775,124300.0
2012-01-13 15:00:00,78.98,79.0,78.67,78.94,108600.0,78.7675,78.7875,78.4584,78.7276,108600.0
2012-01-13 15:30:00,78.94,78.97,78.67,78.92,147900.0,78.7276,78.7575,78.4584,78.7077,147900.0
2012-01-17 09:30:00,77.77,78.49,77.61,77.82,233500.0,77.5608,78.2788,77.4012,77.6106,233500.0
2012-01-17 10:00:00,77.89,78.12,77.42,77.72,159200.0,77.6805,77.9098,77.2117,77.5109,159200.0
2012-01-17 10:30:00,77.74,78.01,77.7,77.86,133700.0,77.5309,77.8001,77.491,77.6505,133700.0
2012-01-17 11:00:00,77.88,78.26,77.86,78.24,306700.0,77.6705,78.0495,77.6505,78.0295,306700.0
2012-01-17 11:30:00,78.21,78.48,78.09,78.3,55200.0,77.9996,78.2689,77.8799,78.0894,55200.0
2012-01-17 12:00:00,78.3,78.81,78.24,78.4,97300.0,78.0894,78.598,78.0295,78.1891,97300.0
2012-01-17 12:30:00,78.4,78.4,77.6,78.11,91300.0,78.1891,78.1891,77.3912,77.8999,91300.0
2012-01-17 13:00:00,78.11,78.24,77.86,78.0,77600.0,77.8999,78.0295,77.6505,77.7902,77600.0
2012-01-17 13:30:00,77.99,78.08,77.88,77.99,48200.0,77.7802,77.8699,77.6705,77.7802,48200.0
2012-01-17 14:00:00,78.02,78.07,77.89,78.07,65100.0,77.8101,77.86,77.6805,77.86,65100.0
2012-01-17 14:30:00,78.07,78.23,77.81,77.94,80500.0,77.86,78.0195,77.6007,77.7303,80500.0
2012-01-17 15:00:00,77.99,78.0,77.46,78.0,74700.0,77.7802,77.7902,77.2516,77.7902,74700.0
2012-01-17 15:30:00,77.99,78.13,77.93,77.99,230300.0,77.7802,77.9198,77.7203,77.7802,230300.0
2012-01-18 09:30:00,77.98,78.41,76.69,77.73,113200.0,77.7702,78.1991,76.4837,77.5209,113200.0
2012-01-18 10:00:00,77.81,77.9,77.38,77.46,180000.0,77.6007,77.6904,77.1718,77.2516,180000.0
2012-01-18 10:30:00,77.47,78.03,77.46,77.83,153900.0,77.2616,77.8201,77.2516,77.6206,153900.0
2012-01-18 11:00:00,77.82,78.11,77.59,77.78,137800.0,77.6106,77.8999,77.3813,77.5708,137800.0
2012-01-18 11:30:00,77.82,77.99,77.56,77.81,92900.0,77.6106,77.7802,77.3513,77.6007,92900.0
2012-01-18 12:00:00,77.83,78.29,77.75,78.09,52900.0,77.6206,78.0794,77.5408,77.8799,52900.0
2012-01-18 12:30:00,78.1,78.63,78.08,78.5,64600.0,77.8899,78.4185,77.8699,78.2888,64600.0
2012-01-18 13:00:00,78.48,78.78,78.24,78.69,23000.0,78.2689,78.5681,78.0295,78.4783,23000.0
2012-01-18 13:30:00,78.69,78.93,78.57,78.84,28900.0,78.4783,78.7177,78.3586,78.6279,28900.0
2012-01-18 14:00:00,78.86,78.94,78.6,78.92,23300.0,78.6478,78.7276,78.3885,78.7077,23300.0
2012-01-18 14:30:00,78.89,79.29,78.81,79.1,30600.0,78.6778,79.0767,78.598,78.8872,30600.0
2012-01-18 15:00:00,79.1,79.18,78.8,78.85,32300.0,78.8872,78.967,78.588,78.6379,32300.0
2012-01-18 15:30:00,78.86,78.98,78.56,78.94,101200.0,78.6478,78.7675,78.3487,78.7276,101200.0
2012-01-19 09:30:00,78.53,80.07,78.28,79.89,260100.0,78.3187,79.8546,78.0694,79.6751,260100.0
2012-01-19 10:00:00,79.89,80.0,79.39,79.7,103400.0,79.6751,79.7848,79.1764,79.4856,103400.0
2012-01-19 10:30:00,79.7,79.82,79.31,79.79,53300.0,79.4856,79.6053,79.0966,79.5753,53300.0
2012-01-19 11:00:00,79.8,80.0,79.67,79.77,57400.0,79.5853,79.7848,79.4557,79.5554,57400.0
2012-01-19 11:30:00,79.77,79.95,79.53,79.91,42000.0,79.5554,79.7349,79.316,79.695,42000.0
2012-01-19 12:00:00,79.82,80.23,79.68,79.93,70000.0,79.6053,80.0142,79.4656,79.715,70000.0
2012-01-19 12:30:00,79.82,79.94,79.6,79.94,34900.0,79.6053,79.7249,79.3859,79.7249,34900.0
2012-01-19 13:00:00,79.94,80.33,79.82,80.29,26000.0,79.7249,80.1139,79.6053,80.074,26000.0
2012-01-19 13:30:00,80.28,80.78,80.16,80.34,55000.0,80.064,80.5627,79.9443,80.1239,55000.0
2012-01-19 14:00:00,80.26,80.38,79.85,79.91,38700.0,80.0441,80.1638,79.6352,79.695,38700.0
2012-01-19 14:30:00,79.92,80.08,79.65,79.97,66700.0,79.705,79.8646,79.4357,79.7549,66700.0
2012-01-19 15:00:00,79.96,80.11,79.7,79.7,48300.0,79.7449,79.8945,79.4856,79.4856,48300.0
2012-01-19 15:30:00,79.71,79.94,79.56,79.76,91500.0,79.4956,79.7249,79.346,79.5454,91500.0
2012-01-20 09:30:00,79.74,79.81,77.61,77.84,113500.0,79.5255,79.5953,77.4012,77.6306,113500.0
2012-01-20 10:00:00,77.95,78.3,77.62,78.19,60600.0,77.7403,78.0894,77.4112,77.9796,60600.0
2012-01-20 10:30:00,78.2,78.22,77.68,77.81,18700.0,77.9896,78.0096,77.471,77.6007,18700.0
2012-01-20 11:00:00,77.94,78.1,77.72,77.85,31300.0,77.7303,77.8899,77.5109,77.6406,31300.0
2012-01-20 11:30:00,77.81,77.99,77.74,77.97,18800.0,77.6007,77.7802,77.5309,77.7602,18800.0
2012-01-20 12:00:00,77.94,78.13,77.84,77.93,20600.0,77.7303,77.9198,77.6306,77.7203,20600.0
2012-01-20 12:30:00,77.98,78.02,77.79,77.9,14300.0,77.7702,77.8101,77.5807,77.6904,14300.0
2012-01-20 13:00:00,77.94,78.0,77.77,77.92,22900.0,77.7303,77.7902,77.5608,77.7104,22900.0
2012-01-20 13:30:00,77.93,78.1,77.79,78.0,29900.0,77.7203,77.8899,77.5807,77.7902,29900.0
2012-01-20 14:00:00,77.98,78.07,77.71,77.77,34400.0,77.7702,77.86,77.5009,77.5608,34400.0
2012-01-20 14:30:00,77.78,77.82,77.5,77.53,26100.0,77.5708,77.6106,77.2915,77.3214,26100.0
2012-01-20 15:00:00,77.51,78.0,77.44,77.92,93200.0,77.3015,77.7902,77.2317,77.7104,93200.0
2012-01-20 15:30:00,77.91,78.39,77.86,78.32,84500.0,77.7004,78.1791,77.6505,78.1093,84500.0
2012-01-23 09:30:00,78.67,79.98,78.03,79.39,56900.0,78.4584,79.7648,77.8201,79.1764,56900.0
2012-01-23 10:00:00,79.36,79.95,79.26,79.82,41200.0,79.1465,79.7349,79.0468,79.6053,41200.0
2012-01-23 10:30:00,79.8,79.8,78.93,79.34,19100.0,79.5853,79.5853,78.7177,79.1266,19100.0
2012-01-23 11:00:00,79.31,79.36,78.67,78.85,34200.0,79.0966,79.1465,78.4584,78.6379,34200.0
2012-01-23 11:30:00,78.81,78.9,78.45,78.83,66300.0,78.598,78.6877,78.2389,78.6179,66300.0
2012-01-23 12:00:00,78.78,78.8,78.48,78.59,21100.0,78.5681,78.588,78.2689,78.3786,21100.0
2012-01-23 12:30:00,78.53,78.66,78.44,78.5,35800.0,78.3187,78.4484,78.229,78.2888,35800.0
2012-01-23 13:00:00,78.54,78.83,78.5,78.77,12600.0,78.3287,78.6179,78.2888,78.5581,12600.0
2012-01-23 13:30:00,78.83,79.01,78.72,78.98,15400.0,78.6179,78.7974,78.5082,78.7675,15400.0
2012-01-23 14:00:00,78.98,79.04,78.58,78.68,15400.0,78.7675,78.8274,78.3686,78.4683,15400.0
2012-01-23 14:30:00,78.68,78.87,78.5,78.76,26200.0,78.4683,78.6578,78.2888,78.5481,26200.0
2012-01-23 15:00:00,78.7,78.74,78.5,78.52,35400.0,78.4883,78.5282,78.2888,78.3088,35400.0
2012-01-23 15:30:00,78.53,78.83,78.5,78.55,94700.0,78.3187,78.6179,78.2888,78.3387,94700.0
2012-01-24 09:30:00,78.38,79.1,78.06,78.52,36600.0,78.1691,78.8872,77.85,78.3088,36600.0
2012-01-24 10:00:00,78.53,78.79,78.44,78.5,23300.0,78.3187,78.578,78.229,78.2888,23300.0
2012-01-24 10:30:00,78.5,79.7,78.5,79.27,28200.0,78.2888,79.4856,78.2888,79.0567,28200.0
2012-01-24 11:00:00,79.29,79.44,79.03,79.34,51200.0,79.0767,79.2263,78.8174,79.1266,51200.0
2012-01-24 11:30:00,79.46,79.86,79.44,79.81,26300.0,79.2462,79.6452,79.2263,79.5953,26300.0
2012-01-24 12:00:00,79.84,80.07,79.77,80.03,63500.0,79.6252,79.8546,79.5554,79.8147,63500.0
2012-01-24 12:30:00,80.05,80.33,79.96,79.96,23700.0,79.8346,80.1139,79.7449,79.7449,23700.0
2012-01-24 13:00:00,79.96,79.96,79.46,79.76,41000.0,79.7449,79.7449,79.2462,79.5454,41000.0
2012-01-24 13:30:00,79.77,79.95,79.64,79.85,16700.0,79.5554,79.7349,79.4257,79.6352,16700.0
2012-01-24 14:00:00,79.87,80.07,79.78,79.78,32700.0,79.6551,79.8546,79.5654,79.5654,32700.0
2012-01-24 14:30:00,79.75,79.77,79.41,79.43,18200.0,79.5355,79.5554,79.1964,79.2163,18200.0
2012-01-24 15:00:00,79.48,79.63,79.42,79.5,21000.0,79.2662,79.4158,79.2063,79.2861,21000.0
2012-01-24 15:30:00,79.5,79.62,79.32,79.41,47100.0,79.2861,79.4058,79.1066,79.1964,47100.0
2012-01-25 09:30:00,80.37,80.45,79.4,80.26,52800.0,80.1538,80.2336,79.1864,80.0441,52800.0
2012-01-25 10:00:00,80.17,81.1,80.05,80.71,58700.0,79.9543,80.8818,79.8346,80.4929,58700.0
2012-01-25 10:30:00,80.64,81.35,80.22,81.19,66300.0,80.4231,81.1311,80.0042,80.9716,66300.0
2012-01-25 11:00:00,81.19,81.21,80.88,81.01,31100.0,80.9716,80.9915,80.6624,80.7921,31100.0
2012-01-25 11:30:00,80.92,81.4,80.87,81.35,24900.0,80.7023,81.181,80.6524,81.1311,24900.0
2012-01-25 12:00:00,81.34,81.47,81.09,81.47,13700.0,81.1212,81.2508,80.8718,81.2508,13700.0
2012-01-25 12:30:00,81.27,82.16,81.15,81.61,72900.0,81.0514,81.939,80.9317,81.3904,72900.0
2012-01-25 13:00:00,81.6,81.96,81.5,81.74,29400.0,81.3805,81.7395,81.2807,81.5201,29400.0
2012-01-25 13:30:00,81.7,83.14,81.61,83.04,79000.0,81.4802,82.9163,81.3904,82.8166,79000.0
2012-01-25 14:00:00,82.98,82.98,82.12,82.21,63200.0,82.7568,82.7568,81.8991,81.9888,63200.0
2012-01-25 14:30:00,82.26,82.89,82.21,82.65,49300.0,82.0387,82.667,81.9888,82.4276,49300.0
2012-01-25 15:00:00,82.6,83.0,82.6,82.91,61300.0,82.3778,82.7767,82.3778,82.6869,61300.0
2012-01-25 15:30:00,82.82,83.1,82.72,82.9,127300.0,82.5972,82.8764,82.4975,82.677,127300.0
2012-01-26 09:30:00,82.96,83.41,82.6,83.34,90200.0,82.7368,83.1856,82.3778,83.1158,90200.0
2012-01-26 10:00:00,83.34,83.39,82.57,82.69,47200.0,83.1158,83.1657,82.3479,82.4675,47200.0
2012-01-26 10:30:00,82.69,82.75,81.7,82.35,56000.0,82.4675,82.5274,81.4802,82.1285,56000.0
2012-01-26 11:00:00,82.34,82.34,81.9,82.2,33400.0,82.1185,82.1185,81.6797,81.9789,33400.0
2012-01-26 11:30:00,82.22,82.45,82.08,82.34,18600.0,81.9988,82.2282,81.8592,82.1185,18600.0
2012-01-26 12:00:00,82.23,82.4,81.88,82.22,25300.0,82.0088,82.1783,81.6597,81.9988,25300.0
2012-01-26 12:30:00,82.22,82.31,81.9,81.94,31600.0,81.9988,82.0886,81.6797,81.7196,31600.0
2012-01-26 13:00:00,81.88,82.11,81.8,81.8,22400.0,81.6597,81.8891,81.5799,81.5799,22400.0
2012-01-26 13:30:00,81.82,82.1,81.8,81.84,41900.0,81.5999,81.8791,81.5799,81.6198,41900.0
2012-01-26 14:00:00,81.87,82.05,81.82,81.92,26900.0,81.6497,81.8293,81.5999,81.6996,26900.0
2012-01-26 14:30:00,81.97,82.06,81.75,81.8,46300.0,81.7495,81.8392,81.5301,81.5799,46300.0
2012-01-26 15:00:00,81.8,81.9,81.74,81.77,53900.0,81.5799,81.6797,81.5201,81.55,53900.0
2012-01-26 15:30:00,81.75,81.94,81.71,81.85,126700.0,81.5301,81.7196,81.4902,81.6298,126700.0
2012-01-27 09:30:00,81.55,83.4,81.55,83.31,42900.0,81.3306,83.1756,81.3306,83.0859,42900.0
2012-01-27 10:00:00,83.31,83.96,83.08,83.81,57700.0,83.0859,83.7341,82.8565,83.5845,57700.0
2012-01-27 10:30:00,83.81,84.41,83.81,84.23,70500.0,83.5845,84.1829,83.5845,84.0034,70500.0
2012-01-27 11:00:00,84.33,85.5,84.22,85.35,175600.0,84.1031,85.27,83.9934,85.1204,175600.0
2012-01-27 11:30:00,85.36,85.67,84.67,84.74,132000.0,85.1304,85.4395,84.4422,84.512,132000.0
2012-01-27 12:00:00,84.67,85.12,84.67,84.86,45100.0,84.4422,84.891,84.4422,84.6317,45100.0
2012-01-27 12:30:00,84.87,85.0,84.84,84.89,43000.0,84.6417,84.7713,84.6118,84.6616,43000.0
2012-01-27 13:00:00,84.92,86.15,84.92,85.7,85100.0,84.6915,85.9182,84.6915,85.4694,85100.0
2012-01-27 13:30:00,85.72,86.0,85.53,85.78,76400.0,85.4894,85.7686,85.2999,85.5492,76400.0
2012-01-27 14:00:00,85.79,85.79,84.97,85.01,107700.0,85.5592,85.5592,84.7414,84.7813,107700.0
2012-01-27 14:30:00,85.01,85.23,85.0,85.06,43700.0,84.7813,85.0007,84.7713,84.8312,43700.0
2012-01-27 15:00:00,85.06,85.86,85.05,85.73,75400.0,84.8312,85.629,84.8212,85.4994,75400.0
2012-01-27 15:30:00,85.7,85.74,85.47,85.6,118000.0,85.4694,85.5093,85.2401,85.3697,118000.0
2012-01-30 09:30:00,87.13,87.23,85.64,86.01,223900.0,86.8956,86.9953,85.4096,85.7786,223900.0
2012-01-30 10:00:00,86.06,86.06,85.0,85.51,127800.0,85.8285,85.8285,84.7713,85.28,127800.0
2012-01-30 10:30:00,85.51,87.0,85.51,86.96,127000.0,85.28,86.7659,85.28,86.7261,127000.0
2012-01-30 11:00:00,86.95,87.43,86.78,87.43,67900.0,86.7161,87.1948,86.5465,87.1948,67900.0
2012-01-30 11:30:00,87.44,88.8,87.06,88.35,205300.0,87.2048,88.5611,86.8258,88.1123,205300.0
2012-01-30 12:00:00,88.34,88.97,87.89,88.81,79300.0,88.1023,88.7306,87.6536,88.5711,79300.0
2012-01-30 12:30:00,88.75,88.78,88.06,88.3,64900.0,88.5112,88.5412,87.8231,88.0624,64900.0
2012-01-30 13:00:00,88.28,88.3,87.87,87.87,47300.0,88.0425,88.0624,87.6336,87.6336,47300.0
2012-01-30 13:30:00,87.9,88.5,87.9,88.45,53500.0,87.6635,88.2619,87.6635,88.212,53500.0
2012-01-30 14:00:00,88.47,88.5,87.94,88.08,97900.0,88.232,88.2619,87.7034,87.843,97900.0
2012-01-30 14:30:00,88.14,88.26,87.97,88.16,46800.0,87.9029,88.0226,87.7333,87.9228,46800.0
2012-01-30 15:00:00,88.16,88.78,88.0,88.57,76100.0,87.9228,88.5412,87.7633,88.3317,76100.0
2012-01-30 15:30:00,88.57,89.08,88.39,88.88,165200.0,88.3317,88.8404,88.1522,88.6409,165200.0
2012-01-31 09:30:00,89.01,90.79,88.38,90.46,235200.0,88.7705,90.5458,88.1422,90.2166,235200.0
2012-01-31 10:00:00,90.34,91.23,89.41,90.27,244400.0,90.097,90.9846,89.1695,90.0271,244400.0
2012-01-31 10:30:00,90.21,90.58,89.67,89.87,104800.0,89.9673,90.3363,89.4288,89.6282,104800.0
2012-01-31 11:00:00,89.93,90.71,89.84,90.44,59100.0,89.6881,90.466,89.5983,90.1967,59100.0
2012-01-31 11:30:00,90.45,90.63,89.5,89.65,73800.0,90.2067,90.3862,89.2592,89.4088,73800.0
2012-01-31 12:00:00,89.65,90.4,89.65,90.19,39800.0,89.4088,90.1568,89.4088,89.9474,39800.0
2012-01-31 12:30:00,90.19,90.39,90.0,90.29,28400.0,89.9474,90.1468,89.7579,90.0471,28400.0
2012-01-31 13:00:00,90.27,90.55,90.27,90.48,35200.0,90.0271,90.3064,90.0271,90.2366,35200.0
2012-01-31 13:30:00,90.48,90.63,90.3,90.4,34600.0,90.2366,90.3862,90.0571,90.1568,34600.0
2012-01-31 14:00:00,90.4,91.31,90.4,91.16,64200.0,90.1568,91.0644,90.1568,90.9148,64200.0
2012-01-31 14:30:00,91.16,91.69,90.97,91.49,78100.0,90.9148,91.4433,90.7253,91.2439,78100.0
2012-01-31 15:00:00,91.46,91.75,91.22,91.24,61200.0,91.2139,91.5032,90.9746,90.9945,61200.0
2012-01-31 15:30:00,91.24,91.24,90.63,90.81,127700.0,90.9945,90.9945,90.3862,90.5657,127700.0
2012-02-01 09:30:00,90.46,91.25,89.92,90.75,132300.0,90.2166,91.0045,89.6781,90.5059,132300.0
2012-02-01 10:00:00,90.75,91.92,90.48,91.35,132200.0,90.5059,91.6727,90.2366,91.1042,132200.0
2012-02-01 10:30:00,91.35,91.89,90.83,91.83,127300.0,91.1042,91.6428,90.5856,91.583,127300.0
2012-02-01 11:00:00,91.83,92.0,91.51,91.94,34700.0,91.583,91.7525,91.2638,91.6927,34700.0
2012-02-01 11:30:00,91.97,92.57,91.93,92.55,55200.0,91.7226,92.321,91.6827,92.301,55200.0
2012-02-01 12:00:00,92.58,93.1,92.1,92.1,183900.0,92.3309,92.8495,91.8522,91.8522,183900.0
2012-02-01 12:30:00,92.14,92.43,91.72,91.72,31600.0,91.8921,92.1813,91.4732,91.4732,31600.0
2012-02-01 13:00:00,91.72,92.21,91.72,92.05,24400.0,91.4732,91.9619,91.4732,91.8024,24400.0
2012-02-01 13:30:00,91.99,92.28,91.62,91.76,40100.0,91.7425,92.0317,91.3735,91.5131,40100.0
2012-02-01 14:00:00,91.73,91.99,91.56,91.99,52000.0,91.4832,91.7425,91.3137,91.7425,52000.0
2012-02-01 14:30:00,91.96,92.1,91.91,91.98,49800.0,91.7126,91.8522,91.6627,91.7325,49800.0
2012-02-01 15:00:00,92.01,92.22,91.92,92.18,65700.0,91.7625,91.9719,91.6727,91.932,65700.0
2012-02-01 15:30:00,92.21,92.71,92.2,92.43,173800.0,91.9619,92.4606,91.952,92.1813,173800.0
2012-02-02 09:30:00,92.94,93.4,92.07,93.17,74000.0,92.69,93.1487,91.8223,92.9193,74000.0
2012-02-02 10:00:00,93.31,94.0,93.09,93.93,49700.0,93.059,93.7471,92.8396,93.6773,49700.0
2012-02-02 10:30:00,93.79,94.39,93.79,94.0,77700.0,93.5377,94.1361,93.5377,93.7471,77700.0
2012-02-02 11:00:00,94.0,94.32,93.5,94.25,63300.0,93.7471,94.0663,93.2485,93.9964,63300.0
2012-02-02 11:30:00,94.18,94.55,94.0,94.36,51300.0,93.9266,94.2956,93.7471,94.1061,51300.0
2012-02-02 12:00:00,94.26,94.74,94.15,94.36,82800.0,94.0064,94.4851,93.8967,94.1061,82800.0
2012-02-02 12:30:00,94.37,94.89,94.22,94.89,35500.0,94.1161,94.6347,93.9665,94.6347,35500.0
2012-02-02 13:00:00,94.83,94.98,94.48,94.8,46000.0,94.5749,94.7245,94.2258,94.545,46000.0
2012-02-02 13:30:00,94.81,95.2,94.75,94.78,80200.0,94.5549,94.9439,94.4951,94.525,80200.0
2012-02-02 14:00:00,94.79,94.9,94.75,94.77,74600.0,94.535,94.6447,94.4951,94.515,74600.0
2012-02-02 14:30:00,94.78,95.21,94.76,94.98,107600.0,94.525,94.9539,94.5051,94.7245,107600.0
2012-02-02 15:00:00,95.01,95.21,94.82,94.82,39600.0,94.7544,94.9539,94.5649,94.5649,39600.0
2012-02-02 15:30:00,94.82,95.21,94.72,95.0,157600.0,94.5649,94.9539,94.4652,94.7444,157600.0
2012-02-03 09:30:00,95.54,97.13,95.51,96.98,90400.0,95.283,96.8687,95.2531,96.7191,90400.0
2012-02-03 10:00:00,97.0,97.56,96.5,97.0,80900.0,96.739,97.2975,96.2404,96.739,80900.0
2012-02-03 10:30:00,97.01,97.01,95.77,96.16,49300.0,96.749,96.749,95.5124,95.9013,49300.0
2012-02-03 11:00:00,96.15,96.15,95.12,95.29,119800.0,95.8913,95.8913,94.8641,95.0336,119800.0
2012-02-03 11:30:00,95.3,95.6,95.02,95.25,75300.0,95.0436,95.3428,94.7644,94.9938,75300.0
2012-02-03 12:00:00,95.24,95.48,95.0,95.4,52100.0,94.9838,95.2231,94.7444,95.1433,52100.0
2012-02-03 12:30:00,95.42,96.42,95.32,96.16,58200.0,95.1633,96.1606,95.0636,95.9013,58200.0
2012-02-03 13:00:00,96.21,97.0,96.17,96.58,83500.0,95.9512,96.739,95.9113,96.3202,83500.0
2012-02-03 13:30:00,96.55,96.76,96.08,96.69,38900.0,96.2903,96.4997,95.8215,96.4299,38900.0
2012-02-03 14:00:00,96.75,96.87,96.32,96.68,45100.0,96.4897,96.6094,96.0609,96.4199,45100.0
2012-02-03 14:30:00,96.68,97.23,96.52,96.61,100600.0,96.4199,96.9684,96.2603,96.3501,100600.0
2012-02-03 15:00:00,96.62,97.16,96.62,96.88,81200.0,96.3601,96.8986,96.3601,96.6194,81200.0
2012-02-03 15:30:00,96.89,97.01,96.79,96.87,105600.0,96.6293,96.749,96.5296,96.6094,105600.0
2012-02-06 09:30:00,94.78,97.99,94.73,97.99,156300.0,94.525,97.7264,94.4752,97.7264,156300.0
2012-02-06 10:00:00,98.0,98.9,97.76,98.61,126800.0,97.7364,98.6339,97.497,98.3447,126800.0
2012-02-06 10:30:00,98.61,99.3,98.32,99.27,130200.0,98.3447,99.0329,98.0555,99.0029,130200.0
2012-02-06 11:00:00,99.25,100.22,99.23,100.11,138000.0,98.983,99.9504,98.963,99.8407,138000.0
2012-02-06 11:30:00,100.14,101.24,99.88,101.1,115800.0,99.8706,100.9676,99.6113,100.828,115800.0
2012-02-06 12:00:00,101.22,101.23,100.41,100.71,157200.0,100.9477,100.9577,100.1399,100.4391,157200.0
2012-02-06 12:30:00,100.74,101.47,100.65,101.33,87200.0,100.469,101.197,100.3792,101.0574,87200.0
2012-02-06 13:00:00,101.31,101.47,101.1,101.1,52800.0,101.0374,101.197,100.828,100.828,52800.0
2012-02-06 13:30:00,101.09,101.45,101.0,101.45,59400.0,100.818,101.1771,100.7283,101.1771,59400.0
2012-02-06 14:00:00,101.4,101.72,101.25,101.44,55900.0,101.1272,101.4463,100.9776,101.1671,55900.0
2012-02-06 14:30:00,101.4,101.52,101.16,101.17,117400.0,101.1272,101.2469,100.8879,100.8978,117400.0
2012-02-06 15:00:00,101.17,101.39,101.07,101.23,151900.0,100.8978,101.1172,100.7981,100.9577,151900.0
2012-02-06 15:30:00,101.24,101.35,101.07,101.2,253700.0,100.9676,101.0773,100.7981,100.9277,253700.0
2012-02-07 09:30:00,101.41,101.93,99.2,99.69,407800.0,101.1372,101.6558,98.9331,99.4218,407800.0
2012-02-07 10:00:00,99.51,99.85,99.1,99.54,138400.0,99.2423,99.5814,98.8334,99.2722,138400.0
2012-02-07 10:30:00,99.52,99.98,99.46,99.92,85100.0,99.2523,99.711,99.1924,99.6512,85100.0
2012-02-07 11:00:00,99.92,100.9,99.81,100.64,93000.0,99.6512,100.6286,99.5415,100.3693,93000.0
2012-02-07 11:30:00,100.64,101.19,99.85,100.01,105700.0,100.3693,100.9178,99.5814,99.7409,105700.0
2012-02-07 12:00:00,100.02,100.03,99.36,99.58,53300.0,99.7509,99.7609,99.0927,99.3121,53300.0
2012-02-07 12:30:00,99.58,99.68,99.36,99.44,41000.0,99.3121,99.4118,99.0927,99.1725,41000.0
2012-02-07 13:00:00,99.5,99.56,99.36,99.5,35900.0,99.2323,99.2922,99.0927,99.2323,35900.0
2012-02-07 13:30:00,99.46,99.94,99.46,99.84,67200.0,99.1924,99.6711,99.1924,99.5714,67200.0
2012-02-07 14:00:00,99.88,100.0,99.71,99.99,66800.0,99.6113,99.731,99.4418,99.721,66800.0
2012-02-07 14:30:00,99.96,100.0,99.58,99.85,41400.0,99.6911,99.731,99.3121,99.5814,41400.0
2012-02-07 15:00:00,99.84,100.32,99.52,100.26,48700.0,99.5714,100.0501,99.2523,99.9903,48700.0
2012-02-07 15:30:00,100.28,100.49,99.93,100.34,167900.0,100.0102,100.2197,99.6612,100.0701,167900.0
2012-02-08 09:30:00,100.73,102.4,100.21,101.07,136100.0,100.459,102.1245,99.9404,100.7981,136100.0
2012-02-08 10:00:00,100.91,101.9,100.91,101.75,94900.0,100.6385,101.6259,100.6385,101.4763,94900.0
2012-02-08 10:30:00,101.76,101.86,100.24,100.35,56200.0,101.4862,101.586,99.9703,100.08,56200.0
2012-02-08 11:00:00,100.36,100.39,98.59,98.74,106900.0,100.09,100.1199,98.3248,98.4744,106900.0
2012-02-08 11:30:00,98.73,99.94,98.7,99.86,73500.0,98.4644,99.6711,98.4345,99.5913,73500.0
2012-02-08 12:00:00,99.81,100.34,99.69,100.01,53800.0,99.5415,100.0701,99.4218,99.7409,53800.0
2012-02-08 12:30:00,100.0,100.49,99.88,100.49,102800.0,99.731,100.2197,99.6113,100.2197,102800.0
2012-02-08 13:00:00,100.49,101.13,100.43,101.0,72900.0,100.2197,100.8579,100.1598,100.7283,72900.0
2012-02-08 13:30:00,101.0,101.27,100.81,101.14,54900.0,100.7283,100.9976,100.5388,100.8679,54900.0
2012-02-08 14:00:00,101.12,102.05,100.92,101.9,157700.0,100.848,101.7755,100.6485,101.6259,157700.0
2012-02-08 14:30:00,101.9,102.5,101.75,102.48,70300.0,101.6259,102.2242,101.4763,102.2043,70300.0
2012-02-08 15:00:00,102.45,102.49,102.13,102.35,77100.0,102.1744,102.2143,101.8552,102.0747,77100.0
2012-02-08 15:30:00,102.33,102.86,102.25,102.75,204900.0,102.0547,102.5833,101.9749,102.4736,204900.0
2012-02-09 09:30:00,102.51,103.48,101.41,103.35,116600.0,102.2342,103.2016,101.1372,103.072,116600.0
2012-02-09 10:00:00,103.34,103.35,102.2,102.68,77400.0,103.062,103.072,101.9251,102.4038,77400.0
2012-02-09 10:30:00,102.64,103.1,101.91,103.07,88000.0,102.3639,102.8226,101.6358,102.7927,88000.0
2012-02-09 11:00:00,103.08,104.06,103.06,103.87,79200.0,102.8027,103.7801,102.7827,103.5906,79200.0
2012-02-09 11:30:00,103.99,104.14,103.19,104.03,80500.0,103.7102,103.8598,102.9124,103.7501,80500.0
2012-02-09 12:00:00,104.05,104.6,103.96,104.25,125300.0,103.7701,104.3186,103.6803,103.9695,125300.0
2012-02-09 12:30:00,104.23,105.19,104.2,105.04,115700.0,103.9496,104.907,103.9197,104.7574,115700.0
2012-02-09 13:00:00,105.05,105.42,104.69,105.38,75900.0,104.7674,105.1364,104.4084,105.0965,75900.0
2012-02-09 13:30:00,105.38,105.42,104.92,104.95,99400.0,105.0965,105.1364,104.6377,104.6677,99400.0
2012-02-09 14:00:00,105.01,105.07,104.25,104.65,82900.0,104.7275,104.7873,103.9695,104.3685,82900.0
2012-02-09 14:30:00,104.65,104.8,103.66,103.9,80700.0,104.3685,104.5181,103.3811,103.6205,80700.0
2012-02-09 15:00:00,103.83,104.09,103.33,103.69,170900.0,103.5507,103.81,103.052,103.411,170900.0
2012-02-09 15:30:00,103.65,103.73,102.59,103.58,197500.0,103.3712,103.4509,102.314,103.3013,197500.0
2012-02-10 09:30:00,103.0,103.84,102.05,102.05,77100.0,102.7229,103.5606,101.7755,101.7755,77100.0
2012-02-10 10:00:00,102.06,103.06,102.0,102.9,61700.0,101.7854,102.7827,101.7256,102.6232,61700.0
2012-02-10 10:30:00,102.92,103.06,102.5,102.5,22900.0,102.6431,102.7827,102.2242,102.2242,22900.0
2012-02-10 11:00:00,102.5,102.66,101.75,101.85,45400.0,102.2242,102.3838,101.4763,101.576,45400.0
2012-02-10 11:30:00,101.82,102.19,101.52,101.64,39700.0,101.5461,101.9151,101.2469,101.3666,39700.0
2012-02-10 12:00:00,101.64,101.97,101.5,101.58,31200.0,101.3666,101.6957,101.2269,101.3067,31200.0
2012-02-10 12:30:00,101.49,101.96,101.29,101.86,79700.0,101.217,101.6857,101.0175,101.586,79700.0
2012-02-10 13:00:00,101.9,101.99,101.61,101.93,36100.0,101.6259,101.7156,101.3366,101.6558,36100.0
2012-02-10 13:30:00,101.96,102.37,101.87,101.98,37700.0,101.6857,102.0946,101.5959,101.7056,37700.0
2012-02-10 14:00:00,101.98,102.28,101.89,102.12,42900.0,101.7056,102.0048,101.6159,101.8453,42900.0
2012-02-10 14:30:00,102.07,102.13,101.94,101.98,27300.0,101.7954,101.8552,101.6658,101.7056,27300.0
2012-02-10 15:00:00,102.0,102.06,101.49,101.63,80800.0,101.7256,101.7854,101.217,101.3566,80800.0
2012-02-10 15:30:00,101.63,102.45,101.6,102.12,111400.0,101.3566,102.1744,101.3267,101.8453,111400.0
2012-02-13 09:30:00,112.54,115.5,109.77,113.63,847800.0,112.2372,115.1893,109.4747,113.3243,847800.0
2012-02-13 10:00:00,113.63,114.39,112.75,113.01,355800.0,113.3243,114.0823,112.4467,112.706,355800.0
2012-02-13 10:30:00,113.0,113.99,112.15,113.12,251800.0,112.696,113.6833,111.8483,112.8157,251800.0
2012-02-13 11:00:00,113.18,116.49,113.1,115.14,334700.0,112.8755,116.1766,112.7957,114.8302,334700.0
2012-02-13 11:30:00,115.12,115.46,114.6,114.84,187000.0,114.8103,115.1494,114.2917,114.531,187000.0
2012-02-13 12:00:00,115.0,116.38,114.93,116.06,233800.0,114.6906,116.0669,114.6208,115.7478,233800.0
2012-02-13 12:30:00,115.9,116.93,114.87,115.48,211500.0,115.5882,116.6154,114.561,115.1693,211500.0
2012-02-13 13:00:00,115.34,116.22,115.14,115.84,148100.0,115.0297,115.9073,114.8302,115.5284,148100.0
2012-02-13 13:30:00,115.76,116.2,114.64,114.64,151800.0,115.4486,115.8874,114.3316,114.3316,151800.0
2012-02-13 14:00:00,114.74,115.0,114.38,114.76,183700.0,114.4313,114.6906,114.0723,114.4513,183700.0
2012-02-13 14:30:00,114.7,115.48,114.46,114.94,210000.0,114.3914,115.1693,114.1521,114.6308,210000.0
2012-02-13 15:00:00,114.9,115.2,114.66,114.92,186300.0,114.5909,114.8901,114.3515,114.6108,186300.0
2012-02-13 15:30:00,114.92,115.08,114.54,114.64,373800.0,114.6108,114.7704,114.2319,114.3316,373800.0
2012-02-14 09:30:00,113.25,114.43,109.7,109.77,466900.0,112.9453,114.1222,109.4049,109.4747,466900.0
2012-02-14 10:00:00,109.72,110.72,109.23,110.49,289700.0,109.4248,110.4221,108.9361,110.1928,289700.0
2012-02-14 10:30:00,110.5,110.83,110.2,110.47,152600.0,110.2027,110.5318,109.9035,110.1728,152600.0
2012-02-14 11:00:00,110.42,110.83,110.35,110.49,114500.0,110.1229,110.5318,110.0531,110.1928,114500.0
2012-02-14 11:30:00,110.41,110.87,110.02,110.22,77900.0,110.113,110.5717,109.724,109.9235,77900.0
2012-02-14 12:00:00,110.21,110.5,110.0,110.12,68000.0,109.9135,110.2027,109.7041,109.8237,68000.0
2012-02-14 12:30:00,110.02,110.5,109.83,110.4,63700.0,109.724,110.2027,109.5345,110.103,63700.0
2012-02-14 13:00:00,110.4,110.44,109.8,109.9,62600.0,110.103,110.1429,109.5046,109.6043,62600.0
2012-02-14 13:30:00,109.89,109.91,108.88,109.69,99900.0,109.5944,109.6143,108.5871,109.3949,99900.0
2012-02-14 14:00:00,109.65,109.94,109.25,109.26,55800.0,109.355,109.6442,108.9561,108.9661,55800.0
2012-02-14 14:30:00,109.29,109.29,107.59,107.86,165000.0,108.996,108.996,107.3006,107.5698,165000.0
2012-02-14 15:00:00,107.85,109.1,107.63,109.1,262800.0,107.5599,108.8065,107.3404,108.8065,262800.0
2012-02-14 15:30:00,109.09,110.75,108.98,110.1,371500.0,108.7965,110.4521,108.6868,109.8038,371500.0
2012-02-15 09:30:00,109.56,111.5,108.88,108.88,190600.0,109.2653,111.2,108.5871,108.5871,190600.0
2012-02-15 10:00:00,108.98,108.99,107.08,107.97,233600.0,108.6868,108.6968,106.7919,107.6795,233600.0
2012-02-15 10:30:00,108.05,108.37,107.6,107.98,147200.0,107.7593,108.0785,107.3105,107.6895,147200.0
2012-02-15 11:00:00,107.99,108.04,107.57,107.89,97400.0,107.6995,107.7493,107.2806,107.5997,97400.0
2012-02-15 11:30:00,107.89,109.15,107.73,109.08,126400.0,107.5997,108.8564,107.4402,108.7865,126400.0
2012-02-15 12:00:00,109.09,109.47,108.89,109.24,75500.0,108.7965,109.1755,108.5971,108.9461,75500.0
2012-02-15 12:30:00,109.19,109.33,108.29,108.44,52100.0,108.8962,109.0359,107.9987,108.1483,52100.0
2012-02-15 13:00:00,108.41,108.43,107.7,108.04,57300.0,108.1183,108.1383,107.4103,107.7493,57300.0
2012-02-15 13:30:00,108.1,108.85,107.86,108.85,46000.0,107.8092,108.5572,107.5698,108.5572,46000.0
2012-02-15 14:00:00,108.87,109.19,108.5,109.02,52000.0,108.5771,108.8962,108.2081,108.7267,52000.0
2012-02-15 14:30:00,109.01,109.19,108.54,108.57,46900.0,108.7167,108.8962,108.248,108.2779,46900.0
2012-02-15 15:00:00,108.56,108.8,108.13,108.43,47800.0,108.2679,108.5073,107.8391,108.1383,47800.0
2012-02-15 15:30:00,108.5,109.16,108.3,108.64,102200.0,108.2081,108.8663,108.0086,108.3477,102200.0
2012-02-16 09:30:00,107.77,108.24,107.2,107.37,152900.0,107.4801,107.9488,106.9116,107.0811,152900.0
2012-02-16 10:00:00,107.49,107.7,107.29,107.5,87100.0,107.2008,107.4103,107.0014,107.2108,87100.0
2012-02-16 10:30:00,107.63,108.5,107.4,108.15,70300.0,107.3404,108.2081,107.1111,107.859,70300.0
2012-02-16 11:00:00,108.17,108.43,107.89,107.95,61500.0,107.879,108.1383,107.5997,107.6596,61500.0
2012-02-16 11:30:00,107.9,107.98,107.54,107.67,73400.0,107.6097,107.6895,107.2507,107.3803,73400.0
2012-02-16 12:00:00,107.66,107.99,107.5,107.55,70800.0,107.3704,107.6995,107.2108,107.2607,70800.0
2012-02-16 12:30:00,107.53,107.95,107.48,107.52,93800.0,107.2407,107.6596,107.1909,107.2307,93800.0
2012-02-16 13:00:00,107.52,107.68,107.42,107.54,70400.0,107.2307,107.3903,107.131,107.2507,70400.0
2012-02-16 13:30:00,107.51,108.0,107.5,107.88,65900.0,107.2208,107.7095,107.2108,107.5898,65900.0
2012-02-16 14:00:00,107.9,107.92,107.48,107.56,62100.0,107.6097,107.6297,107.1909,107.2706,62100.0
2012-02-16 14:30:00,107.51,107.66,107.26,107.35,56500.0,107.2208,107.3704,106.9714,107.0612,56500.0
2012-02-16 15:00:00,107.31,107.54,106.76,106.76,94200.0,107.0213,107.2507,106.4728,106.4728,94200.0
2012-02-16 15:30:00,106.76,106.77,105.73,105.76,287900.0,106.4728,106.4828,105.4456,105.4755,287900.0
2012-02-17 09:30:00,105.78,105.92,103.75,104.11,179700.0,105.4954,105.635,103.4709,103.8299,179700.0
2012-02-17 10:00:00,104.06,104.25,102.75,103.28,166500.0,103.7801,103.9695,102.4736,103.0021,166500.0
2012-02-17 10:30:00,103.25,103.44,102.59,102.6,115000.0,102.9722,103.1617,102.314,102.324,115000.0
2012-02-17 11:00:00,102.63,102.7,102.08,102.25,117900.0,102.3539,102.4237,101.8054,101.9749,117900.0
2012-02-17 11:30:00,102.21,103.65,102.21,103.6,130400.0,101.935,103.3712,101.935,103.3213,130400.0
2012-02-17 12:00:00,103.58,104.97,103.58,104.77,114100.0,103.3013,104.6876,103.3013,104.4881,114100.0
2012-02-17 12:30:00,104.73,105.0,104.41,104.76,59800.0,104.4482,104.7175,104.1291,104.4782,59800.0
2012-02-17 13:00:00,104.76,105.3,104.64,104.88,69300.0,104.4782,105.0167,104.3585,104.5978,69300.0
2012-02-17 13:30:00,104.9,105.19,104.79,104.91,56100.0,104.6178,104.907,104.5081,104.6278,56100.0
2012-02-17 14:00:00,104.91,105.04,104.0,104.19,81900.0,104.6278,104.7574,103.7202,103.9097,81900.0
2012-02-17 14:30:00,104.13,104.44,104.07,104.12,49900.0,103.8499,104.159,103.79,103.8399,49900.0
2012-02-17 15:00:00,104.11,104.2,103.36,103.63,96100.0,103.8299,103.9197,103.0819,103.3512,96100.0
2012-02-17 15:30:00,103.63,103.7,103.01,103.23,237600.0,103.3512,103.421,102.7329,102.9523,237600.0
2012-02-21 09:30:00,102.72,103.23,100.31,100.5,237900.0,102.4437,102.9523,100.0401,100.2296,237900.0
2012-02-21 10:00:00,100.4,101.48,99.31,99.56,270700.0,100.1299,101.207,99.0428,99.2922,270700.0
2012-02-21 10:30:00,99.56,99.74,98.69,99.65,348800.0,99.2922,99.4717,98.4245,99.3819,348800.0
2012-02-21 11:00:00,99.7,100.0,99.19,99.31,135100.0,99.4318,99.731,98.9232,99.0428,135100.0
2012-02-21 11:30:00,99.36,99.36,98.31,98.99,127600.0,99.0927,99.0927,98.0455,98.7237,127600.0
2012-02-21 12:00:00,98.99,99.72,98.88,99.68,116100.0,98.7237,99.4517,98.614,99.4118,116100.0
2012-02-21 12:30:00,99.64,100.27,99.54,99.74,163500.0,99.3719,100.0002,99.2722,99.4717,163500.0
2012-02-21 13:00:00,99.73,99.77,99.0,99.3,91100.0,99.4617,99.5016,98.7337,99.0329,91100.0
2012-02-21 13:30:00,99.28,99.45,97.4,98.49,270700.0,99.0129,99.1825,97.138,98.225,270700.0
2012-02-21 14:00:00,98.49,99.15,98.38,99.11,163000.0,98.225,98.8833,98.1153,98.8434,163000.0
2012-02-21 14:30:00,99.07,99.09,98.43,98.61,181300.0,98.8035,98.8234,98.1652,98.3447,181300.0
2012-02-21 15:00:00,98.63,99.17,98.48,99.09,164600.0,98.3647,98.9032,98.2151,98.8234,164600.0
2012-02-21 15:30:00,99.08,99.81,98.87,99.25,265600.0,98.8134,99.5415,98.604,98.983,265600.0
2012-02-22 09:30:00,98.0,98.27,94.22,96.53,484400.0,97.7364,98.0056,93.9665,96.2703,484400.0
2012-02-22 10:00:00,96.67,98.71,95.97,98.16,278700.0,96.4099,98.4444,95.7118,97.8959,278700.0
2012-02-22 10:30:00,98.17,98.21,97.59,98.07,124800.0,97.9059,97.9458,97.3275,97.8062,124800.0
2012-02-22 11:00:00,98.08,99.19,98.02,98.65,129100.0,97.8161,98.9232,97.7563,98.3846,129100.0
2012-02-22 11:30:00,98.7,99.07,98.18,98.83,56800.0,98.4345,98.8035,97.9159,98.5641,56800.0
2012-02-22 12:00:00,98.85,98.85,98.12,98.48,39100.0,98.5841,98.5841,97.856,98.2151,39100.0
2012-02-22 12:30:00,98.47,98.71,97.95,98.39,33700.0,98.2051,98.4444,97.6865,98.1253,33700.0
2012-02-22 13:00:00,98.34,99.08,98.18,99.0,58900.0,98.0754,98.8134,97.9159,98.7337,58900.0
2012-02-22 13:30:00,99.0,99.42,98.75,99.4,94600.0,98.7337,99.1525,98.4843,99.1326,94600.0
2012-02-22 14:00:00,99.4,99.93,99.15,99.71,103200.0,99.1326,99.6612,98.8833,99.4418,103200.0
2012-02-22 14:30:00,99.74,99.94,99.48,99.67,82700.0,99.4717,99.6711,99.2124,99.4019,82700.0
2012-02-22 15:00:00,99.67,100.07,99.58,99.6,147400.0,99.4019,99.8008,99.3121,99.332,147400.0
2012-02-22 15:30:00,99.64,99.74,99.2,99.55,166100.0,99.3719,99.4717,98.9331,99.2822,166100.0
2012-02-23 09:30:00,99.48,102.46,99.22,102.37,196800.0,99.2124,102.1844,98.9531,102.0946,196800.0
2012-02-23 10:00:00,102.43,102.99,102.14,102.43,147200.0,102.1544,102.7129,101.8652,102.1544,147200.0
2012-02-23 10:30:00,102.31,104.0,102.31,103.97,126600.0,102.0348,103.7202,102.0348,103.6903,126600.0
2012-02-23 11:00:00,103.99,104.55,103.57,104.43,123100.0,103.7102,104.2687,103.2914,104.1491,123100.0
2012-02-23 11:30:00,104.44,104.55,103.16,103.7,92000.0,104.159,104.2687,102.8825,103.421,92000.0
2012-02-23 12:00:00,103.7,104.18,103.66,103.99,58700.0,103.421,103.8997,103.3811,103.7102,58700.0
2012-02-23 12:30:00,103.99,104.18,103.81,104.03,39300.0,103.7102,103.8997,103.5307,103.7501,39300.0
2012-02-23 13:00:00,104.08,104.08,103.27,103.53,50600.0,103.8,103.8,102.9922,103.2515,50600.0
2012-02-23 13:30:00,103.55,103.97,102.9,103.77,78700.0,103.2714,103.6903,102.6232,103.4908,78700.0
2012-02-23 14:00:00,103.76,103.84,103.13,103.72,52500.0,103.4809,103.5606,102.8526,103.441,52500.0
2012-02-23 14:30:00,103.72,103.75,103.22,103.43,46900.0,103.441,103.4709,102.9423,103.1517,46900.0
2012-02-23 15:00:00,103.43,103.64,102.92,103.49,82500.0,103.1517,103.3612,102.6431,103.2116,82500.0
2012-02-23 15:30:00,103.49,103.69,103.09,103.31,129400.0,103.2116,103.411,102.8127,103.0321,129400.0
2012-02-24 09:30:00,102.69,103.35,102.02,103.0,89400.0,102.4137,103.072,101.7455,102.7229,89400.0
2012-02-24 10:00:00,102.93,103.26,101.88,102.06,55100.0,102.6531,102.9822,101.6059,101.7854,55100.0
2012-02-24 10:30:00,102.08,102.08,101.1,101.43,88900.0,101.8054,101.8054,100.828,101.1571,88900.0
2012-02-24 11:00:00,101.36,102.21,101.35,102.16,73800.0,101.0873,101.935,101.0773,101.8852,73800.0
2012-02-24 11:30:00,102.13,102.31,101.87,102.07,51700.0,101.8552,102.0348,101.5959,101.7954,51700.0
2012-02-24 12:00:00,102.12,102.93,102.06,102.82,32600.0,101.8453,102.6531,101.7854,102.5434,32600.0
2012-02-24 12:30:00,102.78,103.26,102.67,103.26,41200.0,102.5035,102.9822,102.3938,102.9822,41200.0
2012-02-24 13:00:00,103.19,103.35,102.82,103.28,42600.0,102.9124,103.072,102.5434,103.0021,42600.0
2012-02-24 13:30:00,103.27,103.69,103.26,103.59,47100.0,102.9922,103.411,102.9822,103.3113,47100.0
2012-02-24 14:00:00,103.68,103.82,103.47,103.56,45200.0,103.4011,103.5407,103.1916,103.2814,45200.0
2012-02-24 14:30:00,103.48,103.74,103.2,103.74,72300.0,103.2016,103.4609,102.9224,103.4609,72300.0
2012-02-24 15:00:00,103.74,103.76,103.42,103.54,35900.0,103.4609,103.4809,103.1418,103.2614,35900.0
2012-02-24 15:30:00,103.51,103.61,103.2,103.22,71100.0,103.2315,103.3313,102.9224,102.9423,71100.0
2012-02-27 09:30:00,102.56,104.75,102.16,103.95,129500.0,102.2841,104.4682,101.8852,103.6703,129500.0
2012-02-27 10:00:00,104.0,104.35,103.22,103.93,117400.0,103.7202,104.0693,102.9423,103.6504,117400.0
2012-02-27 10:30:00,103.94,104.57,103.73,104.16,47100.0,103.6604,104.2887,103.4509,103.8798,47100.0
2012-02-27 11:00:00,104.17,104.69,104.17,104.48,37400.0,103.8898,104.4084,103.8898,104.1989,37400.0
2012-02-27 11:30:00,104.62,105.15,104.57,104.91,47700.0,104.3385,104.8671,104.2887,104.6278,47700.0
2012-02-27 12:00:00,104.97,105.1,104.32,104.6,34800.0,104.6876,104.8173,104.0394,104.3186,34800.0
2012-02-27 12:30:00,104.6,104.94,104.23,104.81,26700.0,104.3186,104.6577,103.9496,104.528,26700.0
2012-02-27 13:00:00,104.81,105.25,104.66,105.0,38600.0,104.528,104.9668,104.3784,104.7175,38600.0
2012-02-27 13:30:00,105.05,106.11,105.05,105.64,46300.0,104.7674,105.8245,104.7674,105.3558,46300.0
2012-02-27 14:00:00,105.65,105.75,105.31,105.63,34600.0,105.3658,105.4655,105.0267,105.3458,34600.0
2012-02-27 14:30:00,105.61,105.66,105.28,105.58,27200.0,105.3259,105.3757,104.9968,105.296,27200.0
2012-02-27 15:00:00,105.59,106.25,105.59,105.76,86300.0,105.3059,105.9642,105.3059,105.4755,86300.0
2012-02-27 15:30:00,105.8,106.63,105.8,105.95,165900.0,105.5154,106.3431,105.5154,105.665,165900.0
2012-02-28 09:30:00,105.84,107.45,105.08,106.97,106300.0,105.5553,107.1609,104.7973,106.6822,106300.0
2012-02-28 10:00:00,106.97,107.2,105.0,105.15,147100.0,106.6822,106.9116,104.7175,104.8671,147100.0
2012-02-28 10:30:00,105.36,105.9,104.83,105.19,35600.0,105.0766,105.6151,104.548,104.907,35600.0
2012-02-28 11:00:00,105.24,105.39,104.63,105.16,27000.0,104.9569,105.1065,104.3485,104.8771,27000.0
2012-02-28 11:30:00,105.1,105.1,104.52,104.58,30400.0,104.8173,104.8173,104.2388,104.2987,30400.0
2012-02-28 12:00:00,104.56,104.81,104.33,104.59,46100.0,104.2787,104.528,104.0493,104.3086,46100.0
2012-02-28 12:30:00,104.61,104.71,104.16,104.58,29800.0,104.3286,104.4283,103.8798,104.2987,29800.0
2012-02-28 13:00:00,104.64,104.68,104.01,104.6,36400.0,104.3585,104.3984,103.7302,104.3186,36400.0
2012-02-28 13:30:00,104.53,104.54,103.89,104.24,33900.0,104.2488,104.2588,103.6105,103.9596,33900.0
2012-02-28 14:00:00,104.28,104.66,104.05,104.2,49800.0,103.9995,104.3784,103.7701,103.9197,49800.0
2012-02-28 14:30:00,104.2,105.16,104.11,105.05,30400.0,103.9197,104.8771,103.8299,104.7674,30400.0
2012-02-28 15:00:00,105.06,106.11,104.99,105.85,63100.0,104.7774,105.8245,104.7075,105.5652,63100.0
2012-02-28 15:30:00,105.8,105.97,105.02,105.17,132200.0,105.5154,105.6849,104.7375,104.8871,132200.0
2012-02-29 09:30:00,105.34,105.47,104.4,104.78,47100.0,105.0566,105.1863,104.1191,104.4981,47100.0
2012-02-29 10:00:00,104.81,106.0,104.69,105.95,67700.0,104.528,105.7148,104.4084,105.665,67700.0
2012-02-29 10:30:00,105.94,106.43,104.55,104.72,61700.0,105.655,106.1437,104.2687,104.4383,61700.0
2012-02-29 11:00:00,104.67,104.8,104.4,104.62,29400.0,104.3884,104.5181,104.1191,104.3385,29400.0
2012-02-29 11:30:00,104.54,104.84,104.44,104.54,21000.0,104.2588,104.558,104.159,104.2588,21000.0
2012-02-29 12:00:00,104.56,105.02,104.54,104.86,18900.0,104.2787,104.7375,104.2588,104.5779,18900.0
2012-02-29 12:30:00,104.86,105.23,104.62,105.12,20000.0,104.5779,104.9469,104.3385,104.8372,20000.0
2012-02-29 13:00:00,105.21,105.52,105.08,105.27,13400.0,104.927,105.2361,104.7973,104.9868,13400.0
2012-02-29 13:30:00,105.28,105.49,105.1,105.4,21900.0,104.9968,105.2062,104.8173,105.1164,21900.0
2012-02-29 14:00:00,105.39,105.42,105.11,105.2,21800.0,105.1065,105.1364,104.8272,104.917,21800.0
2012-02-29 14:30:00,105.2,105.24,104.6,104.7,32000.0,104.917,104.9569,104.3186,104.4183,32000.0
2012-02-29 15:00:00,104.76,104.85,104.59,104.78,35600.0,104.4782,104.5679,104.3086,104.4981,35600.0
2012-02-29 15:30:00,104.78,105.12,104.37,104.8,130500.0,104.4981,104.8372,104.0892,104.5181,130500.0
2012-03-01 09:30:00,104.32,104.32,102.02,103.35,145600.0,104.0394,104.0394,101.7455,103.072,145600.0
2012-03-01 10:00:00,103.35,105.96,103.16,105.29,74000.0,103.072,105.6749,102.8825,105.0067,74000.0
2012-03-01 10:30:00,105.39,105.67,104.7,105.46,31500.0,105.1065,105.3857,104.4183,105.1763,31500.0
2012-03-01 11:00:00,105.42,105.78,105.31,105.67,25100.0,105.1364,105.4954,105.0267,105.3857,25100.0
2012-03-01 11:30:00,105.71,105.8,105.37,105.46,21100.0,105.4256,105.5154,105.0865,105.1763,21100.0
2012-03-01 12:00:00,105.46,106.23,105.44,106.17,39300.0,105.1763,105.9442,105.1563,105.8844,39300.0
2012-03-01 12:30:00,106.17,106.18,105.89,106.06,40200.0,105.8844,105.8943,105.6051,105.7747,40200.0
2012-03-01 13:00:00,106.08,106.42,106.05,106.15,80700.0,105.7946,106.1337,105.7647,105.8644,80700.0
2012-03-01 13:30:00,106.15,106.77,106.15,106.62,65600.0,105.8644,106.4828,105.8644,106.3332,65600.0
2012-03-01 14:00:00,106.62,107.35,106.5,106.92,85000.0,106.3332,107.0612,106.2135,106.6324,85000.0
2012-03-01 14:30:00,106.93,107.07,106.65,107.0,55200.0,106.6423,106.782,106.3631,106.7121,55200.0
2012-03-01 15:00:00,106.96,107.32,106.73,106.99,67200.0,106.6722,107.0313,106.4429,106.7022,67200.0
2012-03-01 15:30:00,106.95,107.64,106.91,107.55,103300.0,106.6623,107.3504,106.6224,107.2607,103300.0
2012-03-02 09:30:00,107.25,110.25,106.93,109.33,207100.0,106.9615,109.9534,106.6423,109.0359,207100.0
2012-03-02 10:00:00,109.32,109.46,108.8,109.08,97000.0,109.0259,109.1655,108.5073,108.7865,97000.0
2012-03-02 10:30:00,109.16,109.62,109.07,109.15,45100.0,108.8663,109.3251,108.7766,108.8564,45100.0
2012-03-02 11:00:00,109.22,109.33,109.15,109.2,37300.0,108.9262,109.0359,108.8564,108.9062,37300.0
2012-03-02 11:30:00,109.2,109.24,108.15,108.15,56500.0,108.9062,108.9461,107.859,107.859,56500.0
2012-03-02 12:00:00,108.09,108.09,107.27,107.4,62500.0,107.7992,107.7992,106.9814,107.1111,62500.0
2012-03-02 12:30:00,107.41,108.4,107.39,108.18,85300.0,107.121,108.1084,107.1011,107.889,85300.0
2012-03-02 13:00:00,108.14,108.56,107.12,107.31,39700.0,107.8491,108.2679,106.8318,107.0213,39700.0
2012-03-02 13:30:00,107.27,108.6,107.19,108.59,43400.0,106.9814,108.3078,106.9016,108.2979,43400.0
2012-03-02 14:00:00,108.58,108.91,108.19,108.19,53600.0,108.2879,108.617,107.8989,107.8989,53600.0
2012-03-02 14:30:00,108.17,108.87,107.95,108.75,49500.0,107.879,108.5771,107.6596,108.4574,49500.0
2012-03-02 15:00:00,108.75,109.29,108.41,109.24,80600.0,108.4574,108.996,108.1183,108.9461,80600.0
2012-03-02 15:30:00,109.26,109.29,108.49,108.8,103300.0,108.9661,108.996,108.1981,108.5073,103300.0
2012-03-05 09:30:00,108.66,110.13,108.06,109.09,119000.0,108.3677,109.8337,107.7693,108.7965,119000.0
2012-03-05 10:00:00,109.17,109.49,108.36,108.47,49800.0,108.8763,109.1954,108.0685,108.1782,49800.0
2012-03-05 10:30:00,108.36,108.78,108.16,108.38,49200.0,108.0685,108.4874,107.869,108.0884,49200.0
2012-03-05 11:00:00,108.36,109.04,108.19,108.65,93600.0,108.0685,108.7467,107.8989,108.3577,93600.0
2012-03-05 11:30:00,108.58,109.1,108.48,108.96,32300.0,108.2879,108.8065,108.1882,108.6669,32300.0
2012-03-05 12:00:00,108.93,109.14,107.9,108.03,41300.0,108.6369,108.8464,107.6097,107.7394,41300.0
2012-03-05 12:30:00,108.0,108.08,107.83,108.05,20200.0,107.7095,107.7892,107.5399,107.7593,20200.0
2012-03-05 13:00:00,108.08,108.37,107.94,107.98,21900.0,107.7892,108.0785,107.6496,107.6895,21900.0
2012-03-05 13:30:00,108.04,108.39,107.95,108.02,21300.0,107.7493,108.0984,107.6596,107.7294,21300.0
2012-03-05 14:00:00,108.11,108.42,107.96,108.3,34600.0,107.8192,108.1283,107.6696,108.0086,34600.0
2012-03-05 14:30:00,108.3,108.76,108.27,108.76,31400.0,108.0086,108.4674,107.9787,108.4674,31400.0
2012-03-05 15:00:00,108.74,108.88,108.59,108.66,26100.0,108.4475,108.5871,108.2979,108.3677,26100.0
2012-03-05 15:30:00,108.67,108.97,108.53,108.71,86300.0,108.3776,108.6768,108.238,108.4175,86300.0
2012-03-06 09:30:00,107.66,108.79,104.76,104.85,110800.0,107.3704,108.4973,104.4782,104.5679,110800.0
2012-03-06 10:00:00,104.9,105.35,104.04,105.34,85700.0,104.6178,105.0666,103.7601,105.0566,85700.0
2012-03-06 10:30:00,105.35,105.71,104.89,105.08,47000.0,105.0666,105.4256,104.6078,104.7973,47000.0
2012-03-06 11:00:00,105.07,105.25,104.37,104.67,44100.0,104.7873,104.9668,104.0892,104.3884,44100.0
2012-03-06 11:30:00,104.66,104.67,102.82,103.13,85500.0,104.3784,104.3884,102.5434,102.8526,85500.0
2012-03-06 12:00:00,103.28,103.7,103.15,103.15,40700.0,103.0021,103.421,102.8725,102.8725,40700.0
2012-03-06 12:30:00,103.26,103.6,103.2,103.59,28000.0,102.9822,103.3213,102.9224,103.3113,28000.0
2012-03-06 13:00:00,103.56,103.6,103.38,103.49,17300.0,103.2814,103.3213,103.1019,103.2116,17300.0
2012-03-06 13:30:00,103.51,104.11,103.49,103.98,40600.0,103.2315,103.8299,103.2116,103.7003,40600.0
2012-03-06 14:00:00,103.89,104.0,103.17,103.2,43300.0,103.6105,103.7202,102.8924,102.9224,43300.0
2012-03-06 14:30:00,103.22,103.87,103.08,103.47,52000.0,102.9423,103.5906,102.8027,103.1916,52000.0
2012-03-06 15:00:00,103.54,104.13,103.51,104.05,39500.0,103.2614,103.8499,103.2315,103.7701,39500.0
2012-03-06 15:30:00,104.09,104.44,103.95,104.21,94000.0,103.81,104.159,103.6703,103.9296,94000.0
2012-03-07 09:30:00,104.56,104.99,103.63,104.7,60900.0,104.2787,104.7075,103.3512,104.4183,60900.0
2012-03-07 10:00:00,104.72,104.79,103.8,104.47,23200.0,104.4383,104.5081,103.5208,104.1889,23200.0
2012-03-07 10:30:00,104.56,105.19,104.56,105.07,19900.0,104.2787,104.907,104.2787,104.7873,19900.0
2012-03-07 11:00:00,105.11,105.32,104.73,104.77,23100.0,104.8272,105.0367,104.4482,104.4881,23100.0
2012-03-07 11:30:00,104.82,104.86,103.88,104.07,21100.0,104.538,104.5779,103.6005,103.79,21100.0
2012-03-07 12:00:00,104.12,105.25,104.12,105.14,27900.0,103.8399,104.9668,103.8399,104.8571,27900.0
2012-03-07 12:30:00,105.19,105.91,105.08,105.56,32900.0,104.907,105.6251,104.7973,105.276,32900.0
2012-03-07 13:00:00,105.62,105.66,105.16,105.2,12600.0,105.3359,105.3757,104.8771,104.917,12600.0
2012-03-07 13:30:00,105.14,105.3,104.88,105.09,19000.0,104.8571,105.0167,104.5978,104.8073,19000.0
2012-03-07 14:00:00,105.1,105.25,104.75,104.85,24400.0,104.8173,104.9668,104.4682,104.5679,24400.0
2012-03-07 14:30:00,104.83,105.15,104.4,105.14,27000.0,104.548,104.8671,104.1191,104.8571,27000.0
2012-03-07 15:00:00,105.09,105.22,104.85,105.13,21300.0,104.8073,104.9369,104.5679,104.8472,21300.0
2012-03-07 15:30:00,105.11,105.24,104.77,104.93,54800.0,104.8272,104.9569,104.4881,104.6477,54800.0
2012-03-08 09:30:00,106.41,108.15,105.33,107.4,113600.0,106.1237,107.859,105.0466,107.1111,113600.0
2012-03-08 10:00:00,107.47,107.6,105.9,105.9,69300.0,107.1809,107.3105,105.6151,105.6151,69300.0
2012-03-08 10:30:00,105.97,106.86,105.89,106.64,45400.0,105.6849,106.5725,105.6051,106.3531,45400.0
2012-03-08 11:00:00,106.72,107.99,106.7,107.57,26800.0,106.4329,107.6995,106.4129,107.2806,26800.0
2012-03-08 11:30:00,107.58,107.62,107.28,107.52,16500.0,107.2906,107.3305,106.9914,107.2307,16500.0
2012-03-08 12:00:00,107.59,107.59,106.9,106.97,23000.0,107.3006,107.3006,106.6124,106.6822,23000.0
2012-03-08 12:30:00,106.93,106.97,106.67,106.76,12800.0,106.6423,106.6822,106.383,106.4728,12800.0
2012-03-08 13:00:00,106.81,106.82,106.37,106.5,12600.0,106.5227,106.5326,106.0838,106.2135,12600.0
2012-03-08 13:30:00,106.45,106.86,106.41,106.51,11800.0,106.1636,106.5725,106.1237,106.2235,11800.0
2012-03-08 14:00:00,106.51,106.74,106.49,106.59,10400.0,106.2235,106.4528,106.2035,106.3032,10400.0
2012-03-08 14:30:00,106.61,106.85,106.61,106.71,18500.0,106.3232,106.5625,106.3232,106.4229,18500.0
2012-03-08 15:00:00,106.71,106.93,106.25,106.36,27500.0,106.4229,106.6423,105.9642,106.0739,27500.0
2012-03-08 15:30:00,106.36,106.52,106.11,106.2,67400.0,106.0739,106.2334,105.8245,105.9143,67400.0
2012-03-09 09:30:00,106.05,107.22,106.05,107.09,44400.0,105.7647,106.9315,105.7647,106.8019,44400.0
2012-03-09 10:00:00,107.1,107.5,107.09,107.21,32800.0,106.8119,107.2108,106.8019,106.9216,32800.0
2012-03-09 10:30:00,107.21,107.3,106.29,106.34,22500.0,106.9216,107.0113,106.0041,106.0539,22500.0
2012-03-09 11:00:00,106.33,107.23,106.27,106.89,28600.0,106.0439,106.9415,105.9841,106.6024,28600.0
2012-03-09 11:30:00,106.9,107.23,106.89,106.94,26000.0,106.6124,106.9415,106.6024,106.6523,26000.0
2012-03-09 12:00:00,106.96,107.16,106.96,107.05,7500.0,106.6722,106.8717,106.6722,106.762,7500.0
2012-03-09 12:30:00,107.15,107.33,106.56,107.33,19200.0,106.8617,107.0413,106.2733,107.0413,19200.0
2012-03-09 13:00:00,107.31,107.34,106.96,107.03,9100.0,107.0213,107.0512,106.6722,106.7421,9100.0
2012-03-09 13:30:00,107.06,107.3,107.06,107.11,11600.0,106.772,107.0113,106.772,106.8218,11600.0
2012-03-09 14:00:00,107.17,107.35,107.05,107.29,12100.0,106.8817,107.0612,106.762,107.0014,12100.0
2012-03-09 14:30:00,107.31,107.35,106.7,107.02,29900.0,107.0213,107.0612,106.4129,106.7321,29900.0
2012-03-09 15:00:00,107.06,107.11,106.78,106.96,21200.0,106.772,106.8218,106.4927,106.6722,21200.0
2012-03-09 15:30:00,107.01,107.23,106.94,107.19,41000.0,106.7221,106.9415,106.6523,106.9016,41000.0
2012-03-12 09:30:00,108.17,111.81,108.06,111.52,241200.0,107.879,111.5092,107.7693,111.22,241200.0
2012-03-12 10:00:00,111.49,112.63,110.92,112.36,184200.0,111.1901,112.327,110.6216,112.0577,184200.0
2012-03-12 10:30:00,112.27,112.57,111.65,112.41,74100.0,111.968,112.2672,111.3496,112.1076,74100.0
2012-03-12 11:00:00,112.4,112.71,110.55,110.77,111700.0,112.0976,112.4068,110.2526,110.472,111700.0
2012-03-12 11:30:00,110.78,111.38,110.75,110.76,70800.0,110.482,111.0804,110.4521,110.462,70800.0
2012-03-12 12:00:00,110.75,111.37,110.7,111.09,43000.0,110.4521,111.0704,110.4022,110.7911,43000.0
2012-03-12 12:30:00,111.04,111.28,110.53,110.61,20800.0,110.7413,110.9806,110.2326,110.3124,20800.0
2012-03-12 13:00:00,110.61,110.61,109.43,109.43,50100.0,110.3124,110.3124,109.1356,109.1356,50100.0
2012-03-12 13:30:00,109.41,110.5,109.28,110.27,31500.0,109.1157,110.2027,108.986,109.9733,31500.0
2012-03-12 14:00:00,110.35,110.35,109.65,109.87,13200.0,110.0531,110.0531,109.355,109.5744,13200.0
2012-03-12 14:30:00,109.91,110.28,109.57,110.15,25600.0,109.6143,109.9833,109.2752,109.8537,25600.0
2012-03-12 15:00:00,110.25,110.29,109.85,109.93,31800.0,109.9534,109.9933,109.5545,109.6343,31800.0
2012-03-12 15:30:00,109.92,110.48,109.92,110.15,172500.0,109.6243,110.1828,109.6243,109.8537,172500.0
2012-03-13 09:30:00,110.56,111.76,110.56,110.71,66600.0,110.2626,111.4593,110.2626,110.4122,66600.0
2012-03-13 10:00:00,110.72,110.78,109.51,110.16,58700.0,110.4221,110.482,109.2154,109.8636,58700.0
2012-03-13 10:30:00,110.1,111.15,110.05,110.97,57100.0,109.8038,110.851,109.7539,110.6715,57100.0
2012-03-13 11:00:00,110.97,110.99,110.11,110.18,40500.0,110.6715,110.6914,109.8138,109.8836,40500.0
2012-03-13 11:30:00,110.11,110.25,109.49,109.94,32600.0,109.8138,109.9534,109.1954,109.6442,32600.0
2012-03-13 12:00:00,109.95,110.5,109.81,110.29,22400.0,109.6542,110.2027,109.5146,109.9933,22400.0
2012-03-13 12:30:00,110.17,110.49,109.82,110.08,21100.0,109.8736,110.1928,109.5246,109.7839,21100.0
2012-03-13 13:00:00,110.12,110.87,109.98,110.74,21300.0,109.8237,110.5717,109.6841,110.4421,21300.0
2012-03-13 13:30:00,110.74,110.84,110.4,110.63,19000.0,110.4421,110.5418,110.103,110.3324,19000.0
2012-03-13 14:00:00,110.62,111.35,110.62,111.03,28700.0,110.3224,111.0504,110.3224,110.7313,28700.0
2012-03-13 14:30:00,111.05,111.22,110.78,110.93,47700.0,110.7512,110.9208,110.482,110.6316,47700.0
2012-03-13 15:00:00,110.91,111.75,110.91,111.49,49700.0,110.6116,111.4494,110.6116,111.1901,49700.0
2012-03-13 15:30:00,111.46,112.07,111.35,112.05,105400.0,111.1601,111.7685,111.0504,111.7486,105400.0
2012-03-14 09:30:00,111.99,113.0,111.43,111.64,58400.0,111.6887,112.696,111.1302,111.3397,58400.0
2012-03-14 10:00:00,111.7,112.87,111.7,112.46,44400.0,111.3995,112.5663,111.3995,112.1575,44400.0
2012-03-14 10:30:00,112.53,112.82,112.26,112.33,28200.0,112.2273,112.5165,111.958,112.0278,28200.0
2012-03-14 11:00:00,112.36,112.46,111.35,111.54,57200.0,112.0577,112.1575,111.0504,111.2399,57200.0
2012-03-14 11:30:00,111.45,111.53,110.98,111.5,22800.0,111.1502,111.23,110.6814,111.2,22800.0
2012-03-14 12:00:00,111.42,111.54,111.08,111.34,20600.0,111.1203,111.2399,110.7812,111.0405,20600.0
2012-03-14 12:30:00,111.33,111.75,111.31,111.63,19800.0,111.0305,111.4494,111.0105,111.3297,19800.0
2012-03-14 13:00:00,111.61,111.62,111.29,111.29,18800.0,111.3097,111.3197,110.9906,110.9906,18800.0
2012-03-14 13:30:00,111.27,111.3,110.71,110.72,31200.0,110.9707,111.0006,110.4122,110.4221,31200.0
2012-03-14 14:00:00,110.74,110.94,110.24,110.71,32200.0,110.4421,110.6415,109.9434,110.4122,32200.0
2012-03-14 14:30:00,110.76,110.93,110.46,110.78,40300.0,110.462,110.6316,110.1628,110.482,40300.0
2012-03-14 15:00:00,110.76,110.84,110.42,110.82,33700.0,110.462,110.5418,110.1229,110.5219,33700.0
2012-03-14 15:30:00,110.83,110.95,110.58,110.81,83400.0,110.5318,110.6515,110.2825,110.5119,83400.0
2012-03-15 09:30:00,111.2,111.94,110.01,111.83,63900.0,110.9008,111.6389,109.714,111.5291,63900.0
2012-03-15 10:00:00,111.86,113.91,111.31,113.72,85900.0,111.5591,113.6036,111.0105,113.4141,85900.0
2012-03-15 10:30:00,113.66,114.56,113.39,114.31,81500.0,113.3542,114.2518,113.085,114.0025,81500.0
2012-03-15 11:00:00,114.26,114.82,114.13,114.63,55300.0,113.9526,114.5111,113.823,114.3216,55300.0
2012-03-15 11:30:00,114.71,115.29,114.66,115.0,64700.0,114.4014,114.9798,114.3515,114.6906,64700.0
2012-03-15 12:00:00,114.92,114.97,114.75,114.94,40200.0,114.6108,114.6607,114.4413,114.6308,40200.0
2012-03-15 12:30:00,114.9,115.12,114.78,114.95,35000.0,114.5909,114.8103,114.4712,114.6408,35000.0
2012-03-15 13:00:00,114.97,114.97,114.68,114.68,38100.0,114.6607,114.6607,114.3715,114.3715,38100.0
2012-03-15 13:30:00,114.68,115.0,114.62,115.0,26300.0,114.3715,114.6906,114.3116,114.6906,26300.0
2012-03-15 14:00:00,114.95,115.33,114.67,115.09,39700.0,114.6408,115.0197,114.3615,114.7804,39700.0
2012-03-15 14:30:00,115.03,115.75,115.03,115.7,42200.0,114.7205,115.4386,114.7205,115.3887,42200.0
2012-03-15 15:00:00,115.75,115.79,115.53,115.68,61900.0,115.4386,115.4785,115.2192,115.3688,61900.0
2012-03-15 15:30:00,115.72,115.99,115.51,115.75,153500.0,115.4087,115.678,115.1992,115.4386,153500.0
2012-03-16 09:30:00,115.32,115.93,114.54,115.59,149800.0,115.0098,115.6181,114.2319,115.279,149800.0
2012-03-16 10:00:00,115.54,115.92,115.27,115.81,33800.0,115.2292,115.6081,114.9599,115.4984,33800.0
2012-03-16 10:30:00,115.79,118.12,115.67,116.58,140300.0,115.4785,117.8022,115.3588,116.2664,140300.0
2012-03-16 11:00:00,116.52,117.69,116.42,116.47,55400.0,116.2065,117.3734,116.1068,116.1567,55400.0
2012-03-16 11:30:00,116.47,116.99,116.23,116.72,37500.0,116.1567,116.6753,115.9173,116.406,37500.0
2012-03-16 12:00:00,116.89,116.89,116.27,116.56,28000.0,116.5755,116.5755,115.9572,116.2464,28000.0
2012-03-16 12:30:00,116.5,116.5,115.92,116.3,32500.0,116.1866,116.1866,115.6081,115.9871,32500.0
2012-03-16 13:00:00,116.33,116.33,115.42,115.65,40000.0,116.017,116.017,115.1095,115.3389,40000.0
2012-03-16 13:30:00,115.77,116.12,115.66,115.97,30700.0,115.4585,115.8076,115.3488,115.658,30700.0
2012-03-16 14:00:00,115.99,116.02,115.7,115.83,26900.0,115.678,115.7079,115.3887,115.5184,26900.0
2012-03-16 14:30:00,115.77,115.97,115.1,115.93,55200.0,115.4585,115.658,114.7904,115.6181,55200.0
2012-03-16 15:00:00,115.93,116.18,115.45,115.56,53800.0,115.6181,115.8674,115.1394,115.2491,53800.0
2012-03-16 15:30:00,115.52,115.65,115.0,115.31,155600.0,115.2092,115.3389,114.6906,114.9998,155600.0
2012-03-19 09:30:00,115.13,116.34,114.63,116.14,54800.0,114.8203,116.027,114.3216,115.8276,54800.0
2012-03-19 10:00:00,116.01,116.1,114.15,114.23,61100.0,115.6979,115.7877,113.8429,113.9227,61100.0
2012-03-19 10:30:00,114.26,114.81,113.85,114.72,40200.0,113.9526,114.5011,113.5437,114.4114,40200.0
2012-03-19 11:00:00,114.72,114.73,113.92,114.05,52600.0,114.4114,114.4213,113.6135,113.7432,52600.0
2012-03-19 11:30:00,114.05,114.4,113.98,114.25,49300.0,113.7432,114.0922,113.6734,113.9426,49300.0
2012-03-19 12:00:00,114.3,114.54,114.23,114.51,29000.0,113.9925,114.2319,113.9227,114.2019,29000.0
2012-03-19 12:30:00,114.48,114.6,114.33,114.44,32800.0,114.172,114.2917,114.0224,114.1321,32800.0
2012-03-19 13:00:00,114.43,115.1,114.42,115.01,21800.0,114.1222,114.7904,114.1122,114.7006,21800.0
2012-03-19 13:30:00,115.04,116.11,115.04,115.94,34700.0,114.7305,115.7976,114.7305,115.6281,34700.0
2012-03-19 14:00:00,115.91,116.16,115.66,115.91,16200.0,115.5982,115.8475,115.3488,115.5982,16200.0
2012-03-19 14:30:00,115.95,115.96,115.64,115.8,21200.0,115.6381,115.648,115.3289,115.4885,21200.0
2012-03-19 15:00:00,115.83,115.94,115.67,115.73,24200.0,115.5184,115.6281,115.3588,115.4187,24200.0
2012-03-19 15:30:00,115.73,115.81,115.19,115.35,51200.0,115.4187,115.4984,114.8801,115.0397,51200.0
2012-03-20 09:30:00,114.87,116.75,113.85,116.75,58500.0,114.561,116.4359,113.5437,116.4359,58500.0
2012-03-20 10:00:00,116.76,116.91,114.83,114.83,56900.0,116.4459,116.5955,114.5211,114.5211,56900.0
2012-03-20 10:30:00,114.74,114.89,113.62,114.54,34900.0,114.4313,114.5809,113.3143,114.2319,34900.0
2012-03-20 11:00:00,114.65,114.81,114.15,114.48,34800.0,114.3416,114.5011,113.8429,114.172,34800.0
2012-03-20 11:30:00,114.54,114.89,113.85,114.5,28700.0,114.2319,114.5809,113.5437,114.192,28700.0
2012-03-20 12:00:00,114.5,114.59,114.2,114.2,28300.0,114.192,114.2817,113.8928,113.8928,28300.0
2012-03-20 12:30:00,114.27,114.69,114.25,114.69,21000.0,113.9626,114.3815,113.9426,114.3815,21000.0
2012-03-20 13:00:00,114.65,114.8,114.26,114.5,30800.0,114.3416,114.4912,113.9526,114.192,30800.0
2012-03-20 13:30:00,114.46,114.59,114.28,114.49,28900.0,114.1521,114.2817,113.9726,114.182,28900.0
2012-03-20 14:00:00,114.5,114.89,114.31,114.86,51100.0,114.192,114.5809,114.0025,114.551,51100.0
2012-03-20 14:30:00,114.9,115.69,114.56,115.69,56900.0,114.5909,115.3788,114.2518,115.3788,56900.0
2012-03-20 15:00:00,115.72,116.3,115.66,116.3,46800.0,115.4087,115.9871,115.3488,115.9871,46800.0
2012-03-20 15:30:00,116.33,117.39,116.28,116.49,192300.0,116.017,117.0742,115.9672,116.1766,192300.0
2012-03-21 09:30:00,116.55,119.36,115.0,117.78,88400.0,116.2364,119.0389,114.6906,117.4631,88400.0
2012-03-21 10:00:00,117.73,117.99,116.96,116.96,56200.0,117.4133,117.6726,116.6453,116.6453,56200.0
2012-03-21 10:30:00,117.08,117.28,116.8,116.82,40800.0,116.765,116.9645,116.4858,116.5057,40800.0
2012-03-21 11:00:00,116.85,117.94,116.78,117.93,44400.0,116.5356,117.6227,116.4658,117.6127,44400.0
2012-03-21 11:30:00,117.9,117.95,117.33,117.77,27200.0,117.5828,117.6327,117.0144,117.4532,27200.0
2012-03-21 12:00:00,117.66,118.44,117.66,118.38,30900.0,117.3435,118.1214,117.3435,118.0615,30900.0
2012-03-21 12:30:00,118.38,118.71,118.28,118.65,30300.0,118.0615,118.3906,117.9618,118.3308,30300.0
2012-03-21 13:00:00,118.55,118.61,117.82,118.05,19000.0,118.2311,118.2909,117.503,117.7324,19000.0
2012-03-21 13:30:00,118.0,118.43,117.98,118.43,26400.0,117.6825,118.1114,117.6626,118.1114,26400.0
2012-03-21 14:00:00,118.4,119.09,118.34,119.08,87400.0,118.0815,118.7696,118.0216,118.7596,87400.0
2012-03-21 14:30:00,119.08,119.08,117.59,118.37,214400.0,118.7596,118.7596,117.2737,118.0516,214400.0
2012-03-21 15:00:00,118.46,119.41,117.8,118.04,139600.0,118.1413,119.0888,117.4831,117.7224,139600.0
2012-03-21 15:30:00,118.16,118.43,117.29,117.42,129300.0,117.8421,118.1114,116.9745,117.1041,129300.0
2012-03-22 09:30:00,117.46,117.46,115.69,117.03,47700.0,117.144,117.144,115.3788,116.7152,47700.0
2012-03-22 10:00:00,117.07,117.38,116.75,116.92,33100.0,116.7551,117.0642,116.4359,116.6055,33100.0
2012-03-22 10:30:00,117.03,117.14,116.59,116.72,30700.0,116.7152,116.8249,116.2763,116.406,30700.0
2012-03-22 11:00:00,116.78,116.78,116.28,116.48,44700.0,116.4658,116.4658,115.9672,116.1666,44700.0
2012-03-22 11:30:00,116.5,117.07,116.31,116.52,67900.0,116.1866,116.7551,115.9971,116.2065,67900.0
2012-03-22 12:00:00,116.55,116.64,116.17,116.28,41300.0,116.2364,116.3262,115.8575,115.9672,41300.0
2012-03-22 12:30:00,116.28,116.95,116.17,116.52,55300.0,115.9672,116.6354,115.8575,116.2065,55300.0
2012-03-22 13:00:00,116.51,116.69,116.33,116.61,18300.0,116.1966,116.3761,116.017,116.2963,18300.0
2012-03-22 13:30:00,116.51,116.86,116.41,116.63,23800.0,116.1966,116.5456,116.0968,116.3162,23800.0
2012-03-22 14:00:00,116.61,117.33,116.58,117.33,18900.0,116.2963,117.0144,116.2664,117.0144,18900.0
2012-03-22 14:30:00,117.31,117.8,117.08,117.63,44800.0,116.9944,117.4831,116.765,117.3135,44800.0
2012-03-22 15:00:00,117.66,117.89,117.05,117.89,35900.0,117.3435,117.5728,116.7351,117.5728,35900.0
2012-03-22 15:30:00,117.93,118.51,117.8,118.0,88800.0,117.6127,118.1912,117.4831,117.6825,88800.0
2012-03-23 09:30:00,118.59,119.35,117.29,117.29,82600.0,118.271,119.0289,116.9745,116.9745,82600.0
2012-03-23 10:00:00,117.3,117.52,116.58,116.7,83400.0,116.9844,117.2038,116.2664,116.386,83400.0
2012-03-23 10:30:00,116.7,117.14,116.31,117.14,39300.0,116.386,116.8249,115.9971,116.8249,39300.0
2012-03-23 11:00:00,117.15,117.24,116.81,117.11,24700.0,116.8348,116.9246,116.4957,116.7949,24700.0
2012-03-23 11:30:00,117.05,117.6,117.05,117.6,33100.0,116.7351,117.2836,116.7351,117.2836,33100.0
2012-03-23 12:00:00,117.54,117.72,117.44,117.64,12200.0,117.2238,117.4033,117.1241,117.3235,12200.0
2012-03-23 12:30:00,117.63,117.68,117.33,117.48,28100.0,117.3135,117.3634,117.0144,117.1639,28100.0
2012-03-23 13:00:00,117.46,117.94,117.34,117.88,11600.0,117.144,117.6227,117.0243,117.5629,11600.0
2012-03-23 13:30:00,117.85,117.97,117.53,117.71,28700.0,117.533,117.6526,117.2138,117.3933,28700.0
2012-03-23 14:00:00,117.8,118.48,117.78,118.48,19900.0,117.4831,118.1613,117.4631,118.1613,19900.0
2012-03-23 14:30:00,118.48,118.84,118.46,118.65,28300.0,118.1613,118.5203,118.1413,118.3308,28300.0
2012-03-23 15:00:00,118.64,118.92,118.6,118.92,21900.0,118.3208,118.6001,118.2809,118.6001,21900.0
2012-03-23 15:30:00,118.9,119.21,118.9,119.18,60900.0,118.5801,118.8893,118.5801,118.8594,60900.0
2012-03-26 09:30:00,119.38,120.9,118.3,120.43,118400.0,119.0588,120.5747,117.9817,120.106,118400.0
2012-03-26 10:00:00,120.46,120.52,119.7,119.77,36000.0,120.1359,120.1958,119.378,119.4478,36000.0
2012-03-26 10:30:00,119.81,119.94,118.88,119.28,122800.0,119.4877,119.6173,118.5602,118.9591,122800.0
2012-03-26 11:00:00,119.27,120.0,119.07,119.32,66200.0,118.9491,119.6772,118.7497,118.999,66200.0
2012-03-26 11:30:00,119.35,121.39,119.35,120.43,202600.0,119.0289,121.0634,119.0289,120.106,202600.0
2012-03-26 12:00:00,120.34,120.61,119.25,119.31,74700.0,120.0163,120.2855,118.9292,118.989,74700.0
2012-03-26 12:30:00,119.32,119.5,118.07,118.07,66700.0,118.999,119.1785,117.7524,117.7524,66700.0
2012-03-26 13:00:00,118.07,119.61,118.03,119.53,51800.0,117.7524,119.2882,117.7125,119.2084,51800.0
2012-03-26 13:30:00,119.68,120.61,119.64,120.53,27700.0,119.358,120.2855,119.3181,120.2057,27700.0
2012-03-26 14:00:00,120.54,120.99,120.51,120.93,19600.0,120.2157,120.6645,120.1858,120.6047,19600.0
2012-03-26 14:30:00,120.94,120.98,120.32,120.59,18600.0,120.6146,120.6545,119.9963,120.2656,18600.0
2012-03-26 15:00:00,120.54,120.9,120.2,120.23,42200.0,120.2157,120.5747,119.8766,119.9065,42200.0
2012-03-26 15:30:00,120.14,120.23,119.05,119.95,155200.0,119.8168,119.9065,118.7297,119.6273,155200.0
2012-03-27 09:30:00,119.9,120.1,119.6,119.6,42400.0,119.5774,119.7769,119.2782,119.2782,42400.0
2012-03-27 10:00:00,119.59,119.63,119.06,119.5,42600.0,119.2683,119.3082,118.7397,119.1785,42600.0
2012-03-27 10:30:00,119.51,119.53,117.93,118.13,59700.0,119.1885,119.2084,117.6127,117.8122,59700.0
2012-03-27 11:00:00,118.11,118.37,118.02,118.18,43300.0,117.7923,118.0516,117.7025,117.8621,43300.0
2012-03-27 11:30:00,118.19,118.26,117.58,117.68,32300.0,117.872,117.9418,117.2637,117.3634,32300.0
2012-03-27 12:00:00,117.68,117.69,117.1,117.43,54300.0,117.3634,117.3734,116.785,117.1141,54300.0
2012-03-27 12:30:00,117.45,117.99,117.35,117.97,27600.0,117.134,117.6726,117.0343,117.6526,27600.0
2012-03-27 13:00:00,117.95,118.07,117.72,117.76,21800.0,117.6327,117.7524,117.4033,117.4432,21800.0
2012-03-27 13:30:00,117.78,117.78,117.1,117.12,34000.0,117.4631,117.4631,116.785,116.8049,34000.0
2012-03-27 14:00:00,117.18,117.22,116.69,116.75,47400.0,116.8648,116.9046,116.3761,116.4359,47400.0
2012-03-27 14:30:00,116.8,116.94,116.65,116.9,41000.0,116.4858,116.6254,116.3362,116.5855,41000.0
2012-03-27 15:00:00,116.88,117.47,116.83,117.18,48700.0,116.5656,117.154,116.5157,116.8648,48700.0
2012-03-27 15:30:00,117.15,117.2,116.05,116.15,127700.0,116.8348,116.8847,115.7378,115.8375,127700.0
2012-03-28 09:30:00,115.95,117.84,115.72,116.69,55100.0,115.6381,117.523,115.4087,116.3761,55100.0
2012-03-28 10:00:00,116.71,116.84,115.96,115.98,31200.0,116.396,116.5257,115.648,115.668,31200.0
2012-03-28 10:30:00,115.99,115.99,113.92,114.1,72800.0,115.678,115.678,113.6135,113.793,72800.0
2012-03-28 11:00:00,114.1,114.38,113.6,114.0,61800.0,113.793,114.0723,113.2944,113.6933,61800.0
2012-03-28 11:30:00,114.0,114.2,113.48,113.51,51200.0,113.6933,113.8928,113.1747,113.2046,51200.0
2012-03-28 12:00:00,113.55,113.65,113.28,113.5,39700.0,113.2445,113.3443,112.9752,113.1947,39700.0
2012-03-28 12:30:00,113.49,113.59,113.11,113.53,37300.0,113.1847,113.2844,112.8057,113.2246,37300.0
2012-03-28 13:00:00,113.49,113.67,113.39,113.51,26200.0,113.1847,113.3642,113.085,113.2046,26200.0
2012-03-28 13:30:00,113.55,113.71,113.36,113.44,26700.0,113.2445,113.4041,113.055,113.1348,26700.0
2012-03-28 14:00:00,113.53,113.61,113.36,113.61,24600.0,113.2246,113.3044,113.055,113.3044,24600.0
2012-03-28 14:30:00,113.6,114.83,113.6,114.68,40200.0,113.2944,114.5211,113.2944,114.3715,40200.0
2012-03-28 15:00:00,114.68,115.36,114.64,115.32,52300.0,114.3715,115.0497,114.3316,115.0098,52300.0
2012-03-28 15:30:00,115.3,116.31,115.26,116.08,120400.0,114.9898,115.9971,114.9499,115.7677,120400.0
2012-03-29 09:30:00,115.33,115.47,114.15,114.85,44500.0,115.0197,115.1594,113.8429,114.541,44500.0
2012-03-29 10:00:00,114.86,115.0,114.43,114.96,27500.0,114.551,114.6906,114.1222,114.6507,27500.0
2012-03-29 10:30:00,114.93,114.95,113.64,113.74,32000.0,114.6208,114.6408,113.3343,113.434,32000.0
2012-03-29 11:00:00,113.74,114.4,113.69,114.02,31900.0,113.434,114.0922,113.3841,113.7133,31900.0
2012-03-29 11:30:00,114.03,114.23,113.76,113.85,23600.0,113.7232,113.9227,113.454,113.5437,23600.0
2012-03-29 12:00:00,113.83,113.87,112.79,112.79,82100.0,113.5238,113.5637,112.4866,112.4866,82100.0
2012-03-29 12:30:00,112.88,113.08,112.55,113.01,35700.0,112.5763,112.7758,112.2472,112.706,35700.0
2012-03-29 13:00:00,113.01,113.01,112.71,112.88,24700.0,112.706,112.706,112.4068,112.5763,24700.0
2012-03-29 13:30:00,112.91,113.02,112.85,112.97,31500.0,112.6062,112.7159,112.5464,112.6661,31500.0
2012-03-29 14:00:00,112.96,114.02,112.94,113.98,52700.0,112.6561,113.7133,112.6362,113.6734,52700.0
2012-03-29 14:30:00,114.01,114.36,113.79,113.94,27400.0,113.7033,114.0523,113.4839,113.6335,27400.0
2012-03-29 15:00:00,113.9,114.95,113.83,114.86,36900.0,113.5936,114.6408,113.5238,114.551,36900.0
2012-03-29 15:30:00,114.85,115.06,114.6,114.65,74100.0,114.541,114.7505,114.2917,114.3416,74100.0
2012-03-30 09:30:00,115.53,117.2,115.22,116.95,68000.0,115.2192,116.8847,114.91,116.6354,68000.0
2012-03-30 10:00:00,117.0,117.13,116.86,117.0,58300.0,116.6852,116.8149,116.5456,116.6852,58300.0
2012-03-30 10:30:00,117.0,117.0,114.92,114.95,60100.0,116.6852,116.6852,114.6108,114.6408,60100.0
2012-03-30 11:00:00,114.95,116.28,114.53,115.87,57700.0,114.6408,115.9672,114.2219,115.5583,57700.0
2012-03-30 11:30:00,115.84,116.59,115.68,116.46,23500.0,115.5284,116.2763,115.3688,116.1467,23500.0
2012-03-30 12:00:00,116.47,117.06,116.33,117.06,31300.0,116.1567,116.7451,116.017,116.7451,31300.0
2012-03-30 12:30:00,116.97,117.1,116.77,116.77,13700.0,116.6553,116.785,116.4559,116.4559,13700.0
2012-03-30 13:00:00,116.75,116.9,116.52,116.55,11000.0,116.4359,116.5855,116.2065,116.2364,11000.0
2012-03-30 13:30:00,116.51,116.52,116.18,116.3,13000.0,116.1966,116.2065,115.8674,115.9871,13000.0
2012-03-30 14:00:00,116.31,116.5,116.16,116.26,16900.0,115.9971,116.1866,115.8475,115.9472,16900.0
2012-03-30 14:30:00,116.16,116.2,115.96,116.03,16000.0,115.8475,115.8874,115.648,115.7178,16000.0
2012-03-30 15:00:00,116.05,116.38,115.99,116.28,21400.0,115.7378,116.0669,115.678,115.9672,21400.0
2012-03-30 15:30:00,116.25,117.02,116.25,116.58,148100.0,115.9373,116.7052,115.9373,116.2664,148100.0
2012-04-02 09:30:00,117.46,118.31,116.0,116.86,76600.0,117.144,117.9917,115.6879,116.5456,76600.0
2012-04-02 10:00:00,116.8,116.91,116.54,116.84,41400.0,116.4858,116.5955,116.2265,116.5257,41400.0
2012-04-02 10:30:00,116.9,117.65,116.9,117.18,42800.0,116.5855,117.3335,116.5855,116.8648,42800.0
2012-04-02 11:00:00,117.16,117.8,117.15,117.71,28700.0,116.8448,117.4831,116.8348,117.3933,28700.0
2012-04-02 11:30:00,117.76,118.21,117.64,118.05,28300.0,117.4432,117.892,117.3235,117.7324,28300.0
2012-04-02 12:00:00,118.04,118.08,117.63,117.93,24000.0,117.7224,117.7623,117.3135,117.6127,24000.0
2012-04-02 12:30:00,117.94,118.33,117.86,118.18,18800.0,117.6227,118.0117,117.5429,117.8621,18800.0
2012-04-02 13:00:00,118.19,119.25,118.17,119.19,68000.0,117.872,118.9292,117.8521,118.8693,68000.0
2012-04-02 13:30:00,119.19,119.25,118.77,119.01,24700.0,118.8693,118.9292,118.4505,118.6898,24700.0
2012-04-02 14:00:00,118.98,120.38,118.98,120.23,93900.0,118.6599,120.0561,118.6599,119.9065,93900.0
2012-04-02 14:30:00,120.19,121.11,120.15,121.06,98600.0,119.8667,120.7842,119.8268,120.7343,98600.0
2012-04-02 15:00:00,121.04,121.55,120.89,121.15,84300.0,120.7144,121.223,120.5648,120.8241,84300.0
2012-04-02 15:30:00,121.16,121.24,119.39,120.2,218900.0,120.834,120.9138,119.0688,119.8766,218900.0
2012-04-03 09:30:00,120.5,121.75,120.46,121.35,112500.0,120.1758,121.4225,120.1359,121.0235,112500.0
2012-04-03 10:00:00,121.36,122.54,121.3,122.41,75500.0,121.0335,122.2103,120.9737,122.0807,75500.0
2012-04-03 10:30:00,122.53,123.69,122.4,123.67,88200.0,122.2004,123.3572,122.0707,123.3373,88200.0
2012-04-03 11:00:00,123.67,123.82,122.95,123.2,95800.0,123.3373,123.4869,122.6192,122.8686,95800.0
2012-04-03 11:30:00,123.12,123.25,122.97,123.1,24900.0,122.7888,122.9184,122.6392,122.7688,24900.0
2012-04-03 12:00:00,123.14,123.17,122.62,123.07,52100.0,122.8087,122.8386,122.2901,122.7389,52100.0
2012-04-03 12:30:00,123.04,123.06,122.91,123.0,19300.0,122.709,122.7289,122.5793,122.6691,19300.0
2012-04-03 13:00:00,123.01,123.03,122.6,122.6,22700.0,122.6791,122.699,122.2702,122.2702,22700.0
2012-04-03 13:30:00,122.6,123.0,122.44,123.0,27700.0,122.2702,122.6691,122.1106,122.6691,27700.0
2012-04-03 14:00:00,123.0,123.1,122.33,122.43,39400.0,122.6691,122.7688,122.0009,122.1006,39400.0
2012-04-03 14:30:00,122.42,122.83,122.01,122.83,36000.0,122.0907,122.4996,121.6818,122.4996,36000.0
2012-04-03 15:00:00,122.83,123.44,122.73,123.4,73900.0,122.4996,123.1079,122.3998,123.068,73900.0
2012-04-03 15:30:00,123.37,124.49,123.34,124.49,153800.0,123.0381,124.1551,123.0082,124.1551,153800.0
2012-04-04 09:30:00,123.3,123.43,122.25,122.82,120500.0,122.9683,123.0979,121.9211,122.4896,120500.0
2012-04-04 10:00:00,122.9,123.5,122.85,122.93,63900.0,122.5694,123.1678,122.5195,122.5993,63900.0
2012-04-04 10:30:00,122.93,122.93,119.89,119.9,110900.0,122.5993,122.5993,119.5675,119.5774,110900.0
2012-04-04 11:00:00,119.96,121.05,119.8,120.81,86200.0,119.6373,120.7243,119.4777,120.485,86200.0
2012-04-04 11:30:00,120.83,121.15,120.23,120.55,34100.0,120.5049,120.8241,119.9065,120.2257,34100.0
2012-04-04 12:00:00,120.68,120.81,120.45,120.59,42300.0,120.3553,120.485,120.126,120.2656,42300.0
2012-04-04 12:30:00,120.56,120.59,120.4,120.45,35200.0,120.2357,120.2656,120.0761,120.126,35200.0
2012-04-04 13:00:00,120.46,120.46,120.0,120.12,52400.0,120.1359,120.1359,119.6772,119.7968,52400.0
2012-04-04 13:30:00,120.09,120.9,120.05,120.68,33500.0,119.7669,120.5747,119.727,120.3553,33500.0
2012-04-04 14:00:00,120.68,120.68,120.26,120.46,26900.0,120.3553,120.3553,119.9365,120.1359,26900.0
2012-04-04 14:30:00,120.3,120.81,120.27,120.6,25100.0,119.9764,120.485,119.9464,120.2756,25100.0
2012-04-04 15:00:00,120.59,121.25,120.52,121.05,53700.0,120.2656,120.9238,120.1958,120.7243,53700.0
2012-04-04 15:30:00,121.05,122.1,121.05,122.05,129500.0,120.7243,121.7715,120.7243,121.7217,129500.0
2012-04-05 09:30:00,122.16,123.3,121.43,122.79,31300.0,121.8314,122.9683,121.1033,122.4597,31300.0
2012-04-05 10:00:00,122.35,122.45,121.11,121.11,47500.0,122.0208,122.1206,120.7842,120.7842,47500.0
2012-04-05 10:30:00,121.09,123.01,120.91,122.8,37300.0,120.7642,122.6791,120.5847,122.4696,37300.0
2012-04-05 11:00:00,122.8,123.31,122.79,122.79,23700.0,122.4696,122.9783,122.4597,122.4597,23700.0
2012-04-05 11:30:00,122.88,123.17,122.83,122.95,17600.0,122.5494,122.8386,122.4996,122.6192,17600.0
2012-04-05 12:00:00,123.01,123.32,122.92,123.29,23300.0,122.6791,122.9882,122.5893,122.9583,23300.0
2012-04-05 12:30:00,123.2,123.5,122.9,122.9,22500.0,122.8686,123.1678,122.5694,122.5694,22500.0
2012-04-05 13:00:00,122.97,123.22,122.84,122.84,27700.0,122.6392,122.8885,122.5095,122.5095,27700.0
2012-04-05 13:30:00,122.82,122.93,122.52,122.69,20400.0,122.4896,122.5993,122.1904,122.3599,20400.0
2012-04-05 14:00:00,122.71,123.26,122.64,123.26,15900.0,122.3799,122.9284,122.3101,122.9284,15900.0
2012-04-05 14:30:00,123.31,123.81,123.18,123.54,30100.0,122.9783,123.4769,122.8486,123.2076,30100.0
2012-04-05 15:00:00,123.59,123.75,122.97,123.16,39000.0,123.2575,123.4171,122.6392,122.8287,39000.0
2012-04-05 15:30:00,123.21,123.88,123.18,123.34,86400.0,122.8785,123.5467,122.8486,123.0082,86400.0
2012-04-09 09:30:00,122.12,122.42,120.46,120.52,38500.0,121.7915,122.0907,120.1359,120.1958,38500.0
2012-04-09 10:00:00,120.57,120.63,119.65,120.0,35200.0,120.2456,120.3055,119.3281,119.6772,35200.0
2012-04-09 10:30:00,119.97,121.66,119.97,121.42,39600.0,119.6472,121.3327,119.6472,121.0933,39600.0
2012-04-09 11:00:00,121.29,121.43,120.42,120.6,22100.0,120.9637,121.1033,120.096,120.2756,22100.0
2012-04-09 11:30:00,120.49,120.83,120.49,120.65,19600.0,120.1658,120.5049,120.1658,120.3254,19600.0
2012-04-09 12:00:00,120.64,120.68,120.35,120.42,17200.0,120.3154,120.3553,120.0262,120.096,17200.0
2012-04-09 12:30:00,120.39,120.58,120.23,120.5,20300.0,120.0661,120.2556,119.9065,120.1758,20300.0
2012-04-09 13:00:00,120.5,120.55,120.14,120.14,19700.0,120.1758,120.2257,119.8168,119.8168,19700.0
2012-04-09 13:30:00,120.09,120.65,120.0,120.54,25200.0,119.7669,120.3254,119.6772,120.2157,25200.0
2012-04-09 14:00:00,120.52,120.56,120.24,120.35,19300.0,120.1958,120.2357,119.9165,120.0262,19300.0
2012-04-09 14:30:00,120.36,121.02,120.36,120.79,44100.0,120.0362,120.6944,120.0362,120.465,44100.0
2012-04-09 15:00:00,120.8,121.19,120.71,121.07,31800.0,120.475,120.864,120.3853,120.7443,31800.0
2012-04-09 15:30:00,121.07,121.42,120.99,121.11,76900.0,120.7443,121.0933,120.6645,120.7842,76900.0
2012-04-10 09:30:00,120.93,122.7,120.5,121.98,58800.0,120.6047,122.3699,120.1758,121.6518,58800.0
2012-04-10 10:00:00,122.0,122.31,120.58,121.03,49000.0,121.6718,121.981,120.2556,120.7044,49000.0
2012-04-10 10:30:00,121.03,121.03,120.4,120.55,24900.0,120.7044,120.7044,120.0761,120.2257,24900.0
2012-04-10 11:00:00,120.49,121.21,120.49,120.63,87100.0,120.1658,120.8839,120.1658,120.3055,87100.0
2012-04-10 11:30:00,120.68,120.82,119.4,119.66,47700.0,120.3553,120.495,119.0788,119.3381,47700.0
2012-04-10 12:00:00,119.7,119.7,118.15,118.49,48500.0,119.378,119.378,117.8321,118.1712,48500.0
2012-04-10 12:30:00,118.46,118.58,117.15,117.21,35900.0,118.1413,118.261,116.8348,116.8947,35900.0
2012-04-10 13:00:00,117.26,117.42,116.58,116.8,45800.0,116.9445,117.1041,116.2664,116.4858,45800.0
2012-04-10 13:30:00,116.83,117.34,116.04,116.79,56500.0,116.5157,117.0243,115.7278,116.4758,56500.0
2012-04-10 14:00:00,116.74,116.91,116.51,116.83,28500.0,116.4259,116.5955,116.1966,116.5157,28500.0
2012-04-10 14:30:00,116.87,116.87,115.92,116.58,37600.0,116.5556,116.5556,115.6081,116.2664,37600.0
2012-04-10 15:00:00,116.59,116.75,116.08,116.56,59000.0,116.2763,116.4359,115.7677,116.2464,59000.0
2012-04-10 15:30:00,116.5,117.69,116.46,117.07,127800.0,116.1866,117.3734,116.1467,116.7551,127800.0
2012-04-11 09:30:00,118.47,120.93,117.77,120.76,111400.0,118.1513,120.6047,117.4532,120.4351,111400.0
2012-04-11 10:00:00,120.76,120.76,119.83,120.43,59200.0,120.4351,120.4351,119.5076,120.106,59200.0
2012-04-11 10:30:00,120.47,121.31,120.47,120.69,53800.0,120.1459,120.9836,120.1459,120.3653,53800.0
2012-04-11 11:00:00,120.61,121.03,120.18,120.2,41400.0,120.2855,120.7044,119.8567,119.8766,41400.0
2012-04-11 11:30:00,120.17,121.26,120.13,121.22,44900.0,119.8467,120.9338,119.8068,120.8939,44900.0
2012-04-11 12:00:00,121.14,121.2,120.82,120.96,54900.0,120.8141,120.8739,120.495,120.6346,54900.0
2012-04-11 12:30:00,120.97,121.49,120.91,121.42,39800.0,120.6446,121.1632,120.5847,121.0933,39800.0
2012-04-11 13:00:00,121.42,121.5,121.16,121.33,49500.0,121.0933,121.1731,120.834,121.0036,49500.0
2012-04-11 13:30:00,121.34,121.42,121.14,121.32,46900.0,121.0136,121.0933,120.8141,120.9936,46900.0
2012-04-11 14:00:00,121.31,121.46,121.1,121.19,32700.0,120.9836,121.1332,120.7742,120.864,32700.0
2012-04-11 14:30:00,121.18,121.18,120.84,121.01,68900.0,120.854,120.854,120.5149,120.6845,68900.0
2012-04-11 15:00:00,121.0,121.35,120.88,121.25,68900.0,120.6745,121.0235,120.5548,120.9238,68900.0
2012-04-11 15:30:00,121.19,121.5,121.11,121.49,150200.0,120.864,121.1731,120.7842,121.1632,150200.0
2012-04-12 09:30:00,123.21,124.0,122.0,122.36,159100.0,122.8785,123.6664,121.6718,122.0308,159100.0
2012-04-12 10:00:00,122.36,122.45,121.49,121.98,152600.0,122.0308,122.1206,121.1632,121.6518,152600.0
2012-04-12 10:30:00,121.98,123.88,121.67,123.45,81200.0,121.6518,123.5467,121.3427,123.1179,81200.0
2012-04-12 11:00:00,123.5,123.88,123.1,123.1,49300.0,123.1678,123.5467,122.7688,122.7688,49300.0
2012-04-12 11:30:00,123.09,123.67,122.59,123.58,48800.0,122.7589,123.3373,122.2602,123.2475,48800.0
2012-04-12 12:00:00,123.56,123.83,123.13,123.3,16200.0,123.2276,123.4969,122.7987,122.9683,16200.0
2012-04-12 12:30:00,123.29,123.59,122.91,123.31,16200.0,122.9583,123.2575,122.5793,122.9783,16200.0
2012-04-12 13:00:00,123.38,123.7,122.89,122.99,24600.0,123.0481,123.3672,122.5594,122.6591,24600.0
2012-04-12 13:30:00,123.03,123.37,122.92,123.08,15600.0,122.699,123.0381,122.5893,122.7489,15600.0
2012-04-12 14:00:00,123.17,123.26,122.78,122.98,26800.0,122.8386,122.9284,122.4497,122.6492,26800.0
2012-04-12 14:30:00,123.04,123.33,122.89,123.07,14200.0,122.709,122.9982,122.5594,122.7389,14200.0
2012-04-12 15:00:00,123.12,123.29,122.73,122.99,29600.0,122.7888,122.9583,122.3998,122.6591,29600.0
2012-04-12 15:30:00,122.89,123.15,122.73,122.9,81100.0,122.5594,122.8187,122.3998,122.5694,81100.0
2012-04-13 09:30:00,122.79,123.84,121.88,121.88,71200.0,122.4597,123.5068,121.5521,121.5521,71200.0
2012-04-13 10:00:00,121.91,122.59,121.5,121.78,28200.0,121.582,122.2602,121.1731,121.4524,28200.0
2012-04-13 10:30:00,121.8,122.25,121.56,121.79,54100.0,121.4723,121.9211,121.233,121.4624,54100.0
2012-04-13 11:00:00,121.8,122.57,121.8,122.52,25500.0,121.4723,122.2403,121.4723,122.1904,25500.0
2012-04-13 11:30:00,122.47,123.07,122.37,123.07,35000.0,122.1405,122.7389,122.0408,122.7389,35000.0
2012-04-13 12:00:00,123.01,123.19,122.95,122.98,14000.0,122.6791,122.8586,122.6192,122.6492,14000.0
2012-04-13 12:30:00,122.96,123.13,122.89,123.13,11600.0,122.6292,122.7987,122.5594,122.7987,11600.0
2012-04-13 13:00:00,123.13,123.6,123.13,123.55,16600.0,122.7987,123.2675,122.7987,123.2176,16600.0
2012-04-13 13:30:00,123.5,123.96,123.33,123.69,20300.0,123.1678,123.6265,122.9982,123.3572,20300.0
2012-04-13 14:00:00,123.68,123.68,122.59,122.59,23400.0,123.3473,123.3473,122.2602,122.2602,23400.0
2012-04-13 14:30:00,122.59,123.06,122.53,122.84,26700.0,122.2602,122.7289,122.2004,122.5095,26700.0
2012-04-13 15:00:00,122.81,123.29,122.75,122.81,36200.0,122.4796,122.9583,122.4198,122.4796,36200.0
2012-04-13 15:30:00,122.77,122.93,122.5,122.6,86800.0,122.4397,122.5993,122.1704,122.2702,86800.0
2012-04-16 09:30:00,123.36,124.5,120.44,121.23,72000.0,123.0281,124.1651,120.116,120.9039,72000.0
2012-04-16 10:00:00,121.25,121.25,119.51,120.09,80400.0,120.9238,120.9238,119.1885,119.7669,80400.0
2012-04-16 10:30:00,120.18,122.4,120.18,122.04,26900.0,119.8567,122.0707,119.8567,121.7117,26900.0
2012-04-16 11:00:00,121.91,122.46,121.59,121.99,25800.0,121.582,122.1305,121.2629,121.6618,25800.0
2012-04-16 11:30:00,122.02,122.02,121.25,121.38,15600.0,121.6917,121.6917,120.9238,121.0535,15600.0
2012-04-16 12:00:00,121.45,121.61,121.13,121.18,62700.0,121.1233,121.2828,120.8041,120.854,62700.0
2012-04-16 12:30:00,121.12,122.11,120.87,122.11,21900.0,120.7942,121.7815,120.5448,121.7815,21900.0
2012-04-16 13:00:00,122.12,122.29,121.71,122.23,23200.0,121.7915,121.961,121.3826,121.9012,23200.0
2012-04-16 13:30:00,122.16,122.73,122.05,122.46,15700.0,121.8314,122.3998,121.7217,122.1305,15700.0
2012-04-16 14:00:00,122.46,123.02,122.31,122.97,19600.0,122.1305,122.689,121.981,122.6392,19600.0
2012-04-16 14:30:00,122.9,123.33,122.86,122.98,35600.0,122.5694,122.9982,122.5295,122.6492,35600.0
2012-04-16 15:00:00,123.03,123.04,122.25,122.28,32400.0,122.699,122.709,121.9211,121.951,32400.0
2012-04-16 15:30:00,122.3,122.62,121.93,122.53,88100.0,121.971,122.2901,121.602,122.2004,88100.0
2012-04-17 09:30:00,123.25,124.66,122.94,123.91,51900.0,122.9184,124.3246,122.6093,123.5766,51900.0
2012-04-17 10:00:00,123.89,123.91,122.96,123.2,47100.0,123.5567,123.5766,122.6292,122.8686,47100.0
2012-04-17 10:30:00,123.2,123.84,123.08,123.7,54700.0,122.8686,123.5068,122.7489,123.3672,54700.0
2012-04-17 11:00:00,123.73,124.72,123.7,124.31,44700.0,123.3971,124.3845,123.3672,123.9756,44700.0
2012-04-17 11:30:00,124.4,124.69,124.08,124.25,16300.0,124.0653,124.3546,123.7462,123.9157,16300.0
2012-04-17 12:00:00,124.31,124.52,124.2,124.43,11200.0,123.9756,124.185,123.8659,124.0953,11200.0
2012-04-17 12:30:00,124.48,124.48,123.7,124.19,29800.0,124.1451,124.1451,123.3672,123.8559,29800.0
2012-04-17 13:00:00,124.06,124.86,123.86,124.77,33100.0,123.7262,124.5241,123.5268,124.4343,33100.0
2012-04-17 13:30:00,124.74,124.74,124.22,124.35,24500.0,124.4044,124.4044,123.8858,124.0155,24500.0
2012-04-17 14:00:00,124.35,125.0,124.35,124.82,48300.0,124.0155,124.6637,124.0155,124.4842,48300.0
2012-04-17 14:30:00,124.75,124.82,124.19,124.81,26100.0,124.4144,124.4842,123.8559,124.4742,26100.0
2012-04-17 15:00:00,124.81,124.85,124.16,124.36,46800.0,124.4742,124.5141,123.826,124.0254,46800.0
2012-04-17 15:30:00,124.37,124.38,123.35,123.45,134100.0,124.0354,124.0454,123.0182,123.1179,134100.0
2012-04-18 09:30:00,123.21,123.63,122.55,123.19,62600.0,122.8785,123.2974,122.2203,122.8586,62600.0
2012-04-18 10:00:00,123.29,123.85,123.04,123.78,69200.0,122.9583,123.5168,122.709,123.447,69200.0
2012-04-18 10:30:00,123.78,123.89,123.38,123.39,28800.0,123.447,123.5567,123.0481,123.058,28800.0
2012-04-18 11:00:00,123.4,123.51,122.72,122.79,31600.0,123.068,123.1777,122.3899,122.4597,31600.0
2012-04-18 11:30:00,122.75,122.9,122.43,122.81,28600.0,122.4198,122.5694,122.1006,122.4796,28600.0
2012-04-18 12:00:00,122.8,123.25,122.78,123.17,26300.0,122.4696,122.9184,122.4497,122.8386,26300.0
2012-04-18 12:30:00,123.13,123.35,122.95,123.34,22800.0,122.7987,123.0182,122.6192,123.0082,22800.0
2012-04-18 13:00:00,123.35,123.55,123.28,123.53,23700.0,123.0182,123.2176,122.9483,123.1977,23700.0
2012-04-18 13:30:00,123.54,123.59,123.08,123.51,19300.0,123.2076,123.2575,122.7489,123.1777,19300.0
2012-04-18 14:00:00,123.52,124.54,123.52,124.2,36600.0,123.1877,124.205,123.1877,123.8659,36600.0
2012-04-18 14:30:00,124.2,124.77,124.2,124.55,19100.0,123.8659,124.4343,123.8659,124.2149,19100.0
2012-04-18 15:00:00,124.53,124.71,124.1,124.1,28600.0,124.195,124.3745,123.7661,123.7661,28600.0
2012-04-18 15:30:00,124.09,124.2,123.95,124.1,65000.0,123.7562,123.8659,123.6165,123.7661,65000.0
2012-04-19 09:30:00,124.32,126.75,124.32,125.45,121700.0,123.9855,126.409,123.9855,125.1125,121700.0
2012-04-19 10:00:00,125.43,126.76,124.64,126.4,70900.0,125.0926,126.419,124.3047,126.06,70900.0
2012-04-19 10:30:00,126.4,127.8,126.35,126.92,39700.0,126.06,127.4562,126.0101,126.5786,39700.0
2012-04-19 11:00:00,126.9,127.44,126.6,127.12,44400.0,126.5586,127.0972,126.2594,126.778,44400.0
2012-04-19 11:30:00,127.04,127.68,126.85,127.4,24600.0,126.6982,127.3365,126.5087,127.0573,24600.0
2012-04-19 12:00:00,127.29,127.3,125.76,125.8,49800.0,126.9476,126.9575,125.4217,125.4616,49800.0
2012-04-19 12:30:00,125.85,126.23,125.64,125.92,18300.0,125.5114,125.8904,125.302,125.5812,18300.0
2012-04-19 13:00:00,125.83,126.4,125.21,125.57,31100.0,125.4915,126.06,124.8732,125.2322,31100.0
2012-04-19 13:30:00,125.48,125.67,125.0,125.04,24700.0,125.1424,125.3319,124.6637,124.7036,24700.0
2012-04-19 14:00:00,125.04,125.69,125.01,125.09,31600.0,124.7036,125.3519,124.6737,124.7535,31600.0
2012-04-19 14:30:00,125.2,125.46,124.91,125.31,44500.0,124.8632,125.1225,124.574,124.9729,44500.0
2012-04-19 15:00:00,125.35,125.73,125.33,125.63,50600.0,125.0128,125.3918,124.9928,125.292,50600.0
2012-04-19 15:30:00,125.63,126.27,125.52,125.97,88300.0,125.292,125.9303,125.1823,125.6311,88300.0
2012-04-20 09:30:00,126.02,126.7,125.29,126.4,48800.0,125.681,126.3591,124.9529,126.06,48800.0
2012-04-20 10:00:00,126.44,126.88,126.3,126.77,35800.0,126.0998,126.5387,125.9602,126.429,35800.0
2012-04-20 10:30:00,126.73,127.11,126.58,126.96,26300.0,126.3891,126.768,126.2395,126.6184,26300.0
2012-04-20 11:00:00,127.03,127.57,126.83,127.37,16500.0,126.6883,127.2268,126.4888,127.0273,16500.0
2012-04-20 11:30:00,127.38,127.58,127.09,127.27,27400.0,127.0373,127.2368,126.7481,126.9276,27400.0
2012-04-20 12:00:00,127.4,127.72,127.24,127.56,14200.0,127.0573,127.3764,126.8977,127.2168,14200.0
2012-04-20 12:30:00,127.53,127.9,127.19,127.8,15800.0,127.1869,127.5559,126.8478,127.4562,15800.0
2012-04-20 13:00:00,127.84,128.0,127.56,127.68,21400.0,127.4961,127.6556,127.2168,127.3365,21400.0
2012-04-20 13:30:00,127.6,127.6,126.93,127.31,20000.0,127.2567,127.2567,126.5885,126.9675,20000.0
2012-04-20 14:00:00,127.26,127.34,126.8,127.29,18700.0,126.9176,126.9974,126.4589,126.9476,18700.0
2012-04-20 14:30:00,127.29,127.35,126.51,126.59,15500.0,126.9476,127.0074,126.1697,126.2494,15500.0
2012-04-20 15:00:00,126.6,126.99,126.26,126.82,23900.0,126.2594,126.6484,125.9203,126.4788,23900.0
2012-04-20 15:30:00,126.81,127.04,125.86,126.39,98500.0,126.4688,126.6982,125.5214,126.05,98500.0
2012-04-23 09:30:00,125.05,125.4,122.31,122.31,88000.0,124.7136,125.0626,121.981,121.981,88000.0
2012-04-23 10:00:00,122.35,123.64,122.16,123.55,56600.0,122.0208,123.3074,121.8314,123.2176,56600.0
2012-04-23 10:30:00,123.42,123.44,122.41,122.55,37200.0,123.088,123.1079,122.0807,122.2203,37200.0
2012-04-23 11:00:00,122.65,123.31,122.48,123.31,13200.0,122.32,122.9783,122.1505,122.9783,13200.0
2012-04-23 11:30:00,123.22,123.67,122.72,123.49,34200.0,122.8885,123.3373,122.3899,123.1578,34200.0
2012-04-23 12:00:00,123.53,124.04,123.4,123.98,21000.0,123.1977,123.7063,123.068,123.6465,21000.0
2012-04-23 12:30:00,123.98,124.06,123.53,123.74,20700.0,123.6465,123.7262,123.1977,123.4071,20700.0
2012-04-23 13:00:00,123.78,123.95,123.48,123.48,31500.0,123.447,123.6165,123.1478,123.1478,31500.0
2012-04-23 13:30:00,123.58,124.03,123.56,123.91,14500.0,123.2475,123.6963,123.2276,123.5766,14500.0
2012-04-23 14:00:00,123.84,125.14,123.75,125.07,54700.0,123.5068,124.8033,123.4171,124.7335,54700.0
2012-04-23 14:30:00,125.13,125.8,125.03,125.62,100000.0,124.7934,125.4616,124.6936,125.282,100000.0
2012-04-23 15:00:00,125.61,125.91,125.52,125.77,37100.0,125.2721,125.5713,125.1823,125.4316,37100.0
2012-04-23 15:30:00,125.77,126.32,125.67,126.3,77700.0,125.4316,125.9802,125.3319,125.9602,77700.0
2012-04-24 09:30:00,125.55,126.0,122.3,123.88,140900.0,125.2122,125.661,121.971,123.5467,140900.0
2012-04-24 10:00:00,123.86,125.0,123.51,124.29,49700.0,123.5268,124.6637,123.1777,123.9556,49700.0
2012-04-24 10:30:00,124.21,124.3,123.63,123.91,61300.0,123.8758,123.9656,123.2974,123.5766,61300.0
2012-04-24 11:00:00,123.92,124.41,123.69,124.33,39300.0,123.5866,124.0753,123.3572,123.9955,39300.0
2012-04-24 11:30:00,124.29,124.5,123.96,124.03,37000.0,123.9556,124.1651,123.6265,123.6963,37000.0
2012-04-24 12:00:00,124.09,124.43,124.05,124.39,25400.0,123.7562,124.0953,123.7163,124.0554,25400.0
2012-04-24 12:30:00,124.3,124.38,123.62,123.64,29900.0,123.9656,124.0454,123.2874,123.3074,29900.0
2012-04-24 13:00:00,123.7,123.92,123.12,123.29,50800.0,123.3672,123.5866,122.7888,122.9583,50800.0
2012-04-24 13:30:00,123.32,123.74,122.83,122.9,30500.0,122.9882,123.4071,122.4996,122.5694,30500.0
2012-04-24 14:00:00,122.87,123.3,122.81,123.17,37000.0,122.5394,122.9683,122.4796,122.8386,37000.0
2012-04-24 14:30:00,123.2,123.23,122.8,122.84,22100.0,122.8686,122.8985,122.4696,122.5095,22100.0
2012-04-24 15:00:00,122.9,122.94,122.32,122.47,48600.0,122.5694,122.6093,121.9909,122.1405,48600.0
2012-04-24 15:30:00,122.5,122.76,122.28,122.5,110000.0,122.1704,122.4297,121.951,122.1704,110000.0
2012-04-25 09:30:00,123.58,126.4,123.05,125.87,117900.0,123.2475,126.06,122.719,125.5314,117900.0
2012-04-25 10:00:00,125.87,126.2,125.71,125.84,99300.0,125.5314,125.8605,125.3718,125.5015,99300.0
2012-04-25 10:30:00,125.82,127.03,125.82,126.25,98300.0,125.4815,126.6883,125.4815,125.9104,98300.0
2012-04-25 11:00:00,126.24,126.64,125.55,125.78,45400.0,125.9004,126.2993,125.2122,125.4416,45400.0
2012-04-25 11:30:00,125.85,126.39,125.75,126.0,41000.0,125.5114,126.05,125.4117,125.661,41000.0
2012-04-25 12:00:00,126.13,127.0,126.13,126.5,36400.0,125.7907,126.6583,125.7907,126.1597,36400.0
2012-04-25 12:30:00,126.62,127.0,126.37,126.95,15600.0,126.2794,126.6583,126.03,126.6085,15600.0
2012-04-25 13:00:00,126.93,127.58,126.83,127.29,46000.0,126.5885,127.2368,126.4888,126.9476,46000.0
2012-04-25 13:30:00,127.31,127.54,126.73,126.88,49100.0,126.9675,127.1969,126.3891,126.5387,49100.0
2012-04-25 14:00:00,126.94,127.22,126.69,126.84,37100.0,126.5985,126.8777,126.3492,126.4988,37100.0
2012-04-25 14:30:00,126.8,127.63,126.8,127.53,37200.0,126.4589,127.2866,126.4589,127.1869,37200.0
2012-04-25 15:00:00,127.5,127.81,127.11,127.47,68100.0,127.157,127.4662,126.768,127.1271,68100.0
2012-04-25 15:30:00,127.42,127.63,127.02,127.11,83500.0,127.0772,127.2866,126.6783,126.768,83500.0
2012-04-26 09:30:00,143.06,145.04,141.5,142.0,691700.0,142.6751,144.6498,141.1193,141.618,691700.0
2012-04-26 10:00:00,142.2,142.2,140.46,141.26,280400.0,141.8174,141.8174,140.0821,140.88,280400.0
2012-04-26 10:30:00,141.26,142.49,140.1,140.99,137400.0,140.88,142.1067,139.7231,140.6107,137400.0
2012-04-26 11:00:00,141.03,141.13,138.21,138.9,223600.0,140.6506,140.7503,137.8382,138.5263,223600.0
2012-04-26 11:30:00,138.72,140.0,138.49,138.89,79800.0,138.3468,139.6234,138.1174,138.5163,79800.0
2012-04-26 12:00:00,139.0,140.09,138.34,138.91,91600.0,138.6261,139.7131,137.9678,138.5363,91600.0
2012-04-26 12:30:00,138.88,139.3,138.72,139.2,52700.0,138.5064,138.9252,138.3468,138.8255,52700.0
2012-04-26 13:00:00,139.12,140.51,139.01,139.93,55000.0,138.7457,140.132,138.636,139.5536,55000.0
2012-04-26 13:30:00,140.03,140.07,138.04,138.45,95400.0,139.6533,139.6932,137.6686,138.0775,95400.0
2012-04-26 14:00:00,138.53,139.4,138.53,139.0,77800.0,138.1573,139.025,138.1573,138.6261,77800.0
2012-04-26 14:30:00,138.97,139.77,138.67,138.91,97000.0,138.5961,139.394,138.2969,138.5363,97000.0
2012-04-26 15:00:00,138.91,139.79,138.38,139.62,200600.0,138.5363,139.4139,138.0077,139.2444,200600.0
2012-04-26 15:30:00,139.64,140.08,138.44,138.64,295500.0,139.2643,139.7031,138.0676,138.267,295500.0
2012-04-27 09:30:00,137.42,139.74,136.48,138.63,129400.0,137.0503,139.3641,136.1128,138.257,129400.0
2012-04-27 10:00:00,138.63,138.72,135.59,136.65,114100.0,138.257,138.3468,135.2252,136.2824,114100.0
2012-04-27 10:30:00,136.66,137.06,135.86,136.92,54800.0,136.2923,136.6913,135.4945,136.5516,54800.0
2012-04-27 11:00:00,136.89,138.15,136.59,138.15,74600.0,136.5217,137.7783,136.2225,137.7783,74600.0
2012-04-27 11:30:00,138.24,138.39,137.85,138.15,38700.0,137.8681,138.0177,137.4791,137.7783,38700.0
2012-04-27 12:00:00,138.21,138.21,137.74,137.92,27300.0,137.8382,137.8382,137.3694,137.549,27300.0
2012-04-27 12:30:00,137.95,138.07,137.64,137.98,45100.0,137.5789,137.6986,137.2697,137.6088,45100.0
2012-04-27 13:00:00,137.96,139.27,137.92,139.27,49400.0,137.5889,138.8953,137.549,138.8953,49400.0
2012-04-27 13:30:00,139.19,139.88,139.04,139.45,72600.0,138.8155,139.5037,138.6659,139.0748,72600.0
2012-04-27 14:00:00,139.55,139.69,138.99,139.51,63600.0,139.1746,139.3142,138.6161,139.1347,63600.0
2012-04-27 14:30:00,139.41,140.27,139.3,140.22,48500.0,139.0349,139.8926,138.9252,139.8428,48500.0
2012-04-27 15:00:00,140.23,141.1,140.12,141.09,67700.0,139.8527,140.7204,139.743,140.7104,67700.0
2012-04-27 15:30:00,141.12,141.12,139.9,139.98,118200.0,140.7403,140.7403,139.5236,139.6034,118200.0
2012-04-30 09:30:00,140.12,141.41,138.89,139.09,96500.0,139.743,141.0296,138.5163,138.7158,96500.0
2012-04-30 10:00:00,139.19,139.67,136.63,136.65,86000.0,138.8155,139.2943,136.2624,136.2824,86000.0
2012-04-30 10:30:00,136.78,137.65,136.77,137.22,83600.0,136.412,137.2797,136.4021,136.8508,83600.0
2012-04-30 11:00:00,137.25,137.33,137.0,137.26,56900.0,136.8808,136.9605,136.6314,136.8907,56900.0
2012-04-30 11:30:00,137.26,137.91,137.21,137.91,116500.0,136.8907,137.539,136.8409,137.539,116500.0
2012-04-30 12:00:00,138.0,138.17,136.93,138.0,94300.0,137.6287,137.7983,136.5616,137.6287,94300.0
2012-04-30 12:30:00,138.0,138.08,137.59,137.6,38800.0,137.6287,137.7085,137.2198,137.2298,38800.0
2012-04-30 13:00:00,137.66,137.77,136.8,136.82,23600.0,137.2897,137.3994,136.432,136.4519,23600.0
2012-04-30 13:30:00,136.93,137.16,136.8,136.92,45400.0,136.5616,136.791,136.432,136.5516,45400.0
2012-04-30 14:00:00,136.92,136.94,136.41,136.47,45000.0,136.5516,136.5716,136.043,136.1029,45000.0
2012-04-30 14:30:00,136.54,136.62,136.02,136.26,58800.0,136.1727,136.2525,135.6541,135.8934,58800.0
2012-04-30 15:00:00,136.26,136.46,135.74,135.81,189300.0,135.8934,136.0929,135.3748,135.4446,189300.0
2012-04-30 15:30:00,135.81,136.0,135.2,135.27,216900.0,135.4446,135.6341,134.8363,134.9061,216900.0
2012-05-01 09:30:00,134.94,137.54,133.58,133.89,78600.0,134.577,137.17,133.2206,133.5298,78600.0
2012-05-01 10:00:00,134.01,135.73,134.01,135.45,96500.0,133.6495,135.3649,133.6495,135.0856,96500.0
2012-05-01 10:30:00,135.54,135.55,134.75,134.82,73100.0,135.1754,135.1853,134.3875,134.4573,73100.0
2012-05-01 11:00:00,134.81,134.81,133.99,134.69,229200.0,134.4473,134.4473,133.6295,134.3276,229200.0
2012-05-01 11:30:00,134.73,135.01,134.05,134.64,90700.0,134.3675,134.6468,133.6894,134.2778,90700.0
2012-05-01 12:00:00,134.7,134.82,134.16,134.19,38600.0,134.3376,134.4573,133.7991,133.829,38600.0
2012-05-01 12:30:00,134.22,135.47,134.19,135.47,51800.0,133.8589,135.1055,133.829,135.1055,51800.0
2012-05-01 13:00:00,135.46,135.71,135.01,135.28,76200.0,135.0956,135.3449,134.6468,134.9161,76200.0
2012-05-01 13:30:00,135.23,135.23,134.67,134.83,35600.0,134.8662,134.8662,134.3077,134.4673,35600.0
2012-05-01 14:00:00,134.91,135.3,134.45,135.25,65200.0,134.5471,134.936,134.0883,134.8861,65200.0
2012-05-01 14:30:00,135.27,135.64,135.13,135.41,50800.0,134.9061,135.2751,134.7665,135.0457,50800.0
2012-05-01 15:00:00,135.34,135.74,135.08,135.17,106800.0,134.9759,135.3748,134.7166,134.8064,106800.0
2012-05-01 15:30:00,135.18,135.18,134.36,134.37,105500.0,134.8163,134.8163,133.9985,134.0085,105500.0
2012-05-02 09:30:00,134.08,136.18,134.0,135.05,30000.0,133.7193,135.8136,133.6395,134.6867,30000.0
2012-05-02 10:00:00,134.96,135.36,134.37,134.9,41700.0,134.5969,134.9958,134.0085,134.5371,41700.0
2012-05-02 10:30:00,134.87,136.4,134.61,136.24,30300.0,134.5072,136.033,134.2479,135.8735,30300.0
2012-05-02 11:00:00,136.2,137.38,136.2,137.0,31200.0,135.8336,137.0104,135.8336,136.6314,31200.0
2012-05-02 11:30:00,137.02,137.73,136.85,137.7,26600.0,136.6514,137.3595,136.4818,137.3296,26600.0
2012-05-02 12:00:00,137.69,138.71,137.36,138.2,46400.0,137.3196,138.3368,136.9905,137.8282,46400.0
2012-05-02 12:30:00,138.21,138.42,138.06,138.38,31200.0,137.8382,138.0476,137.6886,138.0077,31200.0
2012-05-02 13:00:00,138.38,138.45,138.2,138.3,24500.0,138.0077,138.0775,137.8282,137.9279,24500.0
2012-05-02 13:30:00,138.31,138.73,138.08,138.08,35100.0,137.9379,138.3568,137.7085,137.7085,35100.0
2012-05-02 14:00:00,138.14,138.41,138.0,138.19,21700.0,137.7684,138.0376,137.6287,137.8182,21700.0
2012-05-02 14:30:00,138.09,138.17,137.5,137.5,90200.0,137.7185,137.7983,137.1301,137.1301,90200.0
2012-05-02 15:00:00,137.51,137.6,136.97,137.05,61700.0,137.1401,137.2298,136.6015,136.6813,61700.0
2012-05-02 15:30:00,136.99,137.72,136.89,137.25,44400.0,136.6215,137.3495,136.5217,136.8808,44400.0
2012-05-03 09:30:00,137.2,138.73,135.5,136.35,67000.0,136.8309,138.3568,135.1355,135.9832,67000.0
2012-05-03 10:00:00,136.06,136.24,135.18,136.03,32900.0,135.694,135.8735,134.8163,135.664,32900.0
2012-05-03 10:30:00,136.04,137.11,135.91,137.11,20100.0,135.674,136.7411,135.5444,136.7411,20100.0
2012-05-03 11:00:00,137.04,137.16,135.76,135.76,22000.0,136.6713,136.791,135.3948,135.3948,22000.0
2012-05-03 11:30:00,135.64,135.98,135.03,135.28,18200.0,135.2751,135.6142,134.6667,134.9161,18200.0
2012-05-03 12:00:00,135.29,135.29,134.39,134.9,46200.0,134.926,134.926,134.0285,134.5371,46200.0
2012-05-03 12:30:00,134.91,135.07,134.22,134.61,20500.0,134.5471,134.7066,133.8589,134.2479,20500.0
2012-05-03 13:00:00,134.56,134.72,134.03,134.46,26700.0,134.198,134.3576,133.6694,134.0983,26700.0
2012-05-03 13:30:00,134.38,134.38,133.35,133.73,20700.0,134.0185,134.0185,132.9913,133.3702,20700.0
2012-05-03 14:00:00,133.65,134.02,133.38,133.57,19900.0,133.2904,133.6595,133.0212,133.2107,19900.0
2012-05-03 14:30:00,133.6,133.6,132.95,133.25,25100.0,133.2406,133.2406,132.5923,132.8915,25100.0
2012-05-03 15:00:00,133.3,134.44,133.28,134.3,27300.0,132.9414,134.0783,132.9214,133.9387,27300.0
2012-05-03 15:30:00,134.27,134.54,133.72,133.92,68100.0,133.9088,134.1781,133.3603,133.5597,68100.0
2012-05-04 09:30:00,132.53,132.53,129.31,130.17,99100.0,132.1735,132.1735,128.9621,129.8198,99100.0
2012-05-04 10:00:00,130.34,131.66,130.16,130.98,91200.0,129.9894,131.3058,129.8098,130.6276,91200.0
2012-05-04 10:30:00,130.99,132.21,130.32,132.08,72200.0,130.6376,131.8543,129.9694,131.7247,72200.0
2012-05-04 11:00:00,132.17,132.55,131.39,131.63,45400.0,131.8144,132.1934,131.0365,131.2759,45400.0
2012-05-04 11:30:00,131.54,132.42,131.51,131.75,30100.0,131.1861,132.0638,131.1562,131.3956,30100.0
2012-05-04 12:00:00,131.69,132.39,131.52,131.86,25300.0,131.3357,132.0338,131.1662,131.5053,25300.0
2012-05-04 12:30:00,131.99,132.17,131.34,131.65,19800.0,131.6349,131.8144,130.9867,131.2958,19800.0
2012-05-04 13:00:00,131.68,131.73,131.11,131.11,18600.0,131.3257,131.3756,130.7573,130.7573,18600.0
2012-05-04 13:30:00,131.09,131.48,130.71,131.3,28300.0,130.7373,131.1263,130.3584,130.9468,28300.0
2012-05-04 14:00:00,131.25,131.75,131.15,131.68,25700.0,130.8969,131.3956,130.7972,131.3257,25700.0
2012-05-04 14:30:00,131.68,131.71,131.07,131.2,32600.0,131.3257,131.3557,130.7174,130.847,32600.0
2012-05-04 15:00:00,131.23,131.39,130.91,131.16,26300.0,130.877,131.0365,130.5578,130.8071,26300.0
2012-05-04 15:30:00,131.16,131.75,131.06,131.38,96400.0,130.8071,131.3956,130.7074,131.0266,96400.0
2012-05-07 09:30:00,131.11,131.41,129.85,131.21,82500.0,130.7573,131.0565,129.5007,130.857,82500.0
2012-05-07 10:00:00,131.28,131.74,130.62,130.75,68000.0,130.9268,131.3856,130.2686,130.3982,68000.0
2012-05-07 10:30:00,130.74,130.94,130.45,130.54,60600.0,130.3883,130.5877,130.0991,130.1888,60600.0
2012-05-07 11:00:00,130.56,130.71,129.63,130.06,31500.0,130.2088,130.3584,129.2813,129.7101,31500.0
2012-05-07 11:30:00,130.04,130.19,129.63,129.81,15000.0,129.6902,129.8398,129.2813,129.4608,15000.0
2012-05-07 12:00:00,129.74,130.01,129.39,130.01,25800.0,129.391,129.6602,129.0419,129.6602,25800.0
2012-05-07 12:30:00,130.01,130.23,129.52,130.08,60500.0,129.6602,129.8796,129.1716,129.7301,60500.0
2012-05-07 13:00:00,130.25,131.15,130.25,130.72,21200.0,129.8996,130.7972,129.8996,130.3683,21200.0
2012-05-07 13:30:00,130.68,132.0,130.65,131.79,32600.0,130.3284,131.6449,130.2985,131.4354,32600.0
2012-05-07 14:00:00,131.81,131.91,130.7,130.74,51800.0,131.4554,131.5551,130.3484,130.3883,51800.0
2012-05-07 14:30:00,130.77,130.86,130.42,130.69,67400.0,130.4182,130.508,130.0691,130.3384,67400.0
2012-05-07 15:00:00,130.74,131.11,130.52,130.61,29200.0,130.3883,130.7573,130.1689,130.2586,29200.0
2012-05-07 15:30:00,130.56,130.95,130.18,130.25,101500.0,130.2088,130.5977,129.8298,129.8996,101500.0
2012-05-08 09:30:00,128.97,131.5,128.97,130.17,72900.0,128.623,131.1462,128.623,129.8198,72900.0
2012-05-08 10:00:00,130.07,130.11,128.0,128.14,67600.0,129.7201,129.76,127.6556,127.7953,67600.0
2012-05-08 10:30:00,128.23,128.23,126.59,126.76,66800.0,127.885,127.885,126.2494,126.419,66800.0
2012-05-08 11:00:00,126.85,127.35,125.65,127.29,72700.0,126.5087,127.0074,125.312,126.9476,72700.0
2012-05-08 11:30:00,127.3,128.64,127.2,128.59,60200.0,126.9575,128.2939,126.8578,128.2441,60200.0
2012-05-08 12:00:00,128.6,128.83,127.81,128.06,32000.0,128.254,128.4834,127.4662,127.7155,32000.0
2012-05-08 12:30:00,128.2,128.52,127.79,127.79,39800.0,127.8551,128.1742,127.4462,127.4462,39800.0
2012-05-08 13:00:00,127.88,128.79,127.79,128.71,36300.0,127.536,128.4435,127.4462,128.3637,36300.0
2012-05-08 13:30:00,128.66,129.14,128.46,128.96,51300.0,128.3139,128.7926,128.1144,128.6131,51300.0
2012-05-08 14:00:00,129.03,129.49,128.59,129.49,48700.0,128.6829,129.1416,128.2441,129.1416,48700.0
2012-05-08 14:30:00,129.53,131.06,128.5,129.65,178000.0,129.1815,130.7074,128.1543,129.3012,178000.0
2012-05-08 15:00:00,129.56,131.45,126.51,130.28,467000.0,129.2114,131.0964,126.1697,129.9295,467000.0
2012-05-08 15:30:00,130.55,131.06,129.66,130.93,160900.0,130.1988,130.7074,129.3112,130.5778,160900.0
2012-05-09 09:30:00,127.64,130.69,126.67,129.8,80100.0,127.2966,130.3384,126.3292,129.4508,80100.0
2012-05-09 10:00:00,129.83,129.94,126.7,126.7,78300.0,129.4807,129.5904,126.3591,126.3591,78300.0
2012-05-09 10:30:00,126.83,128.75,126.46,128.68,133000.0,126.4888,128.4036,126.1198,128.3338,133000.0
2012-05-09 11:00:00,128.59,130.32,128.44,129.73,93900.0,128.2441,129.9694,128.0945,129.381,93900.0
2012-05-09 11:30:00,129.87,130.15,129.11,129.36,89400.0,129.5206,129.7999,128.7627,129.012,89400.0
2012-05-09 12:00:00,129.44,129.79,128.94,129.62,45200.0,129.0918,129.4408,128.5931,129.2713,45200.0
2012-05-09 12:30:00,129.62,129.7,128.85,129.31,38400.0,129.2713,129.3511,128.5034,128.9621,38400.0
2012-05-09 13:00:00,129.3,129.71,128.74,129.21,26700.0,128.9521,129.361,128.3937,128.8624,26700.0
2012-05-09 13:30:00,129.19,129.97,128.98,129.46,31100.0,128.8424,129.6203,128.633,129.1117,31100.0
2012-05-09 14:00:00,129.57,130.11,129.33,130.11,34600.0,129.2214,129.76,128.9821,129.76,34600.0
2012-05-09 14:30:00,130.03,130.09,129.23,129.39,27600.0,129.6802,129.74,128.8823,129.0419,27600.0
2012-05-09 15:00:00,129.31,129.46,128.74,129.06,36100.0,128.9621,129.1117,128.3937,128.7128,36100.0
2012-05-09 15:30:00,129.16,129.79,128.95,129.37,80900.0,128.8125,129.4408,128.6031,129.022,80900.0
2012-05-10 09:30:00,130.48,131.85,129.88,130.88,52300.0,130.129,131.4953,129.5306,130.5279,52300.0
2012-05-10 10:00:00,130.8,131.28,129.64,130.09,48900.0,130.4481,130.9268,129.2912,129.74,48900.0
2012-05-10 10:30:00,130.09,130.49,129.64,129.73,26000.0,129.74,130.1389,129.2912,129.381,26000.0
2012-05-10 11:00:00,129.82,130.51,129.58,130.51,35000.0,129.4707,130.1589,129.2314,130.1589,35000.0
2012-05-10 11:30:00,130.56,131.11,130.07,130.77,30500.0,130.2088,130.7573,129.7201,130.4182,30500.0
2012-05-10 12:00:00,130.75,131.1,130.4,130.78,31700.0,130.3982,130.7473,130.0492,130.4282,31700.0
2012-05-10 12:30:00,130.73,132.01,130.73,131.89,25800.0,130.3783,131.6549,130.3783,131.5352,25800.0
2012-05-10 13:00:00,131.9,131.98,130.97,131.23,38200.0,131.5452,131.6249,130.6177,130.877,38200.0
2012-05-10 13:30:00,131.18,131.55,131.13,131.39,24400.0,130.8271,131.1961,130.7772,131.0365,24400.0
2012-05-10 14:00:00,131.47,131.64,131.15,131.37,23300.0,131.1163,131.2859,130.7972,131.0166,23300.0
2012-05-10 14:30:00,131.32,132.02,131.15,132.02,23400.0,130.9667,131.6648,130.7972,131.6648,23400.0
2012-05-10 15:00:00,131.95,132.03,131.23,131.56,46600.0,131.595,131.6748,130.877,131.2061,46600.0
2012-05-10 15:30:00,131.59,131.59,130.84,130.99,109000.0,131.236,131.236,130.488,130.6376,109000.0
2012-05-11 09:30:00,130.47,133.8,130.47,132.89,85900.0,130.119,133.44,130.119,132.5325,85900.0
2012-05-11 10:00:00,132.96,133.79,132.25,132.63,62300.0,132.6023,133.4301,131.8942,132.2732,62300.0
2012-05-11 10:30:00,132.64,132.92,132.03,132.85,63300.0,132.2832,132.5624,131.6748,132.4926,63300.0
2012-05-11 11:00:00,132.88,133.26,132.0,132.93,27100.0,132.5225,132.9015,131.6449,132.5724,27100.0
2012-05-11 11:30:00,132.77,133.84,132.77,133.61,24900.0,132.4128,133.4799,132.4128,133.2506,24900.0
2012-05-11 12:00:00,133.61,134.07,133.32,133.97,23100.0,133.2506,133.7093,132.9613,133.6096,23100.0
2012-05-11 12:30:00,133.96,135.0,133.86,134.86,79900.0,133.5996,134.6368,133.4999,134.4972,79900.0
2012-05-11 13:00:00,134.81,135.0,134.21,134.75,74400.0,134.4473,134.6368,133.8489,134.3875,74400.0
2012-05-11 13:30:00,134.77,134.99,134.61,134.79,31300.0,134.4074,134.6268,134.2479,134.4274,31300.0
2012-05-11 14:00:00,134.86,134.96,134.13,134.47,31600.0,134.4972,134.5969,133.7692,134.1082,31600.0
2012-05-11 14:30:00,134.42,134.9,134.11,134.7,29200.0,134.0584,134.5371,133.7492,134.3376,29200.0
2012-05-11 15:00:00,134.71,134.92,134.33,134.68,35800.0,134.3476,134.557,133.9686,134.3177,35800.0
2012-05-11 15:30:00,134.68,134.87,133.75,134.08,137300.0,134.3177,134.5072,133.3902,133.7193,137300.0
2012-05-14 09:30:00,132.93,134.1,131.76,131.79,32000.0,132.5724,133.7392,131.4055,131.4354,32000.0
2012-05-14 10:00:00,131.76,132.57,129.87,129.87,49600.0,131.4055,132.2134,129.5206,129.5206,49600.0
2012-05-14 10:30:00,129.95,132.16,129.86,132.04,33000.0,129.6004,131.8045,129.5106,131.6848,33000.0
2012-05-14 11:00:00,132.0,132.6,131.05,132.3,27500.0,131.6449,132.2433,130.6974,131.9441,27500.0
2012-05-14 11:30:00,132.3,132.49,131.7,132.0,27600.0,131.9441,132.1336,131.3457,131.6449,27600.0
2012-05-14 12:00:00,132.02,133.11,132.0,132.97,28800.0,131.6648,132.7519,131.6449,132.6123,28800.0
2012-05-14 12:30:00,133.05,133.16,132.21,132.42,25000.0,132.6921,132.8018,131.8543,132.0638,25000.0
2012-05-14 13:00:00,132.45,132.6,132.04,132.17,14800.0,132.0937,132.2433,131.6848,131.8144,14800.0
2012-05-14 13:30:00,132.24,132.6,132.1,132.53,22300.0,131.8842,132.2433,131.7446,132.1735,22300.0
2012-05-14 14:00:00,132.62,132.94,132.07,132.12,24400.0,132.2632,132.5824,131.7147,131.7646,24400.0
2012-05-14 14:30:00,132.12,132.29,131.62,131.8,24800.0,131.7646,131.9341,131.2659,131.4454,24800.0
2012-05-14 15:00:00,131.84,132.19,131.49,131.78,28200.0,131.4853,131.8344,131.1363,131.4255,28200.0
2012-05-14 15:30:00,131.75,132.11,131.52,131.61,112200.0,131.3956,131.7546,131.1662,131.2559,112200.0
2012-05-15 09:30:00,132.19,133.13,130.78,131.56,56200.0,131.8344,132.7718,130.4282,131.2061,56200.0
2012-05-15 10:00:00,131.64,132.76,131.58,132.71,46900.0,131.2859,132.4028,131.226,132.353,46900.0
2012-05-15 10:30:00,132.77,132.77,131.82,132.51,119100.0,132.4128,132.4128,131.4654,132.1535,119100.0
2012-05-15 11:00:00,132.57,132.71,131.28,132.02,52000.0,132.2134,132.353,130.9268,131.6648,52000.0
2012-05-15 11:30:00,132.02,132.78,131.93,132.48,52400.0,131.6648,132.4228,131.5751,132.1236,52400.0
2012-05-15 12:00:00,132.5,133.1,132.37,132.69,64200.0,132.1435,132.7419,132.0139,132.333,64200.0
2012-05-15 12:30:00,132.69,132.83,132.45,132.51,29300.0,132.333,132.4727,132.0937,132.1535,29300.0
2012-05-15 13:00:00,132.51,133.13,132.48,132.69,27900.0,132.1535,132.7718,132.1236,132.333,27900.0
2012-05-15 13:30:00,132.68,132.68,131.76,132.1,21500.0,132.3231,132.3231,131.4055,131.7446,21500.0
2012-05-15 14:00:00,132.12,132.26,131.87,132.0,58400.0,131.7646,131.9042,131.5152,131.6449,58400.0
2012-05-15 14:30:00,132.01,132.13,131.67,131.99,29500.0,131.6549,131.7745,131.3158,131.6349,29500.0
2012-05-15 15:00:00,131.91,131.91,130.63,130.72,41800.0,131.5551,131.5551,130.2786,130.3683,41800.0
2012-05-15 15:30:00,130.72,131.15,130.68,131.05,114800.0,130.3683,130.7972,130.3284,130.6974,114800.0
2012-05-16 09:30:00,131.7,131.94,130.65,130.81,55600.0,131.3457,131.585,130.2985,130.4581,55600.0
2012-05-16 10:00:00,130.97,131.61,129.97,131.61,107300.0,130.6177,131.2559,129.6203,131.2559,107300.0
2012-05-16 10:30:00,131.61,132.99,131.61,132.57,76100.0,131.2559,132.6322,131.2559,132.2134,76100.0
2012-05-16 11:00:00,132.5,132.5,130.61,130.93,24000.0,132.1435,132.1435,130.2586,130.5778,24000.0
2012-05-16 11:30:00,130.92,131.27,130.22,131.22,47300.0,130.5678,130.9168,129.8697,130.867,47300.0
2012-05-16 12:00:00,131.22,131.56,130.89,131.04,24600.0,130.867,131.2061,130.5379,130.6875,24600.0
2012-05-16 12:30:00,131.05,131.29,130.64,130.91,17700.0,130.6974,130.9368,130.2885,130.5578,17700.0
2012-05-16 13:00:00,131.0,131.3,130.8,131.07,35100.0,130.6476,130.9468,130.4481,130.7174,35100.0
2012-05-16 13:30:00,131.09,131.09,130.26,131.0,35400.0,130.7373,130.7373,129.9096,130.6476,35400.0
2012-05-16 14:00:00,131.0,131.31,130.84,131.16,52400.0,130.6476,130.9567,130.488,130.8071,52400.0
2012-05-16 14:30:00,131.25,131.58,130.72,131.47,50100.0,130.8969,131.226,130.3683,131.1163,50100.0
2012-05-16 15:00:00,131.48,131.82,131.0,131.37,66800.0,131.1263,131.4654,130.6476,131.0166,66800.0
2012-05-16 15:30:00,131.31,132.3,131.05,131.08,156600.0,130.9567,131.9441,130.6974,130.7274,156600.0
2012-05-17 09:30:00,131.6,132.94,129.59,129.88,74200.0,131.246,132.5824,129.2414,129.5306,74200.0
2012-05-17 10:00:00,129.68,130.31,128.72,130.11,131600.0,129.3311,129.9594,128.3737,129.76,131600.0
2012-05-17 10:30:00,130.0,130.13,126.44,126.57,72100.0,129.6503,129.7799,126.0998,126.2295,72100.0
2012-05-17 11:00:00,126.59,127.49,126.32,126.55,72900.0,126.2494,127.147,125.9802,126.2095,72900.0
2012-05-17 11:30:00,126.68,126.86,125.73,126.45,81700.0,126.3392,126.5187,125.3918,126.1098,81700.0
2012-05-17 12:00:00,126.46,126.83,125.5,126.72,43500.0,126.1198,126.4888,125.1624,126.3791,43500.0
2012-05-17 12:30:00,126.72,128.41,126.71,127.85,72500.0,126.3791,128.0645,126.3691,127.506,72500.0
2012-05-17 13:00:00,127.87,128.1,127.53,128.0,31400.0,127.526,127.7554,127.1869,127.6556,31400.0
2012-05-17 13:30:00,127.92,127.92,126.55,126.65,23800.0,127.5759,127.5759,126.2095,126.3093,23800.0
2012-05-17 14:00:00,126.65,126.95,126.52,126.95,37200.0,126.3093,126.6085,126.1796,126.6085,37200.0
2012-05-17 14:30:00,126.84,127.16,126.5,126.56,38100.0,126.4988,126.8179,126.1597,126.2195,38100.0
2012-05-17 15:00:00,126.64,127.17,126.55,126.77,108200.0,126.2993,126.8279,126.2095,126.429,108200.0
2012-05-17 15:30:00,126.74,126.82,125.73,125.73,186500.0,126.399,126.4788,125.3918,125.3918,186500.0
2012-05-18 09:30:00,126.44,126.44,121.14,122.26,145800.0,126.0998,126.0998,120.8141,121.9311,145800.0
2012-05-18 10:00:00,122.21,124.39,121.63,124.04,153600.0,121.8812,124.0554,121.3028,123.7063,153600.0
2012-05-18 10:30:00,124.2,124.35,123.14,123.86,69300.0,123.8659,124.0155,122.8087,123.5268,69300.0
2012-05-18 11:00:00,123.99,124.18,122.77,123.29,67200.0,123.6564,123.8459,122.4397,122.9583,67200.0
2012-05-18 11:30:00,123.07,123.34,120.85,121.49,92000.0,122.7389,123.0082,120.5249,121.1632,92000.0
2012-05-18 12:00:00,121.47,123.49,121.25,123.16,83100.0,121.1432,123.1578,120.9238,122.8287,83100.0
2012-05-18 12:30:00,123.24,123.43,122.42,123.29,34700.0,122.9085,123.0979,122.0907,122.9583,34700.0
2012-05-18 13:00:00,123.3,123.55,122.74,122.96,42300.0,122.9683,123.2176,122.4098,122.6292,42300.0
2012-05-18 13:30:00,123.0,123.21,121.69,122.1,55200.0,122.6691,122.8785,121.3626,121.7715,55200.0
2012-05-18 14:00:00,122.0,122.48,121.64,121.73,32600.0,121.6718,122.1505,121.3128,121.4025,32600.0
2012-05-18 14:30:00,121.68,121.87,120.66,120.72,126400.0,121.3526,121.5421,120.3354,120.3952,126400.0
2012-05-18 15:00:00,120.79,121.46,120.25,120.37,107200.0,120.465,121.1332,119.9265,120.0462,107200.0
2012-05-18 15:30:00,120.28,120.58,119.49,120.21,207400.0,119.9564,120.2556,119.1685,119.8866,207400.0
2012-05-21 09:30:00,120.21,122.98,120.09,122.83,91200.0,119.8866,122.6492,119.7669,122.4996,91200.0
2012-05-21 10:00:00,122.99,124.6,122.98,123.43,74600.0,122.6591,124.2648,122.6492,123.0979,74600.0
2012-05-21 10:30:00,123.49,123.93,122.84,123.25,52400.0,123.1578,123.5966,122.5095,122.9184,52400.0
2012-05-21 11:00:00,123.25,123.77,122.6,123.58,34300.0,122.9184,123.437,122.2702,123.2475,34300.0
2012-05-21 11:30:00,123.61,124.46,123.45,124.42,64900.0,123.2775,124.1252,123.1179,124.0853,64900.0
2012-05-21 12:00:00,124.28,124.46,123.47,123.85,79700.0,123.9457,124.1252,123.1378,123.5168,79700.0
2012-05-21 12:30:00,123.85,124.12,123.59,124.0,37200.0,123.5168,123.7861,123.2575,123.6664,37200.0
2012-05-21 13:00:00,124.0,124.86,123.92,124.79,59600.0,123.6664,124.5241,123.5866,124.4543,59600.0
2012-05-21 13:30:00,124.8,125.79,124.76,125.65,29900.0,124.4643,125.4516,124.4244,125.312,29900.0
2012-05-21 14:00:00,125.64,126.35,125.29,125.69,51100.0,125.302,126.0101,124.9529,125.3519,51100.0
2012-05-21 14:30:00,125.66,126.5,125.66,126.38,56800.0,125.3219,126.1597,125.3219,126.04,56800.0
2012-05-21 15:00:00,126.38,126.5,125.78,125.99,69100.0,126.04,126.1597,125.4416,125.6511,69100.0
2012-05-21 15:30:00,125.98,126.5,125.91,126.17,223900.0,125.6411,126.1597,125.5713,125.8306,223900.0
2012-05-22 09:30:00,126.42,128.75,126.18,128.64,86100.0,126.0799,128.4036,125.8405,128.2939,86100.0
2012-05-22 10:00:00,128.64,130.15,128.53,129.33,87700.0,128.2939,129.7999,128.1842,128.9821,87700.0
2012-05-22 10:30:00,129.44,129.49,128.04,128.05,43500.0,129.0918,129.1416,127.6955,127.7055,43500.0
2012-05-22 11:00:00,128.05,128.32,127.07,127.11,33400.0,127.7055,127.9748,126.7281,126.768,33400.0
2012-05-22 11:30:00,127.26,127.6,127.09,127.09,38600.0,126.9176,127.2567,126.7481,126.7481,38600.0
2012-05-22 12:00:00,127.11,127.33,126.63,127.14,25600.0,126.768,126.9874,126.2893,126.798,25600.0
2012-05-22 12:30:00,127.16,127.87,126.98,127.85,14000.0,126.8179,127.526,126.6384,127.506,14000.0
2012-05-22 13:00:00,127.98,128.46,127.31,127.31,64000.0,127.6357,128.1144,126.9675,126.9675,64000.0
2012-05-22 13:30:00,127.44,128.11,127.0,127.36,29400.0,127.0972,127.7653,126.6583,127.0174,29400.0
2012-05-22 14:00:00,127.16,127.41,126.86,126.98,26200.0,126.8179,127.0672,126.5187,126.6384,26200.0
2012-05-22 14:30:00,127.12,127.33,126.49,126.58,40800.0,126.778,126.9874,126.1497,126.2395,40800.0
2012-05-22 15:00:00,126.49,126.72,125.99,126.0,58700.0,126.1497,126.3791,125.6511,125.661,58700.0
2012-05-22 15:30:00,126.0,126.08,124.94,125.96,105500.0,125.661,125.7408,124.6039,125.6211,105500.0
2012-05-23 09:30:00,125.24,126.1,124.22,124.8,42000.0,124.9031,125.7608,123.8858,124.4643,42000.0
2012-05-23 10:00:00,124.96,125.81,124.41,124.65,41500.0,124.6238,125.4715,124.0753,124.3147,41500.0
2012-05-23 10:30:00,124.63,124.76,122.48,122.81,47500.0,124.2947,124.4244,122.1505,122.4796,47500.0
2012-05-23 11:00:00,122.91,124.03,122.82,123.73,33800.0,122.5793,123.6963,122.4896,123.3971,33800.0
2012-05-23 11:30:00,123.72,124.15,123.65,123.89,27700.0,123.3872,123.816,123.3173,123.5567,27700.0
2012-05-23 12:00:00,124.08,124.37,123.79,123.79,16600.0,123.7462,124.0354,123.457,123.457,16600.0
2012-05-23 12:30:00,124.17,124.68,124.04,124.29,16400.0,123.8359,124.3446,123.7063,123.9556,16400.0
2012-05-23 13:00:00,124.18,124.58,124.1,124.5,39300.0,123.8459,124.2448,123.7661,124.1651,39300.0
2012-05-23 13:30:00,124.53,125.71,124.53,125.44,35700.0,124.195,125.3718,124.195,125.1025,35700.0
2012-05-23 14:00:00,125.56,125.78,124.81,125.05,34800.0,125.2222,125.4416,124.4742,124.7136,34800.0
2012-05-23 14:30:00,125.05,126.44,124.99,126.22,45700.0,124.7136,126.0998,124.6537,125.8804,45700.0
2012-05-23 15:00:00,126.32,126.7,126.01,126.37,64100.0,125.9802,126.3591,125.671,126.03,64100.0
2012-05-23 15:30:00,126.38,127.94,126.29,127.55,202500.0,126.04,127.5958,125.9502,127.2069,202500.0
2012-05-24 09:30:00,127.36,128.26,126.52,127.05,69800.0,127.0174,127.9149,126.1796,126.7082,69800.0
2012-05-24 10:00:00,127.2,128.64,127.17,128.4,40200.0,126.8578,128.2939,126.8279,128.0546,40200.0
2012-05-24 10:30:00,128.38,129.42,128.29,129.14,37900.0,128.0346,129.0718,127.9449,128.7926,37900.0
2012-05-24 11:00:00,129.24,129.42,128.93,129.0,58000.0,128.8923,129.0718,128.5831,128.653,58000.0
2012-05-24 11:30:00,129.06,129.1,128.46,128.59,21000.0,128.7128,128.7527,128.1144,128.2441,21000.0
2012-05-24 12:00:00,128.6,128.61,127.69,127.96,19600.0,128.254,128.264,127.3465,127.6158,19600.0
2012-05-24 12:30:00,127.92,128.56,127.86,128.55,18500.0,127.5759,128.2141,127.516,128.2042,18500.0
2012-05-24 13:00:00,128.62,129.23,128.39,128.43,24000.0,128.274,128.8823,128.0446,128.0845,24000.0
2012-05-24 13:30:00,128.31,128.59,127.89,127.99,19500.0,127.9648,128.2441,127.5459,127.6457,19500.0
2012-05-24 14:00:00,127.86,128.4,127.76,128.34,37300.0,127.516,128.0546,127.4163,127.9947,37300.0
2012-05-24 14:30:00,128.28,128.86,127.74,127.87,22400.0,127.9349,128.5133,127.3963,127.526,22400.0
2012-05-24 15:00:00,127.96,128.98,127.8,128.68,35900.0,127.6158,128.633,127.4562,128.3338,35900.0
2012-05-24 15:30:00,128.77,129.75,128.58,129.7,127500.0,128.4236,129.4009,128.2341,129.3511,127500.0
2012-05-25 09:30:00,130.09,130.25,128.76,129.65,125900.0,129.74,129.8996,128.4136,129.3012,125900.0
2012-05-25 10:00:00,129.78,130.66,128.33,130.4,72600.0,129.4309,130.3085,127.9848,130.0492,72600.0
2012-05-25 10:30:00,130.46,131.17,129.83,130.25,89000.0,130.109,130.8171,129.4807,129.8996,89000.0
2012-05-25 11:00:00,130.25,131.27,130.05,131.1,56700.0,129.8996,130.9168,129.7001,130.7473,56700.0
2012-05-25 11:30:00,131.04,131.82,130.86,131.38,39500.0,130.6875,131.4654,130.508,131.0266,39500.0
2012-05-25 12:00:00,131.4,131.73,130.9,130.94,37000.0,131.0465,131.3756,130.5478,130.5877,37000.0
2012-05-25 12:30:00,130.91,131.67,130.91,131.64,24000.0,130.5578,131.3158,130.5578,131.2859,24000.0
2012-05-25 13:00:00,131.64,132.02,131.4,131.86,29800.0,131.2859,131.6648,131.0465,131.5053,29800.0
2012-05-25 13:30:00,131.86,132.34,131.75,131.94,30700.0,131.5053,131.984,131.3956,131.585,30700.0
2012-05-25 14:00:00,132.0,132.29,131.93,132.09,42500.0,131.6449,131.9341,131.5751,131.7346,42500.0
2012-05-25 14:30:00,132.08,132.11,131.19,131.78,58600.0,131.7247,131.7546,130.8371,131.4255,58600.0
2012-05-25 15:00:00,131.8,132.14,131.64,131.76,68200.0,131.4454,131.7845,131.2859,131.4055,68200.0
2012-05-25 15:30:00,131.76,132.17,131.54,132.16,98100.0,131.4055,131.8144,131.1861,131.8045,98100.0
2012-05-29 09:30:00,134.01,135.42,132.17,133.43,78400.0,133.6495,135.0557,131.8144,133.071,78400.0
2012-05-29 10:00:00,133.3,134.87,132.69,134.52,52100.0,132.9414,134.5072,132.333,134.1581,52100.0
2012-05-29 10:30:00,134.49,134.54,133.25,133.56,59800.0,134.1282,134.1781,132.8915,133.2007,59800.0
2012-05-29 11:00:00,133.45,133.55,132.52,132.92,43200.0,133.091,133.1907,132.1635,132.5624,43200.0
2012-05-29 11:30:00,132.91,133.08,131.64,131.67,37400.0,132.5524,132.722,131.2859,131.3158,37400.0
2012-05-29 12:00:00,131.53,131.7,131.18,131.49,42900.0,131.1761,131.3457,130.8271,131.1363,42900.0
2012-05-29 12:30:00,131.43,132.34,131.23,131.75,41600.0,131.0764,131.984,130.877,131.3956,41600.0
2012-05-29 13:00:00,131.79,131.99,131.22,131.55,30800.0,131.4354,131.6349,130.867,131.1961,30800.0
2012-05-29 13:30:00,131.52,132.04,131.05,131.86,31500.0,131.1662,131.6848,130.6974,131.5053,31500.0
2012-05-29 14:00:00,131.85,132.43,131.62,132.43,36600.0,131.4953,132.0737,131.2659,132.0737,36600.0
2012-05-29 14:30:00,132.51,132.52,131.94,132.33,32300.0,132.1535,132.1635,131.585,131.974,32300.0
2012-05-29 15:00:00,132.3,132.54,131.8,132.02,37100.0,131.9441,132.1834,131.4454,131.6648,37100.0
2012-05-29 15:30:00,132.12,136.0,131.77,135.97,401000.0,131.7646,135.6341,131.4155,135.6042,401000.0
2012-05-30 09:30:00,135.27,135.84,133.48,134.17,148100.0,134.9061,135.4746,133.1209,133.809,148100.0
2012-05-30 10:00:00,134.17,134.88,133.26,134.88,75400.0,133.809,134.5171,132.9015,134.5171,75400.0
2012-05-30 10:30:00,134.84,135.38,134.22,134.98,73700.0,134.4772,135.0158,133.8589,134.6169,73700.0
2012-05-30 11:00:00,134.95,137.22,134.75,137.1,95000.0,134.5869,136.8508,134.3875,136.7312,95000.0
2012-05-30 11:30:00,137.17,137.5,135.96,136.02,83100.0,136.801,137.1301,135.5942,135.6541,83100.0
2012-05-30 12:00:00,135.95,135.98,133.99,133.99,43300.0,135.5843,135.6142,133.6295,133.6295,43300.0
2012-05-30 12:30:00,133.91,134.2,132.65,133.56,64100.0,133.5497,133.839,132.2931,133.2007,64100.0
2012-05-30 13:00:00,133.65,133.71,132.82,133.09,33000.0,133.2904,133.3503,132.4627,132.732,33000.0
2012-05-30 13:30:00,133.04,133.65,133.02,133.44,34300.0,132.6821,133.2904,132.6621,133.081,34300.0
2012-05-30 14:00:00,133.48,134.47,133.07,134.44,66700.0,133.1209,134.1082,132.712,134.0783,66700.0
2012-05-30 14:30:00,134.55,135.82,134.35,135.75,78300.0,134.188,135.4546,133.9886,135.3848,78300.0
2012-05-30 15:00:00,135.75,136.13,134.53,136.13,110100.0,135.3848,135.7638,134.1681,135.7638,110100.0
2012-05-30 15:30:00,136.01,136.05,135.41,135.69,178500.0,135.6441,135.684,135.0457,135.325,178500.0
2012-05-31 09:30:00,137.82,137.82,134.18,134.49,54700.0,137.4492,137.4492,133.819,134.1282,54700.0
2012-05-31 10:00:00,134.63,134.63,132.57,132.63,71900.0,134.2678,134.2678,132.2134,132.2732,71900.0
2012-05-31 10:30:00,132.67,133.77,132.35,132.62,58300.0,132.3131,133.4101,131.9939,132.2632,58300.0
2012-05-31 11:00:00,132.44,132.45,131.46,132.1,64000.0,132.0837,132.0937,131.1063,131.7446,64000.0
2012-05-31 11:30:00,132.13,133.15,132.13,132.82,49700.0,131.7745,132.7918,131.7745,132.4627,49700.0
2012-05-31 12:00:00,132.81,133.69,132.65,133.5,64400.0,132.4527,133.3303,132.2931,133.1408,64400.0
2012-05-31 12:30:00,133.45,133.81,132.95,132.95,52400.0,133.091,133.45,132.5923,132.5923,52400.0
2012-05-31 13:00:00,132.96,134.14,132.95,133.71,54700.0,132.6023,133.7791,132.5923,133.3503,54700.0
2012-05-31 13:30:00,133.6,133.79,132.53,132.57,50400.0,133.2406,133.4301,132.1735,132.2134,50400.0
2012-05-31 14:00:00,132.64,134.91,132.59,134.91,76600.0,132.2832,134.5471,132.2333,134.5471,76600.0
2012-05-31 14:30:00,134.85,135.07,134.26,134.79,60000.0,134.4872,134.7066,133.8988,134.4274,60000.0
2012-05-31 15:00:00,134.68,135.04,134.54,134.63,120300.0,134.3177,134.6767,134.1781,134.2678,120300.0
2012-05-31 15:30:00,134.72,135.89,134.32,135.88,624900.0,134.3576,135.5244,133.9586,135.5144,624900.0
2012-06-01 09:30:00,133.18,133.23,127.61,128.9,281700.0,132.8217,132.8716,127.2667,128.5532,281700.0
2012-06-01 10:00:00,128.9,129.42,125.83,126.1,239400.0,128.5532,129.0718,125.4915,125.7608,239400.0
2012-06-01 10:30:00,125.73,126.66,124.76,124.78,130200.0,125.3918,126.3193,124.4244,124.4443,130200.0
2012-06-01 11:00:00,125.04,125.05,123.32,124.69,132100.0,124.7036,124.7136,122.9882,124.3546,132100.0
2012-06-01 11:30:00,124.58,124.68,122.93,123.21,82800.0,124.2448,124.3446,122.5993,122.8785,82800.0
2012-06-01 12:00:00,123.22,124.26,123.05,123.5,74700.0,122.8885,123.9257,122.719,123.1678,74700.0
2012-06-01 12:30:00,123.55,123.8,122.96,123.19,32800.0,123.2176,123.4669,122.6292,122.8586,32800.0
2012-06-01 13:00:00,123.18,123.74,122.95,122.95,47100.0,122.8486,123.4071,122.6192,122.6192,47100.0
2012-06-01 13:30:00,122.89,123.33,122.57,123.22,52700.0,122.5594,122.9982,122.2403,122.8885,52700.0
2012-06-01 14:00:00,123.29,123.89,122.87,123.61,47500.0,122.9583,123.5567,122.5394,123.2775,47500.0
2012-06-01 14:30:00,123.6,124.21,122.8,122.8,75600.0,123.2675,123.8758,122.4696,122.4696,75600.0
2012-06-01 15:00:00,122.79,124.22,122.62,123.73,137900.0,122.4597,123.8858,122.2901,123.3971,137900.0
2012-06-01 15:30:00,123.73,124.31,123.2,123.85,250100.0,123.3971,123.9756,122.8686,123.5168,250100.0
2012-06-04 09:30:00,122.65,126.2,122.16,122.56,127900.0,122.32,125.8605,121.8314,122.2303,127900.0
2012-06-04 10:00:00,122.69,124.21,121.01,123.93,146800.0,122.3599,123.8758,120.6845,123.5966,146800.0
2012-06-04 10:30:00,123.92,124.48,123.39,123.71,107600.0,123.5866,124.1451,123.058,123.3772,107600.0
2012-06-04 11:00:00,123.71,123.94,122.55,122.6,41000.0,123.3772,123.6066,122.2203,122.2702,41000.0
2012-06-04 11:30:00,122.62,123.16,122.27,122.86,37700.0,122.2901,122.8287,121.9411,122.5295,37700.0
2012-06-04 12:00:00,122.72,123.06,121.69,121.83,31200.0,122.3899,122.7289,121.3626,121.5022,31200.0
2012-06-04 12:30:00,121.85,122.44,121.57,122.07,31600.0,121.5222,122.1106,121.2429,121.7416,31600.0
2012-06-04 13:00:00,122.05,122.82,121.9,122.37,45900.0,121.7217,122.4896,121.5721,122.0408,45900.0
2012-06-04 13:30:00,122.33,123.2,122.33,123.1,43000.0,122.0009,122.8686,122.0009,122.7688,43000.0
2012-06-04 14:00:00,123.21,124.61,122.86,124.61,42200.0,122.8785,124.2748,122.5295,124.2748,42200.0
2012-06-04 14:30:00,124.51,125.16,124.31,124.44,30600.0,124.175,124.8233,123.9756,124.1052,30600.0
2012-06-04 15:00:00,124.54,125.65,124.5,125.43,49000.0,124.205,125.312,124.1651,125.0926,49000.0
2012-06-04 15:30:00,125.37,126.14,124.46,125.94,127800.0,125.0327,125.8006,124.1252,125.6012,127800.0
2012-06-05 09:30:00,126.22,127.0,125.18,126.51,61100.0,125.8804,126.6583,124.8432,126.1697,61100.0
2012-06-05 10:00:00,126.49,127.77,126.35,127.2,46800.0,126.1497,127.4263,126.0101,126.8578,46800.0
2012-06-05 10:30:00,127.3,127.57,125.1,125.23,35500.0,126.9575,127.2268,124.7634,124.8931,35500.0
2012-06-05 11:00:00,125.45,126.9,125.31,126.74,50100.0,125.1125,126.5586,124.9729,126.399,50100.0
2012-06-05 11:30:00,126.75,127.25,125.91,125.91,19000.0,126.409,126.9077,125.5713,125.5713,19000.0
2012-06-05 12:00:00,125.9,126.95,125.83,126.81,27400.0,125.5613,126.6085,125.4915,126.4688,27400.0
2012-06-05 12:30:00,126.92,127.48,126.92,127.21,24000.0,126.5786,127.137,126.5786,126.8678,24000.0
2012-06-05 13:00:00,127.19,127.47,126.98,127.34,30700.0,126.8478,127.1271,126.6384,126.9974,30700.0
2012-06-05 13:30:00,127.37,128.06,127.2,127.93,33100.0,127.0273,127.7155,126.8578,127.5858,33100.0
2012-06-05 14:00:00,127.94,129.09,127.94,129.05,39900.0,127.5958,128.7427,127.5958,128.7028,39900.0
2012-06-05 14:30:00,129.04,129.24,128.76,129.2,41800.0,128.6928,128.8923,128.4136,128.8524,41800.0
2012-06-05 15:00:00,129.24,129.5,128.92,128.95,34100.0,128.8923,129.1516,128.5732,128.6031,34100.0
2012-06-05 15:30:00,128.87,129.48,128.8,129.03,102300.0,128.5233,129.1317,128.4535,128.6829,102300.0
2012-06-06 09:30:00,130.52,131.42,129.71,130.89,35700.0,130.1689,131.0664,129.361,130.5379,35700.0
2012-06-06 10:00:00,130.72,131.61,130.53,131.35,57900.0,130.3683,131.2559,130.1788,130.9966,57900.0
2012-06-06 10:30:00,131.42,132.98,131.42,132.22,81900.0,131.0664,132.6222,131.0664,131.8643,81900.0
2012-06-06 11:00:00,132.28,132.46,131.87,132.27,34300.0,131.9241,132.1036,131.5152,131.9142,34300.0
2012-06-06 11:30:00,132.18,132.79,132.03,132.65,26700.0,131.8244,132.4328,131.6748,132.2931,26700.0
2012-06-06 12:00:00,132.65,133.43,132.47,133.31,39500.0,132.2931,133.071,132.1136,132.9514,39500.0
2012-06-06 12:30:00,133.32,133.78,132.85,132.85,47200.0,132.9613,133.4201,132.4926,132.4926,47200.0
2012-06-06 13:00:00,132.79,133.5,132.75,133.39,32300.0,132.4328,133.1408,132.3929,133.0311,32300.0
2012-06-06 13:30:00,133.48,133.55,132.89,133.04,29200.0,133.1209,133.1907,132.5325,132.6821,29200.0
2012-06-06 14:00:00,133.06,133.55,132.72,133.55,35100.0,132.702,133.1907,132.3629,133.1907,35100.0
2012-06-06 14:30:00,133.54,134.0,133.44,133.8,43500.0,133.1807,133.6395,133.081,133.44,43500.0
2012-06-06 15:00:00,133.79,133.85,132.79,132.91,56800.0,133.4301,133.4899,132.4328,132.5524,56800.0
2012-06-06 15:30:00,133.0,133.32,132.79,133.02,155500.0,132.6422,132.9613,132.4328,132.6621,155500.0
2012-06-07 09:30:00,134.06,134.91,132.81,134.17,69300.0,133.6993,134.5471,132.4527,133.809,69300.0
2012-06-07 10:00:00,134.04,134.21,132.73,133.52,61900.0,133.6794,133.8489,132.3729,133.1608,61900.0
2012-06-07 10:30:00,133.63,133.79,132.82,132.97,35700.0,133.2705,133.4301,132.4627,132.6123,35700.0
2012-06-07 11:00:00,133.08,133.13,131.84,132.07,65200.0,132.722,132.7718,131.4853,131.7147,65200.0
2012-06-07 11:30:00,132.09,132.51,131.76,132.17,29100.0,131.7346,132.1535,131.4055,131.8144,29100.0
2012-06-07 12:00:00,132.1,132.59,131.68,132.14,21300.0,131.7446,132.2333,131.3257,131.7845,21300.0
2012-06-07 12:30:00,132.23,132.29,131.69,132.07,23300.0,131.8743,131.9341,131.3357,131.7147,23300.0
2012-06-07 13:00:00,132.15,132.26,131.81,131.93,13800.0,131.7945,131.9042,131.4554,131.5751,13800.0
2012-06-07 13:30:00,131.87,131.99,130.8,130.8,44000.0,131.5152,131.6349,130.4481,130.4481,44000.0
2012-06-07 14:00:00,130.85,131.32,130.71,131.18,20300.0,130.498,130.9667,130.3584,130.8271,20300.0
2012-06-07 14:30:00,131.09,131.09,130.24,130.64,34300.0,130.7373,130.7373,129.8896,130.2885,34300.0
2012-06-07 15:00:00,130.64,130.64,129.21,129.93,77800.0,130.2885,130.2885,128.8624,129.5805,77800.0
2012-06-07 15:30:00,129.96,130.01,128.81,129.02,111500.0,129.6104,129.6602,128.4635,128.6729,111500.0
2012-06-08 09:30:00,127.65,128.35,126.01,127.49,92000.0,127.3066,128.0047,125.671,127.147,92000.0
2012-06-08 10:00:00,127.55,129.0,127.55,128.79,46800.0,127.2069,128.653,127.2069,128.4435,46800.0
2012-06-08 10:30:00,128.72,130.06,128.7,130.06,64900.0,128.3737,129.7101,128.3538,129.7101,64900.0
2012-06-08 11:00:00,129.91,129.99,128.86,129.46,15200.0,129.5605,129.6403,128.5133,129.1117,15200.0
2012-06-08 11:30:00,129.62,130.29,129.58,129.67,31900.0,129.2713,129.9395,129.2314,129.3212,31900.0
2012-06-08 12:00:00,129.59,129.77,128.86,128.89,61300.0,129.2414,129.4209,128.5133,128.5433,61300.0
2012-06-08 12:30:00,128.94,129.28,128.5,129.27,25600.0,128.5931,128.9322,128.1543,128.9222,25600.0
2012-06-08 13:00:00,129.26,129.64,129.08,129.47,16300.0,128.9123,129.2912,128.7327,129.1217,16300.0
2012-06-08 13:30:00,129.56,130.41,129.55,129.98,14600.0,129.2114,130.0592,129.2015,129.6303,14600.0
2012-06-08 14:00:00,130.02,130.02,129.15,129.3,26600.0,129.6702,129.6702,128.8026,128.9521,26600.0
2012-06-08 14:30:00,129.3,129.41,129.09,129.15,19400.0,128.9521,129.0619,128.7427,128.8026,19400.0
2012-06-08 15:00:00,129.18,129.75,129.08,129.47,25400.0,128.8325,129.4009,128.7327,129.1217,25400.0
2012-06-08 15:30:00,129.41,129.9,129.4,129.64,71000.0,129.0619,129.5505,129.0519,129.2912,71000.0
2012-06-11 09:30:00,131.2,131.99,128.64,129.89,72800.0,130.847,131.6349,128.2939,129.5406,72800.0
2012-06-11 10:00:00,130.0,130.23,128.92,129.02,71700.0,129.6503,129.8796,128.5732,128.6729,71700.0
2012-06-11 10:30:00,129.1,130.19,129.0,129.78,23100.0,128.7527,129.8398,128.653,129.4309,23100.0
2012-06-11 11:00:00,129.74,130.25,129.54,129.71,15600.0,129.391,129.8996,129.1915,129.361,15600.0
2012-06-11 11:30:00,129.65,130.06,128.9,129.64,17300.0,129.3012,129.7101,128.5532,129.2912,17300.0
2012-06-11 12:00:00,129.62,129.62,128.62,128.81,20800.0,129.2713,129.2713,128.274,128.4635,20800.0
2012-06-11 12:30:00,128.81,129.05,128.45,128.52,14600.0,128.4635,128.7028,128.1044,128.1742,14600.0
2012-06-11 13:00:00,128.52,128.88,128.33,128.73,20500.0,128.1742,128.5333,127.9848,128.3837,20500.0
2012-06-11 13:30:00,128.69,128.88,128.37,128.52,20500.0,128.3438,128.5333,128.0247,128.1742,20500.0
2012-06-11 14:00:00,128.49,128.49,127.16,127.69,26400.0,128.1443,128.1443,126.8179,127.3465,26400.0
2012-06-11 14:30:00,127.75,127.98,127.08,127.08,28100.0,127.4063,127.6357,126.7381,126.7381,28100.0
2012-06-11 15:00:00,127.18,127.36,126.55,126.89,61400.0,126.8379,127.0174,126.2095,126.5486,61400.0
2012-06-11 15:30:00,126.99,127.69,126.57,126.85,80100.0,126.6484,127.3465,126.2295,126.5087,80100.0
2012-06-12 09:30:00,127.56,128.66,126.06,126.42,51900.0,127.2168,128.3139,125.7209,126.0799,51900.0
2012-06-12 10:00:00,126.5,126.61,124.94,125.5,44500.0,126.1597,126.2694,124.6039,125.1624,44500.0
2012-06-12 10:30:00,125.21,126.42,124.78,125.46,64600.0,124.8732,126.0799,124.4443,125.1225,64600.0
2012-06-12 11:00:00,125.65,127.2,125.65,127.0,38700.0,125.312,126.8578,125.312,126.6583,38700.0
2012-06-12 11:30:00,127.0,127.63,126.64,127.33,21900.0,126.6583,127.2866,126.2993,126.9874,21900.0
2012-06-12 12:00:00,127.42,127.99,127.05,127.25,20600.0,127.0772,127.6457,126.7082,126.9077,20600.0
2012-06-12 12:30:00,127.3,127.35,126.85,127.12,9400.0,126.9575,127.0074,126.5087,126.778,9400.0
2012-06-12 13:00:00,127.25,127.41,126.79,126.84,30800.0,126.9077,127.0672,126.4489,126.4988,30800.0
2012-06-12 13:30:00,126.88,127.52,126.8,127.25,43800.0,126.5387,127.1769,126.4589,126.9077,43800.0
2012-06-12 14:00:00,127.41,127.95,127.3,127.54,22200.0,127.0672,127.6058,126.9575,127.1969,22200.0
2012-06-12 14:30:00,127.59,127.83,127.25,127.39,20300.0,127.2467,127.4861,126.9077,127.0473,20300.0
2012-06-12 15:00:00,127.51,127.91,127.19,127.91,30900.0,127.167,127.5659,126.8478,127.5659,30900.0
2012-06-12 15:30:00,127.85,128.25,127.47,127.87,77400.0,127.506,127.905,127.1271,127.526,77400.0
2012-06-13 09:30:00,123.82,124.59,117.22,117.82,894900.0,123.4869,124.2548,116.9046,117.503,894900.0
2012-06-13 10:00:00,118.0,119.98,117.5,118.18,549400.0,117.6825,119.6572,117.1839,117.8621,549400.0
2012-06-13 10:30:00,118.11,118.45,117.64,118.31,182600.0,117.7923,118.1313,117.3235,117.9917,182600.0
2012-06-13 11:00:00,118.26,118.27,116.48,117.07,219000.0,117.9418,117.9518,116.1666,116.7551,219000.0
2012-06-13 11:30:00,117.05,118.15,116.84,117.58,170500.0,116.7351,117.8321,116.5257,117.2637,170500.0
2012-06-13 12:00:00,117.64,118.25,117.26,118.05,110800.0,117.3235,117.9319,116.9445,117.7324,110800.0
2012-06-13 12:30:00,118.01,119.58,117.98,118.68,164800.0,117.6925,119.2583,117.6626,118.3607,164800.0
2012-06-13 13:00:00,118.66,118.87,117.91,118.09,96200.0,118.3408,118.5502,117.5928,117.7723,96200.0
2012-06-13 13:30:00,118.09,118.3,117.08,117.5,143200.0,117.7723,117.9817,116.765,117.1839,143200.0
2012-06-13 14:00:00,117.42,117.66,115.38,115.54,225700.0,117.1041,117.3435,115.0696,115.2292,225700.0
2012-06-13 14:30:00,115.62,116.38,114.62,114.71,235700.0,115.309,116.0669,114.3116,114.4014,235700.0
2012-06-13 15:00:00,114.75,114.82,112.55,113.47,392400.0,114.4413,114.5111,112.2472,113.1647,392400.0
2012-06-13 15:30:00,113.47,113.84,110.54,111.58,704200.0,113.1647,113.5337,110.2426,111.2798,704200.0
2012-06-14 09:30:00,112.5,112.77,108.66,109.9,353900.0,112.1973,112.4666,108.3677,109.6043,353900.0
2012-06-14 10:00:00,109.9,111.38,109.87,111.26,285300.0,109.6043,111.0804,109.5744,110.9607,285300.0
2012-06-14 10:30:00,111.26,111.67,110.12,110.98,118600.0,110.9607,111.3696,109.8237,110.6814,118600.0
2012-06-14 11:00:00,111.06,111.22,110.66,111.0,88300.0,110.7612,110.9208,110.3623,110.7014,88300.0
2012-06-14 11:30:00,111.18,112.8,111.18,112.2,94300.0,110.8809,112.4965,110.8809,111.8982,94300.0
2012-06-14 12:00:00,112.15,112.36,111.96,112.14,56400.0,111.8483,112.0577,111.6588,111.8383,56400.0
2012-06-14 12:30:00,112.14,112.2,111.65,111.67,45500.0,111.8383,111.8982,111.3496,111.3696,45500.0
2012-06-14 13:00:00,111.76,111.96,111.34,111.91,148200.0,111.4593,111.6588,111.0405,111.6089,148200.0
2012-06-14 13:30:00,111.94,112.42,111.55,111.67,80600.0,111.6389,112.1176,111.2499,111.3696,80600.0
2012-06-14 14:00:00,111.55,111.66,110.79,110.79,64600.0,111.2499,111.3596,110.4919,110.4919,64600.0
2012-06-14 14:30:00,110.87,110.9,110.01,110.27,95300.0,110.5717,110.6016,109.714,109.9733,95300.0
2012-06-14 15:00:00,110.15,111.14,110.13,110.46,151000.0,109.8537,110.841,109.8337,110.1628,151000.0
2012-06-14 15:30:00,110.42,111.02,110.0,110.89,225600.0,110.1229,110.7213,109.7041,110.5917,225600.0
2012-06-15 09:30:00,111.35,111.7,110.0,110.45,203100.0,111.0504,111.3995,109.7041,110.1529,203100.0
2012-06-15 10:00:00,110.44,114.22,110.44,114.19,241300.0,110.1429,113.9127,110.1429,113.8828,241300.0
2012-06-15 10:30:00,114.23,114.38,113.4,113.4,80900.0,113.9227,114.0723,113.0949,113.0949,80900.0
2012-06-15 11:00:00,113.42,114.38,112.73,113.23,56700.0,113.1149,114.0723,112.4267,112.9254,56700.0
2012-06-15 11:30:00,113.25,113.8,113.02,113.02,47900.0,112.9453,113.4938,112.7159,112.7159,47900.0
2012-06-15 12:00:00,113.03,113.63,112.81,113.38,44100.0,112.7259,113.3243,112.5065,113.075,44100.0
2012-06-15 12:30:00,113.38,113.75,113.27,113.3,13300.0,113.075,113.444,112.9653,112.9952,13300.0
2012-06-15 13:00:00,113.37,113.58,113.02,113.11,18200.0,113.065,113.2744,112.7159,112.8057,18200.0
2012-06-15 13:30:00,113.19,113.73,112.84,113.06,48900.0,112.8855,113.424,112.5364,112.7558,48900.0
2012-06-15 14:00:00,113.1,113.76,113.0,113.62,29900.0,112.7957,113.454,112.696,113.3143,29900.0
2012-06-15 14:30:00,113.59,114.08,113.31,113.73,44800.0,113.2844,113.7731,113.0052,113.424,44800.0
2012-06-15 15:00:00,113.69,113.97,113.47,113.93,47900.0,113.3841,113.6634,113.1647,113.6235,47900.0
2012-06-15 15:30:00,113.93,114.2,113.61,113.85,161500.0,113.6235,113.8928,113.3044,113.5437,161500.0
2012-06-18 09:30:00,113.15,115.56,113.11,115.13,62200.0,112.8456,115.2491,112.8057,114.8203,62200.0
2012-06-18 10:00:00,115.03,115.55,114.51,115.54,71600.0,114.7205,115.2391,114.2019,115.2292,71600.0
2012-06-18 10:30:00,115.55,115.96,114.97,115.0,82200.0,115.2391,115.648,114.6607,114.6906,82200.0
2012-06-18 11:00:00,115.2,116.31,115.09,116.24,107300.0,114.8901,115.9971,114.7804,115.9273,107300.0
2012-06-18 11:30:00,116.12,117.34,116.09,116.96,55300.0,115.8076,117.0243,115.7777,116.6453,55300.0
2012-06-18 12:00:00,116.97,117.29,116.55,117.14,36400.0,116.6553,116.9745,116.2364,116.8249,36400.0
2012-06-18 12:30:00,117.04,117.47,116.46,116.69,55300.0,116.7251,117.154,116.1467,116.3761,55300.0
2012-06-18 13:00:00,116.71,116.9,115.87,116.89,46900.0,116.396,116.5855,115.5583,116.5755,46900.0
2012-06-18 13:30:00,116.89,117.09,116.59,116.95,41200.0,116.5755,116.775,116.2763,116.6354,41200.0
2012-06-18 14:00:00,116.97,117.16,116.68,116.97,62200.0,116.6553,116.8448,116.3661,116.6553,62200.0
2012-06-18 14:30:00,116.83,117.37,116.64,117.04,46600.0,116.5157,117.0542,116.3262,116.7251,46600.0
2012-06-18 15:00:00,116.85,117.01,116.01,116.31,63900.0,116.5356,116.6952,115.6979,115.9971,63900.0
2012-06-18 15:30:00,116.32,117.22,116.14,116.91,136800.0,116.0071,116.9046,115.8276,116.5955,136800.0
2012-06-19 09:30:00,117.24,118.47,116.68,117.01,111400.0,116.9246,118.1513,116.3661,116.6952,111400.0
2012-06-19 10:00:00,116.96,117.5,116.46,117.15,80700.0,116.6453,117.1839,116.1467,116.8348,80700.0
2012-06-19 10:30:00,117.14,117.3,115.83,116.09,131300.0,116.8249,116.9844,115.5184,115.7777,131300.0
2012-06-19 11:00:00,116.1,116.22,115.25,115.51,78900.0,115.7877,115.9073,114.9399,115.1992,78900.0
2012-06-19 11:30:00,115.51,116.16,115.16,116.04,48300.0,115.1992,115.8475,114.8502,115.7278,48300.0
2012-06-19 12:00:00,116.02,116.02,115.48,115.48,47300.0,115.7079,115.7079,115.1693,115.1693,47300.0
2012-06-19 12:30:00,115.52,115.7,115.28,115.47,46100.0,115.2092,115.3887,114.9699,115.1594,46100.0
2012-06-19 13:00:00,115.56,115.61,115.22,115.59,35400.0,115.2491,115.299,114.91,115.279,35400.0
2012-06-19 13:30:00,115.63,116.26,115.48,116.06,58500.0,115.3189,115.9472,115.1693,115.7478,58500.0
2012-06-19 14:00:00,116.06,116.15,115.75,115.79,47900.0,115.7478,115.8375,115.4386,115.4785,47900.0
2012-06-19 14:30:00,115.84,115.86,115.27,115.64,39700.0,115.5284,115.5483,114.9599,115.3289,39700.0
2012-06-19 15:00:00,115.77,116.32,115.66,116.02,66500.0,115.4585,116.0071,115.3488,115.7079,66500.0
2012-06-19 15:30:00,116.03,116.25,115.77,115.99,77700.0,115.7178,115.9373,115.4585,115.678,77700.0
2012-06-20 09:30:00,116.28,117.0,115.71,115.71,76800.0,115.9672,116.6852,115.3987,115.3987,76800.0
2012-06-20 10:00:00,115.8,116.24,115.39,116.01,66700.0,115.4885,115.9273,115.0796,115.6979,66700.0
2012-06-20 10:30:00,115.89,116.01,115.2,115.78,36200.0,115.5782,115.6979,114.8901,115.4685,36200.0
2012-06-20 11:00:00,115.75,116.07,115.23,115.61,45000.0,115.4386,115.7577,114.92,115.299,45000.0
2012-06-20 11:30:00,115.71,116.07,115.62,115.83,54300.0,115.3987,115.7577,115.309,115.5184,54300.0
2012-06-20 12:00:00,115.88,116.07,115.58,115.66,20900.0,115.5683,115.7577,115.2691,115.3488,20900.0
2012-06-20 12:30:00,115.73,116.25,115.3,116.04,46500.0,115.4187,115.9373,114.9898,115.7278,46500.0
2012-06-20 13:00:00,116.05,116.42,115.85,115.95,32300.0,115.7378,116.1068,115.5383,115.6381,32300.0
2012-06-20 13:30:00,116.11,116.24,115.9,116.05,36500.0,115.7976,115.9273,115.5882,115.7378,36500.0
2012-06-20 14:00:00,116.0,116.0,115.07,115.57,57000.0,115.6879,115.6879,114.7604,115.2591,57000.0
2012-06-20 14:30:00,115.57,115.9,114.76,115.23,57500.0,115.2591,115.5882,114.4513,114.92,57500.0
2012-06-20 15:00:00,115.09,115.24,114.72,115.08,93200.0,114.7804,114.93,114.4114,114.7704,93200.0
2012-06-20 15:30:00,115.07,115.33,114.77,115.27,116900.0,114.7604,115.0197,114.4612,114.9599,116900.0
2012-06-21 09:30:00,115.39,116.15,115.39,115.58,39100.0,115.0796,115.8375,115.0796,115.2691,39100.0
2012-06-21 10:00:00,115.58,116.33,115.52,116.14,62200.0,115.2691,116.017,115.2092,115.8276,62200.0
2012-06-21 10:30:00,116.13,116.68,115.86,116.55,55900.0,115.8176,116.3661,115.5483,116.2364,55900.0
2012-06-21 11:00:00,116.52,116.67,115.28,115.53,28900.0,116.2065,116.3561,114.9699,115.2192,28900.0
2012-06-21 11:30:00,115.45,116.09,114.75,116.06,25800.0,115.1394,115.7777,114.4413,115.7478,25800.0
2012-06-21 12:00:00,116.11,116.11,115.0,115.0,17200.0,115.7976,115.7976,114.6906,114.6906,17200.0
2012-06-21 12:30:00,115.04,116.0,114.92,115.94,20800.0,114.7305,115.6879,114.6108,115.6281,20800.0
2012-06-21 13:00:00,115.88,115.96,115.56,115.61,17600.0,115.5683,115.648,115.2491,115.299,17600.0
2012-06-21 13:30:00,115.61,115.65,115.04,115.18,22500.0,115.299,115.3389,114.7305,114.8701,22500.0
2012-06-21 14:00:00,115.25,115.44,114.9,115.11,28300.0,114.9399,115.1294,114.5909,114.8003,28300.0
2012-06-21 14:30:00,115.27,115.51,114.93,115.29,24400.0,114.9599,115.1992,114.6208,114.9798,24400.0
2012-06-21 15:00:00,115.28,115.37,114.55,114.75,49900.0,114.9699,115.0596,114.2418,114.4413,49900.0
2012-06-21 15:30:00,114.74,114.99,114.29,114.65,100900.0,114.4313,114.6806,113.9825,114.3416,100900.0
2012-06-22 09:30:00,115.41,115.68,113.08,114.6,74100.0,115.0995,115.3688,112.7758,114.2917,74100.0
2012-06-22 10:00:00,114.73,115.54,114.62,114.65,57000.0,114.4213,115.2292,114.3116,114.3416,57000.0
2012-06-22 10:30:00,114.63,114.93,113.98,114.83,29200.0,114.3216,114.6208,113.6734,114.5211,29200.0
2012-06-22 11:00:00,114.76,116.23,114.76,116.0,66800.0,114.4513,115.9173,114.4513,115.6879,66800.0
2012-06-22 11:30:00,116.0,116.1,115.67,116.0,15300.0,115.6879,115.7877,115.3588,115.6879,15300.0
2012-06-22 12:00:00,116.02,116.18,115.86,115.96,29300.0,115.7079,115.8674,115.5483,115.648,29300.0
2012-06-22 12:30:00,115.89,116.34,115.85,115.99,28500.0,115.5782,116.027,115.5383,115.678,28500.0
2012-06-22 13:00:00,115.98,116.14,114.97,115.1,33100.0,115.668,115.8276,114.6607,114.7904,33100.0
2012-06-22 13:30:00,115.09,115.6,115.0,115.59,24400.0,114.7804,115.289,114.6906,115.279,24400.0
2012-06-22 14:00:00,115.47,116.3,115.47,116.25,24700.0,115.1594,115.9871,115.1594,115.9373,24700.0
2012-06-22 14:30:00,116.27,116.33,115.96,116.19,37200.0,115.9572,116.017,115.648,115.8774,37200.0
2012-06-22 15:00:00,116.25,116.25,115.97,116.07,30800.0,115.9373,115.9373,115.658,115.7577,30800.0
2012-06-22 15:30:00,116.04,116.19,115.5,115.9,149500.0,115.7278,115.8774,115.1893,115.5882,149500.0
2012-06-25 09:30:00,114.08,115.0,112.4,114.19,38600.0,113.7731,114.6906,112.0976,113.8828,38600.0
2012-06-25 10:00:00,114.21,114.68,113.79,114.04,38500.0,113.9027,114.3715,113.4839,113.7332,38500.0
2012-06-25 10:30:00,113.9,114.06,113.34,113.42,38600.0,113.5936,113.7531,113.0351,113.1149,38600.0
2012-06-25 11:00:00,113.52,113.6,112.6,112.73,24100.0,113.2146,113.2944,112.2971,112.4267,24100.0
2012-06-25 11:30:00,112.66,112.83,112.2,112.56,24500.0,112.3569,112.5265,111.8982,112.2572,24500.0
2012-06-25 12:00:00,112.52,112.59,112.11,112.25,35600.0,112.2173,112.2871,111.8084,111.948,35600.0
2012-06-25 12:30:00,112.22,112.36,112.0,112.17,40400.0,111.9181,112.0577,111.6987,111.8682,40400.0
2012-06-25 13:00:00,112.16,112.38,111.67,112.38,40600.0,111.8583,112.0777,111.3696,112.0777,40600.0
2012-06-25 13:30:00,112.3,112.88,112.11,112.72,34400.0,111.9979,112.5763,111.8084,112.4168,34400.0
2012-06-25 14:00:00,112.69,113.33,112.67,113.18,48100.0,112.3868,113.0251,112.3669,112.8755,48100.0
2012-06-25 14:30:00,113.11,113.5,112.89,113.23,44900.0,112.8057,113.1947,112.5863,112.9254,44900.0
2012-06-25 15:00:00,113.21,114.07,113.07,113.97,28900.0,112.9054,113.7631,112.7658,113.6634,28900.0
2012-06-25 15:30:00,113.99,114.33,113.59,113.96,58600.0,113.6833,114.0224,113.2844,113.6534,58600.0
2012-06-26 09:30:00,114.6,115.66,113.96,115.03,59200.0,114.2917,115.3488,113.6534,114.7205,59200.0
2012-06-26 10:00:00,115.06,115.9,114.7,114.84,62400.0,114.7505,115.5882,114.3914,114.531,62400.0
2012-06-26 10:30:00,114.65,115.95,114.65,115.3,54500.0,114.3416,115.6381,114.3416,114.9898,54500.0
2012-06-26 11:00:00,115.24,115.98,114.79,114.94,46000.0,114.93,115.668,114.4812,114.6308,46000.0
2012-06-26 11:30:00,115.05,115.27,114.83,115.14,14200.0,114.7405,114.9599,114.5211,114.8302,14200.0
2012-06-26 12:00:00,115.15,115.3,114.97,115.16,13800.0,114.8402,114.9898,114.6607,114.8502,13800.0
2012-06-26 12:30:00,115.24,116.12,115.19,115.86,18800.0,114.93,115.8076,114.8801,115.5483,18800.0
2012-06-26 13:00:00,115.95,116.24,115.83,116.18,19000.0,115.6381,115.9273,115.5184,115.8674,19000.0
2012-06-26 13:30:00,116.09,116.21,115.81,116.0,24500.0,115.7777,115.8974,115.4984,115.6879,24500.0
2012-06-26 14:00:00,115.97,116.66,115.97,116.41,53200.0,115.658,116.3462,115.658,116.0968,53200.0
2012-06-26 14:30:00,116.3,116.47,115.96,116.28,17100.0,115.9871,116.1567,115.648,115.9672,17100.0
2012-06-26 15:00:00,116.25,116.63,116.23,116.5,39400.0,115.9373,116.3162,115.9173,116.1866,39400.0
2012-06-26 15:30:00,116.47,116.64,116.09,116.09,65700.0,116.1567,116.3262,115.7777,115.7777,65700.0
2012-06-27 09:30:00,114.93,116.52,113.79,114.25,66600.0,114.6208,116.2065,113.4839,113.9426,66600.0
2012-06-27 10:00:00,114.2,114.96,114.0,114.07,73700.0,113.8928,114.6507,113.6933,113.7631,73700.0
2012-06-27 10:30:00,114.14,114.34,112.57,112.78,48000.0,113.8329,114.0324,112.2672,112.4766,48000.0
2012-06-27 11:00:00,112.99,113.63,112.91,113.21,44400.0,112.686,113.3243,112.6062,112.9054,44400.0
2012-06-27 11:30:00,113.35,113.95,113.25,113.29,38900.0,113.0451,113.6434,112.9453,112.9852,38900.0
2012-06-27 12:00:00,113.2,113.56,113.08,113.48,25100.0,112.8955,113.2545,112.7758,113.1747,25100.0
2012-06-27 12:30:00,113.45,113.69,113.22,113.69,14100.0,113.1448,113.3841,112.9154,113.3841,14100.0
2012-06-27 13:00:00,113.6,114.08,113.52,113.68,12700.0,113.2944,113.7731,113.2146,113.3742,12700.0
2012-06-27 13:30:00,113.66,114.34,113.65,114.33,29800.0,113.3542,114.0324,113.3443,114.0224,29800.0
2012-06-27 14:00:00,114.19,114.32,113.78,113.82,22500.0,113.8828,114.0124,113.4739,113.5138,22500.0
2012-06-27 14:30:00,113.91,114.12,113.33,113.91,63000.0,113.6036,113.813,113.0251,113.6036,63000.0
2012-06-27 15:00:00,113.92,114.0,113.66,113.81,35800.0,113.6135,113.6933,113.3542,113.5038,35800.0
2012-06-27 15:30:00,113.87,114.06,113.56,113.66,57400.0,113.5637,113.7531,113.2545,113.3542,57400.0
2012-06-28 09:30:00,113.58,113.66,110.41,110.73,71800.0,113.2744,113.3542,110.113,110.4321,71800.0
2012-06-28 10:00:00,110.68,111.58,109.9,110.78,98600.0,110.3822,111.2798,109.6043,110.482,98600.0
2012-06-28 10:30:00,110.72,110.72,107.54,108.03,103000.0,110.4221,110.4221,107.2507,107.7394,103000.0
2012-06-28 11:00:00,108.01,108.47,107.31,108.22,71800.0,107.7194,108.1782,107.0213,107.9289,71800.0
2012-06-28 11:30:00,108.1,109.09,108.1,108.88,69000.0,107.8092,108.7965,107.8092,108.5871,69000.0
2012-06-28 12:00:00,109.08,109.94,109.0,109.32,43500.0,108.7865,109.6442,108.7068,109.0259,43500.0
2012-06-28 12:30:00,109.36,109.94,109.05,109.91,31800.0,109.0658,109.6442,108.7566,109.6143,31800.0
2012-06-28 13:00:00,109.92,110.23,109.75,109.99,27500.0,109.6243,109.9335,109.4547,109.6941,27500.0
2012-06-28 13:30:00,109.99,110.09,109.54,109.84,30100.0,109.6941,109.7938,109.2453,109.5445,30100.0
2012-06-28 14:00:00,109.9,110.0,108.71,109.19,52500.0,109.6043,109.7041,108.4175,108.8962,52500.0
2012-06-28 14:30:00,109.09,109.47,108.78,108.97,22600.0,108.7965,109.1755,108.4874,108.6768,22600.0
2012-06-28 15:00:00,108.97,109.31,108.55,109.2,39000.0,108.6768,109.0159,108.258,108.9062,39000.0
2012-06-28 15:30:00,109.21,110.75,109.01,110.65,164100.0,108.9162,110.4521,108.7167,110.3523,164100.0
2012-06-29 09:30:00,112.66,113.62,112.04,112.69,62500.0,112.3569,113.3143,111.7386,112.3868,62500.0
2012-06-29 10:00:00,112.69,114.46,112.6,113.85,45100.0,112.3868,114.1521,112.2971,113.5437,45100.0
2012-06-29 10:30:00,113.84,113.92,113.5,113.84,41000.0,113.5337,113.6135,113.1947,113.5337,41000.0
2012-06-29 11:00:00,113.8,114.4,113.8,114.15,32800.0,113.4938,114.0922,113.4938,113.8429,32800.0
2012-06-29 11:30:00,114.2,114.34,113.21,113.36,31500.0,113.8928,114.0324,112.9054,113.055,31500.0
2012-06-29 12:00:00,113.47,114.28,113.34,114.26,23600.0,113.1647,113.9726,113.0351,113.9526,23600.0
2012-06-29 12:30:00,114.27,114.75,114.23,114.6,16100.0,113.9626,114.4413,113.9227,114.2917,16100.0
2012-06-29 13:00:00,114.68,114.82,114.46,114.68,15200.0,114.3715,114.5111,114.1521,114.3715,15200.0
2012-06-29 13:30:00,114.68,114.93,114.38,114.93,12200.0,114.3715,114.6208,114.0723,114.6208,12200.0
2012-06-29 14:00:00,114.92,114.95,114.55,114.81,14200.0,114.6108,114.6408,114.2418,114.5011,14200.0
2012-06-29 14:30:00,114.9,114.97,114.56,114.94,25500.0,114.5909,114.6607,114.2518,114.6308,25500.0
2012-06-29 15:00:00,114.95,114.96,114.38,114.5,23600.0,114.6408,114.6507,114.0723,114.192,23600.0
2012-06-29 15:30:00,114.51,114.51,113.82,114.26,116800.0,114.2019,114.2019,113.5138,113.9526,116800.0
2012-07-02 09:30:00,115.15,118.19,114.02,118.17,106000.0,114.8402,117.872,113.7133,117.8521,106000.0
2012-07-02 10:00:00,118.0,119.89,116.96,119.3,205400.0,117.6825,119.5675,116.6453,118.9791,205400.0
2012-07-02 10:30:00,119.24,119.51,118.32,118.39,130000.0,118.9192,119.1885,118.0017,118.0715,130000.0
2012-07-02 11:00:00,118.46,118.69,118.01,118.17,47800.0,118.1413,118.3707,117.6925,117.8521,47800.0
2012-07-02 11:30:00,118.16,118.54,117.69,118.29,33400.0,117.8421,118.2211,117.3734,117.9718,33400.0
2012-07-02 12:00:00,118.3,118.77,118.05,118.59,29500.0,117.9817,118.4505,117.7324,118.271,29500.0
2012-07-02 12:30:00,118.66,119.61,118.66,119.33,19200.0,118.3408,119.2882,118.3408,119.009,19200.0
2012-07-02 13:00:00,119.32,119.39,119.18,119.28,25400.0,118.999,119.0688,118.8594,118.9591,25400.0
2012-07-02 13:30:00,119.4,119.64,119.29,119.61,21300.0,119.0788,119.3181,118.9691,119.2882,21300.0
2012-07-02 14:00:00,119.58,120.0,119.45,119.88,61400.0,119.2583,119.6772,119.1286,119.5575,61400.0
2012-07-02 14:30:00,119.96,120.24,119.82,120.11,43200.0,119.6373,119.9165,119.4977,119.7869,43200.0
2012-07-02 15:00:00,120.03,120.55,119.96,120.36,43000.0,119.7071,120.2257,119.6373,120.0362,43000.0
2012-07-02 15:30:00,120.47,120.74,120.13,120.74,142900.0,120.1459,120.4152,119.8068,120.4152,142900.0
2012-07-03 09:30:00,121.0,121.62,120.91,121.32,80500.0,120.6745,121.2928,120.5847,120.9936,80500.0
2012-07-03 10:00:00,121.28,122.51,121.28,122.09,67800.0,120.9537,122.1804,120.9537,121.7615,67800.0
2012-07-03 10:30:00,122.12,123.48,121.92,123.09,116300.0,121.7915,123.1478,121.592,122.7589,116300.0
2012-07-03 11:00:00,123.02,123.16,122.37,122.75,54300.0,122.689,122.8287,122.0408,122.4198,54300.0
2012-07-03 11:30:00,122.63,123.02,122.41,122.87,35700.0,122.3001,122.689,122.0807,122.5394,35700.0
2012-07-03 12:00:00,122.87,122.98,122.17,122.21,21300.0,122.5394,122.6492,121.8413,121.8812,21300.0
2012-07-03 12:30:00,122.26,122.62,121.88,122.28,55800.0,121.9311,122.2901,121.5521,121.951,55800.0
2012-07-05 09:30:00,121.41,122.7,119.61,120.5,119100.0,121.0834,122.3699,119.2882,120.1758,119100.0
2012-07-05 10:00:00,120.52,120.97,120.4,120.79,54200.0,120.1958,120.6446,120.0761,120.465,54200.0
2012-07-05 10:30:00,120.65,121.04,120.51,120.84,35600.0,120.3254,120.7144,120.1858,120.5149,35600.0
2012-07-05 11:00:00,120.9,121.08,120.44,120.95,19800.0,120.5747,120.7543,120.116,120.6246,19800.0
2012-07-05 11:30:00,120.97,121.06,120.55,120.74,13100.0,120.6446,120.7343,120.2257,120.4152,13100.0
2012-07-05 12:00:00,120.74,120.86,120.62,120.75,7000.0,120.4152,120.5349,120.2955,120.4252,7000.0
2012-07-05 12:30:00,120.68,120.84,120.52,120.81,21500.0,120.3553,120.5149,120.1958,120.485,21500.0
2012-07-05 13:00:00,120.82,120.84,120.59,120.73,5700.0,120.495,120.5149,120.2656,120.4052,5700.0
2012-07-05 13:30:00,120.71,120.89,120.4,120.89,33600.0,120.3853,120.5648,120.0761,120.5648,33600.0
2012-07-05 14:00:00,120.94,121.08,120.86,121.0,19000.0,120.6146,120.7543,120.5349,120.6745,19000.0
2012-07-05 14:30:00,120.99,121.09,120.87,121.02,21700.0,120.6645,120.7642,120.5448,120.6944,21700.0
2012-07-05 15:00:00,121.0,121.05,120.86,121.0,39000.0,120.6745,120.7243,120.5349,120.6745,39000.0
2012-07-05 15:30:00,121.03,121.1,120.75,120.76,80000.0,120.7044,120.7742,120.4252,120.4351,80000.0
2012-07-06 09:30:00,120.2,120.75,119.26,119.75,45400.0,119.8766,120.4252,118.9392,119.4278,45400.0
2012-07-06 10:00:00,119.74,119.76,118.83,118.95,30400.0,119.4179,119.4378,118.5103,118.63,30400.0
2012-07-06 10:30:00,118.94,119.65,118.55,119.61,25000.0,118.62,119.3281,118.2311,119.2882,25000.0
2012-07-06 11:00:00,119.58,119.77,119.23,119.36,26700.0,119.2583,119.4478,118.9092,119.0389,26700.0
2012-07-06 11:30:00,119.37,119.39,119.0,119.33,13600.0,119.0489,119.0688,118.6799,119.009,13600.0
2012-07-06 12:00:00,119.32,119.39,119.09,119.29,10400.0,118.999,119.0688,118.7696,118.9691,10400.0
2012-07-06 12:30:00,119.34,119.7,119.2,119.41,11500.0,119.0189,119.378,118.8793,119.0888,11500.0
2012-07-06 13:00:00,119.5,120.31,119.49,119.73,19100.0,119.1785,119.9863,119.1685,119.4079,19100.0
2012-07-06 13:30:00,119.64,119.93,119.27,119.43,20000.0,119.3181,119.6074,118.9491,119.1087,20000.0
2012-07-06 14:00:00,119.3,119.68,119.3,119.64,25400.0,118.9791,119.358,118.9791,119.3181,25400.0
2012-07-06 14:30:00,119.67,119.75,119.39,119.5,12700.0,119.3481,119.4278,119.0688,119.1785,12700.0
2012-07-06 15:00:00,119.4,119.6,119.33,119.52,31300.0,119.0788,119.2782,119.009,119.1985,31300.0
2012-07-06 15:30:00,119.55,119.84,119.35,119.49,86500.0,119.2284,119.5176,119.0289,119.1685,86500.0
2012-07-09 09:30:00,119.35,119.9,117.4,117.56,102300.0,119.0289,119.5774,117.0842,117.2437,102300.0
2012-07-09 10:00:00,117.52,118.09,116.05,118.03,73300.0,117.2038,117.7723,115.7378,117.7125,73300.0
2012-07-09 10:30:00,117.99,118.11,117.25,117.38,78800.0,117.6726,117.7923,116.9346,117.0642,78800.0
2012-07-09 11:00:00,117.37,117.87,116.97,117.67,73900.0,117.0542,117.5529,116.6553,117.3534,73900.0
2012-07-09 11:30:00,117.67,117.95,117.49,117.6,31100.0,117.3534,117.6327,117.1739,117.2836,31100.0
2012-07-09 12:00:00,117.54,117.95,117.28,117.28,22900.0,117.2238,117.6327,116.9645,116.9645,22900.0
2012-07-09 12:30:00,117.39,117.68,117.37,117.41,18000.0,117.0742,117.3634,117.0542,117.0941,18000.0
2012-07-09 13:00:00,117.47,117.74,117.44,117.65,23400.0,117.154,117.4232,117.1241,117.3335,23400.0
2012-07-09 13:30:00,117.69,117.81,117.34,117.63,23600.0,117.3734,117.4931,117.0243,117.3135,23600.0
2012-07-09 14:00:00,117.63,117.73,117.17,117.25,20500.0,117.3135,117.4133,116.8548,116.9346,20500.0
2012-07-09 14:30:00,117.25,117.29,116.79,117.21,25300.0,116.9346,116.9745,116.4758,116.8947,25300.0
2012-07-09 15:00:00,117.2,117.46,116.98,116.98,44500.0,116.8847,117.144,116.6653,116.6653,44500.0
2012-07-09 15:30:00,117.05,117.39,116.95,117.0,74500.0,116.7351,117.0742,116.6354,116.6852,74500.0
2012-07-10 09:30:00,117.98,119.0,116.75,117.51,85600.0,117.6626,118.6799,116.4359,117.1939,85600.0
2012-07-10 10:00:00,117.53,117.84,117.03,117.33,56000.0,117.2138,117.523,116.7152,117.0144,56000.0
2012-07-10 10:30:00,117.27,117.4,116.08,116.42,66200.0,116.9545,117.0842,115.7677,116.1068,66200.0
2012-07-10 11:00:00,116.42,116.82,115.61,116.49,45500.0,116.1068,116.5057,115.299,116.1766,45500.0
2012-07-10 11:30:00,116.43,116.98,116.38,116.88,26300.0,116.1168,116.6653,116.0669,116.5656,26300.0
2012-07-10 12:00:00,116.87,117.22,116.63,116.98,17900.0,116.5556,116.9046,116.3162,116.6653,17900.0
2012-07-10 12:30:00,117.02,117.14,116.73,116.79,8800.0,116.7052,116.8249,116.416,116.4758,8800.0
2012-07-10 13:00:00,116.76,117.12,116.39,116.78,22400.0,116.4459,116.8049,116.0769,116.4658,22400.0
2012-07-10 13:30:00,116.73,116.93,116.54,116.55,26700.0,116.416,116.6154,116.2265,116.2364,26700.0
2012-07-10 14:00:00,116.6,116.8,115.97,116.25,26900.0,116.2863,116.4858,115.658,115.9373,26900.0
2012-07-10 14:30:00,116.19,116.19,115.5,115.88,47900.0,115.8774,115.8774,115.1893,115.5683,47900.0
2012-07-10 15:00:00,115.8,116.28,115.62,115.62,29900.0,115.4885,115.9672,115.309,115.309,29900.0
2012-07-10 15:30:00,115.58,115.92,115.24,115.84,113600.0,115.2691,115.6081,114.93,115.5284,113600.0
2012-07-11 09:30:00,115.56,115.72,114.58,114.86,53800.0,115.2491,115.4087,114.2717,114.551,53800.0
2012-07-11 10:00:00,114.85,115.64,114.76,114.95,64800.0,114.541,115.3289,114.4513,114.6408,64800.0
2012-07-11 10:30:00,115.13,115.25,114.12,114.24,60700.0,114.8203,114.9399,113.813,113.9327,60700.0
2012-07-11 11:00:00,114.13,114.24,112.09,112.38,64000.0,113.823,113.9327,111.7884,112.0777,64000.0
2012-07-11 11:30:00,112.34,113.33,112.31,113.23,46300.0,112.0378,113.0251,112.0079,112.9254,46300.0
2012-07-11 12:00:00,113.29,113.47,112.81,112.94,19900.0,112.9852,113.1647,112.5065,112.6362,19900.0
2012-07-11 12:30:00,112.94,113.08,112.48,112.76,15900.0,112.6362,112.7758,112.1774,112.4566,15900.0
2012-07-11 13:00:00,112.8,112.9,112.2,112.42,22600.0,112.4965,112.5963,111.8982,112.1176,22600.0
2012-07-11 13:30:00,112.32,113.19,112.23,113.05,54000.0,112.0178,112.8855,111.9281,112.7459,54000.0
2012-07-11 14:00:00,113.1,113.15,112.3,112.3,26800.0,112.7957,112.8456,111.9979,111.9979,26800.0
2012-07-11 14:30:00,112.31,112.42,112.08,112.14,40400.0,112.0079,112.1176,111.7785,111.8383,40400.0
2012-07-11 15:00:00,112.18,112.43,112.07,112.28,45900.0,111.8782,112.1275,111.7685,111.9779,45900.0
2012-07-11 15:30:00,112.27,112.98,111.9,112.81,109000.0,111.968,112.6761,111.599,112.5065,109000.0
2012-07-12 09:30:00,112.49,112.74,111.5,112.19,76700.0,112.1874,112.4367,111.2,111.8882,76700.0
2012-07-12 10:00:00,112.11,112.93,111.85,112.06,53000.0,111.8084,112.6262,111.5491,111.7585,53000.0
2012-07-12 10:30:00,112.15,113.16,111.99,112.8,76700.0,111.8483,112.8556,111.6887,112.4965,76700.0
2012-07-12 11:00:00,112.8,114.41,112.76,114.32,59100.0,112.4965,114.1022,112.4566,114.0124,59100.0
2012-07-12 11:30:00,114.3,115.75,114.19,115.58,106400.0,113.9925,115.4386,113.8828,115.2691,106400.0
2012-07-12 12:00:00,115.62,116.37,115.57,116.36,38400.0,115.309,116.0569,115.2591,116.047,38400.0
2012-07-12 12:30:00,116.44,116.98,116.07,116.95,47300.0,116.1267,116.6653,115.7577,116.6354,47300.0
2012-07-12 13:00:00,116.88,117.5,116.69,116.76,29800.0,116.5656,117.1839,116.3761,116.4459,29800.0
2012-07-12 13:30:00,116.8,117.2,116.21,116.21,35100.0,116.4858,116.8847,115.8974,115.8974,35100.0
2012-07-12 14:00:00,116.01,117.08,115.96,117.08,42000.0,115.6979,116.765,115.648,116.765,42000.0
2012-07-12 14:30:00,117.07,118.0,117.02,117.69,50700.0,116.7551,117.6825,116.7052,117.3734,50700.0
2012-07-12 15:00:00,117.64,117.97,117.05,117.5,43300.0,117.3235,117.6526,116.7351,117.1839,43300.0
2012-07-12 15:30:00,117.53,117.83,116.92,117.02,90200.0,117.2138,117.513,116.6055,116.7052,90200.0
2012-07-13 09:30:00,116.97,117.75,116.63,117.19,61100.0,116.6553,117.4332,116.3162,116.8747,61100.0
2012-07-13 10:00:00,117.22,117.49,116.84,117.03,48300.0,116.9046,117.1739,116.5257,116.7152,48300.0
2012-07-13 10:30:00,117.04,117.16,116.36,116.36,41800.0,116.7251,116.8448,116.047,116.047,41800.0
2012-07-13 11:00:00,116.45,117.27,116.13,117.27,45900.0,116.1367,116.9545,115.8176,116.9545,45900.0
2012-07-13 11:30:00,117.28,117.4,116.95,117.05,21600.0,116.9645,117.0842,116.6354,116.7351,21600.0
2012-07-13 12:00:00,117.03,117.51,117.03,117.46,16800.0,116.7152,117.1939,116.7152,117.144,16800.0
2012-07-13 12:30:00,117.39,117.65,117.34,117.45,19200.0,117.0742,117.3335,117.0243,117.134,19200.0
2012-07-13 13:00:00,117.52,117.65,117.24,117.3,12800.0,117.2038,117.3335,116.9246,116.9844,12800.0
2012-07-13 13:30:00,117.31,117.65,117.28,117.37,24300.0,116.9944,117.3335,116.9645,117.0542,24300.0
2012-07-13 14:00:00,117.41,117.76,117.39,117.72,16400.0,117.0941,117.4432,117.0742,117.4033,16400.0
2012-07-13 14:30:00,117.72,117.84,117.43,117.47,18500.0,117.4033,117.523,117.1141,117.154,18500.0
2012-07-13 15:00:00,117.49,118.1,117.49,117.87,36800.0,117.1739,117.7823,117.1739,117.5529,36800.0
2012-07-13 15:30:00,117.87,118.11,117.61,117.77,78800.0,117.5529,117.7923,117.2936,117.4532,78800.0
2012-07-16 09:30:00,117.52,117.79,117.22,117.3,16100.0,117.2038,117.4731,116.9046,116.9844,16100.0
2012-07-16 10:00:00,117.32,118.08,117.21,117.97,41200.0,117.0044,117.7623,116.8947,117.6526,41200.0
2012-07-16 10:30:00,118.0,118.34,117.07,118.3,106400.0,117.6825,118.0216,116.7551,117.9817,106400.0
2012-07-16 11:00:00,118.4,118.57,117.99,118.27,37400.0,118.0815,118.251,117.6726,117.9518,37400.0
2012-07-16 11:30:00,118.28,118.51,118.09,118.51,29300.0,117.9618,118.1912,117.7723,118.1912,29300.0
2012-07-16 12:00:00,118.46,118.74,118.38,118.69,18900.0,118.1413,118.4206,118.0615,118.3707,18900.0
2012-07-16 12:30:00,118.7,118.76,118.04,118.61,15000.0,118.3807,118.4405,117.7224,118.2909,15000.0
2012-07-16 13:00:00,118.57,118.82,118.32,118.63,15600.0,118.251,118.5003,118.0017,118.3109,15600.0
2012-07-16 13:30:00,118.64,118.82,118.49,118.7,32500.0,118.3208,118.5003,118.1712,118.3807,32500.0
2012-07-16 14:00:00,118.74,119.36,118.57,119.01,25100.0,118.4206,119.0389,118.251,118.6898,25100.0
2012-07-16 14:30:00,119.04,119.1,118.49,118.81,33300.0,118.7198,118.7796,118.1712,118.4904,33300.0
2012-07-16 15:00:00,118.81,119.04,118.65,118.65,29900.0,118.4904,118.7198,118.3308,118.3308,29900.0
2012-07-16 15:30:00,118.6,118.83,118.03,118.63,63200.0,118.2809,118.5103,117.7125,118.3109,63200.0
2012-07-17 09:30:00,119.29,119.85,118.67,119.41,30200.0,118.9691,119.5276,118.3507,119.0888,30200.0
2012-07-17 10:00:00,119.34,119.35,117.8,118.37,38700.0,119.0189,119.0289,117.4831,118.0516,38700.0
2012-07-17 10:30:00,118.24,118.64,118.0,118.63,40000.0,117.9219,118.3208,117.6825,118.3109,40000.0
2012-07-17 11:00:00,118.61,119.65,118.59,119.63,45500.0,118.2909,119.3281,118.271,119.3082,45500.0
2012-07-17 11:30:00,119.64,120.78,119.63,120.69,33400.0,119.3181,120.4551,119.3082,120.3653,33400.0
2012-07-17 12:00:00,120.81,121.08,120.7,121.06,23100.0,120.485,120.7543,120.3753,120.7343,23100.0
2012-07-17 12:30:00,121.15,121.34,120.15,120.15,25000.0,120.8241,121.0136,119.8268,119.8268,25000.0
2012-07-17 13:00:00,120.18,121.21,120.13,120.88,20900.0,119.8567,120.8839,119.8068,120.5548,20900.0
2012-07-17 13:30:00,120.95,121.32,120.81,120.88,26900.0,120.6246,120.9936,120.485,120.5548,26900.0
2012-07-17 14:00:00,120.97,122.23,120.89,122.08,66600.0,120.6446,121.9012,120.5648,121.7516,66600.0
2012-07-17 14:30:00,122.17,122.23,121.76,122.12,30300.0,121.8413,121.9012,121.4324,121.7915,30300.0
2012-07-17 15:00:00,122.01,122.39,121.88,122.0,44000.0,121.6818,122.0607,121.5521,121.6718,44000.0
2012-07-17 15:30:00,122.0,122.3,121.58,121.98,128600.0,121.6718,121.971,121.2529,121.6518,128600.0
2012-07-18 09:30:00,121.58,123.58,121.54,123.53,27500.0,121.2529,123.2475,121.213,123.1977,27500.0
2012-07-18 10:00:00,123.54,124.1,123.09,123.88,38600.0,123.2076,123.7661,122.7589,123.5467,38600.0
2012-07-18 10:30:00,123.77,124.64,123.19,124.19,47600.0,123.437,124.3047,122.8586,123.8559,47600.0
2012-07-18 11:00:00,124.14,124.16,123.48,123.98,39500.0,123.806,123.826,123.1478,123.6465,39500.0
2012-07-18 11:30:00,124.06,124.6,124.03,124.5,22800.0,123.7262,124.2648,123.6963,124.1651,22800.0
2012-07-18 12:00:00,124.51,124.62,124.1,124.1,19100.0,124.175,124.2847,123.7661,123.7661,19100.0
2012-07-18 12:30:00,124.1,124.55,124.1,124.44,15400.0,123.7661,124.2149,123.7661,124.1052,15400.0
2012-07-18 13:00:00,124.47,124.85,124.44,124.62,17400.0,124.1351,124.5141,124.1052,124.2847,17400.0
2012-07-18 13:30:00,124.7,124.7,123.57,123.57,32100.0,124.3645,124.3645,123.2376,123.2376,32100.0
2012-07-18 14:00:00,123.62,124.19,123.62,123.93,29000.0,123.2874,123.8559,123.2874,123.5966,29000.0
2012-07-18 14:30:00,123.95,124.02,123.58,123.95,37600.0,123.6165,123.6864,123.2475,123.6165,37600.0
2012-07-18 15:00:00,123.95,124.09,123.72,123.92,79100.0,123.6165,123.7562,123.3872,123.5866,79100.0
2012-07-18 15:30:00,123.99,124.36,123.85,123.95,132800.0,123.6564,124.0254,123.5168,123.6165,132800.0
2012-07-19 09:30:00,123.93,124.47,123.73,123.73,55400.0,123.5966,124.1351,123.3971,123.3971,55400.0
2012-07-19 10:00:00,123.64,123.64,122.58,122.98,33600.0,123.3074,123.3074,122.2502,122.6492,33600.0
2012-07-19 10:30:00,122.83,122.95,122.09,122.57,19800.0,122.4996,122.6192,121.7615,122.2403,19800.0
2012-07-19 11:00:00,122.72,122.73,121.94,122.16,30300.0,122.3899,122.3998,121.6119,121.8314,30300.0
2012-07-19 11:30:00,122.16,122.4,121.96,122.19,27000.0,121.8314,122.0707,121.6319,121.8613,27000.0
2012-07-19 12:00:00,122.07,122.5,121.83,122.34,19000.0,121.7416,122.1704,121.5022,122.0109,19000.0
2012-07-19 12:30:00,122.44,122.74,121.85,121.85,20600.0,122.1106,122.4098,121.5222,121.5222,20600.0
2012-07-19 13:00:00,121.85,121.91,121.23,121.28,30900.0,121.5222,121.582,120.9039,120.9537,30900.0
2012-07-19 13:30:00,121.28,121.44,120.0,120.26,33500.0,120.9537,121.1133,119.6772,119.9365,33500.0
2012-07-19 14:00:00,120.53,120.81,120.4,120.64,16900.0,120.2057,120.485,120.0761,120.3154,16900.0
2012-07-19 14:30:00,120.7,121.25,120.48,120.98,19800.0,120.3753,120.9238,120.1559,120.6545,19800.0
2012-07-19 15:00:00,121.06,121.52,120.82,120.95,35500.0,120.7343,121.1931,120.495,120.6246,35500.0
2012-07-19 15:30:00,121.04,121.14,120.52,120.66,75000.0,120.7144,120.8141,120.1958,120.3354,75000.0
2012-07-20 09:30:00,120.36,120.95,120.01,120.5,29100.0,120.0362,120.6246,119.6871,120.1758,29100.0
2012-07-20 10:00:00,120.33,122.01,120.2,120.65,46600.0,120.0063,121.6818,119.8766,120.3254,46600.0
2012-07-20 10:30:00,120.58,120.92,120.35,120.83,27900.0,120.2556,120.5947,120.0262,120.5049,27900.0
2012-07-20 11:00:00,120.88,121.18,120.45,121.1,19100.0,120.5548,120.854,120.126,120.7742,19100.0
2012-07-20 11:30:00,121.16,122.24,121.13,121.86,36100.0,120.834,121.9111,120.8041,121.5322,36100.0
2012-07-20 12:00:00,121.87,121.96,121.29,121.48,13300.0,121.5421,121.6319,120.9637,121.1532,13300.0
2012-07-20 12:30:00,121.43,121.51,121.15,121.47,13700.0,121.1033,121.1831,120.8241,121.1432,13700.0
2012-07-20 13:00:00,121.56,121.83,121.37,121.83,20200.0,121.233,121.5022,121.0435,121.5022,20200.0
2012-07-20 13:30:00,121.84,121.88,121.15,121.28,19800.0,121.5122,121.5521,120.8241,120.9537,19800.0
2012-07-20 14:00:00,121.29,121.55,121.2,121.29,18900.0,120.9637,121.223,120.8739,120.9637,18900.0
2012-07-20 14:30:00,121.23,121.34,121.05,121.2,9000.0,120.9039,121.0136,120.7243,120.8739,9000.0
2012-07-20 15:00:00,121.11,121.47,121.1,121.4,18300.0,120.7842,121.1432,120.7742,121.0734,18300.0
2012-07-20 15:30:00,121.42,121.81,121.16,121.51,89500.0,121.0933,121.4823,120.834,121.1831,89500.0
2012-07-23 09:30:00,122.11,122.41,118.01,118.76,71000.0,121.7815,122.0807,117.6925,118.4405,71000.0
2012-07-23 10:00:00,118.92,120.88,118.65,120.31,48000.0,118.6001,120.5548,118.3308,119.9863,48000.0
2012-07-23 10:30:00,120.18,121.27,120.07,121.15,48100.0,119.8567,120.9438,119.747,120.8241,48100.0
2012-07-23 11:00:00,121.05,122.72,121.05,122.45,87200.0,120.7243,122.3899,120.7243,122.1206,87200.0
2012-07-23 11:30:00,122.51,122.77,122.01,122.08,26000.0,122.1804,122.4397,121.6818,121.7516,26000.0
2012-07-23 12:00:00,122.02,122.09,121.25,121.62,29500.0,121.6917,121.7615,120.9238,121.2928,29500.0
2012-07-23 12:30:00,121.48,122.04,121.39,121.88,20000.0,121.1532,121.7117,121.0634,121.5521,20000.0
2012-07-23 13:00:00,121.78,122.15,121.65,122.15,14000.0,121.4524,121.8214,121.3227,121.8214,14000.0
2012-07-23 13:30:00,122.15,123.0,122.15,122.88,27800.0,121.8214,122.6691,121.8214,122.5494,27800.0
2012-07-23 14:00:00,122.94,123.34,122.89,123.31,29000.0,122.6093,123.0082,122.5594,122.9783,29000.0
2012-07-23 14:30:00,123.28,123.34,122.73,122.73,28100.0,122.9483,123.0082,122.3998,122.3998,28100.0
2012-07-23 15:00:00,122.79,122.93,122.25,122.93,35600.0,122.4597,122.5993,121.9211,122.5993,35600.0
2012-07-23 15:30:00,122.98,123.21,122.41,122.46,73200.0,122.6492,122.8785,122.0807,122.1305,73200.0
2012-07-24 09:30:00,124.28,124.91,123.3,123.84,92300.0,123.9457,124.574,122.9683,123.5068,92300.0
2012-07-24 10:00:00,123.79,123.79,122.79,123.53,75400.0,123.457,123.457,122.4597,123.1977,75400.0
2012-07-24 10:30:00,123.62,124.06,122.65,123.43,35700.0,123.2874,123.7262,122.32,123.0979,35700.0
2012-07-24 11:00:00,123.35,124.0,123.16,123.23,45200.0,123.0182,123.6664,122.8287,122.8985,45200.0
2012-07-24 11:30:00,123.32,123.33,122.04,123.05,25300.0,122.9882,122.9982,121.7117,122.719,25300.0
2012-07-24 12:00:00,122.93,123.54,122.72,122.97,32300.0,122.5993,123.2076,122.3899,122.6392,32300.0
2012-07-24 12:30:00,122.88,123.02,121.74,122.07,53500.0,122.5494,122.689,121.4125,121.7416,53500.0
2012-07-24 13:00:00,121.95,122.08,121.32,121.51,46300.0,121.6219,121.7516,120.9936,121.1831,46300.0
2012-07-24 13:30:00,121.35,121.71,121.22,121.55,70500.0,121.0235,121.3826,120.8939,121.223,70500.0
2012-07-24 14:00:00,121.61,121.78,121.37,121.66,46000.0,121.2828,121.4524,121.0435,121.3327,46000.0
2012-07-24 14:30:00,121.66,121.91,121.02,121.11,51300.0,121.3327,121.582,120.6944,120.7842,51300.0
2012-07-24 15:00:00,121.07,122.0,121.02,121.69,85400.0,120.7443,121.6718,120.6944,121.3626,85400.0
2012-07-24 15:30:00,121.63,121.69,120.85,121.35,149100.0,121.3028,121.3626,120.5249,121.0235,149100.0
2012-07-25 09:30:00,135.48,135.48,118.13,121.09,836700.0,135.1155,135.1155,117.8122,120.7642,836700.0
2012-07-25 10:00:00,121.0,126.1,119.1,125.16,418300.0,120.6745,125.7608,118.7796,124.8233,418300.0
2012-07-25 10:30:00,124.94,126.77,122.63,124.76,384000.0,124.6039,126.429,122.3001,124.4244,384000.0
2012-07-25 11:00:00,124.83,126.0,124.41,125.09,158300.0,124.4942,125.661,124.0753,124.7535,158300.0
2012-07-25 11:30:00,125.09,126.0,123.94,124.44,92900.0,124.7535,125.661,123.6066,124.1052,92900.0
2012-07-25 12:00:00,124.5,125.5,123.15,124.93,168200.0,124.1651,125.1624,122.8187,124.5939,168200.0
2012-07-25 12:30:00,124.95,126.75,124.57,125.9,177000.0,124.6139,126.409,124.2349,125.5613,177000.0
2012-07-25 13:00:00,125.89,128.85,125.86,128.74,199700.0,125.5513,128.5034,125.5214,128.3937,199700.0
2012-07-25 13:30:00,128.75,128.77,126.6,126.85,133800.0,128.4036,128.4236,126.2594,126.5087,133800.0
2012-07-25 14:00:00,126.93,127.75,125.87,127.65,129500.0,126.5885,127.4063,125.5314,127.3066,129500.0
2012-07-25 14:30:00,127.65,127.89,126.5,126.65,76400.0,127.3066,127.5459,126.1597,126.3093,76400.0
2012-07-25 15:00:00,126.51,128.0,126.5,127.85,106300.0,126.1697,127.6556,126.1597,127.506,106300.0
2012-07-25 15:30:00,127.93,128.87,126.93,128.74,317200.0,127.5858,128.5233,126.5885,128.3937,317200.0
2012-07-26 09:30:00,130.21,134.94,130.0,133.88,312200.0,129.8597,134.577,129.6503,133.5198,312200.0
2012-07-26 10:00:00,133.88,134.55,133.49,133.86,130500.0,133.5198,134.188,133.1309,133.4999,130500.0
2012-07-26 10:30:00,133.87,134.09,132.33,132.82,116800.0,133.5099,133.7293,131.974,132.4627,116800.0
2012-07-26 11:00:00,132.82,134.8,132.03,133.43,135500.0,132.4627,134.4374,131.6748,133.071,135500.0
2012-07-26 11:30:00,133.28,133.77,132.16,132.58,77800.0,132.9214,133.4101,131.8045,132.2233,77800.0
2012-07-26 12:00:00,132.5,133.78,132.5,133.51,68100.0,132.1435,133.4201,132.1435,133.1508,68100.0
2012-07-26 12:30:00,133.56,134.01,132.94,133.63,95100.0,133.2007,133.6495,132.5824,133.2705,95100.0
2012-07-26 13:00:00,133.46,134.06,133.24,133.85,42200.0,133.101,133.6993,132.8815,133.4899,42200.0
2012-07-26 13:30:00,133.82,134.06,133.5,133.67,80000.0,133.46,133.6993,133.1408,133.3104,80000.0
2012-07-26 14:00:00,133.66,134.34,133.46,134.34,54800.0,133.3004,133.9786,133.101,133.9786,54800.0
2012-07-26 14:30:00,134.3,135.48,134.06,134.95,80800.0,133.9387,135.1155,133.6993,134.5869,80800.0
2012-07-26 15:00:00,134.97,136.43,134.97,136.29,99000.0,134.6069,136.063,134.6069,135.9233,99000.0
2012-07-26 15:30:00,136.19,136.39,135.14,135.69,210000.0,135.8236,136.0231,134.7764,135.325,210000.0
2012-07-27 09:30:00,136.42,138.68,136.37,137.22,106200.0,136.053,138.3069,136.0031,136.8508,106200.0
2012-07-27 10:00:00,137.32,137.7,136.6,136.94,64200.0,136.9506,137.3296,136.2325,136.5716,64200.0
2012-07-27 10:30:00,136.88,137.56,136.63,137.02,49800.0,136.5118,137.1899,136.2624,136.6514,49800.0
2012-07-27 11:00:00,137.11,137.3,136.68,136.68,47200.0,136.7411,136.9306,136.3123,136.3123,47200.0
2012-07-27 11:30:00,136.66,137.1,136.57,136.75,60800.0,136.2923,136.7312,136.2026,136.3821,60800.0
2012-07-27 12:00:00,136.87,137.59,136.1,137.59,40100.0,136.5018,137.2198,135.7339,137.2198,40100.0
2012-07-27 12:30:00,137.64,138.16,137.59,137.96,63700.0,137.2697,137.7883,137.2198,137.5889,63700.0
2012-07-27 13:00:00,137.96,138.12,137.56,138.05,52700.0,137.5889,137.7484,137.1899,137.6786,52700.0
2012-07-27 13:30:00,138.14,138.56,137.94,138.18,46800.0,137.7684,138.1872,137.5689,137.8083,46800.0
2012-07-27 14:00:00,138.12,138.32,137.04,137.04,31900.0,137.7484,137.9479,136.6713,136.6713,31900.0
2012-07-27 14:30:00,137.15,137.53,136.93,136.93,30700.0,136.781,137.16,136.5616,136.5616,30700.0
2012-07-27 15:00:00,136.99,137.26,136.8,136.99,36300.0,136.6215,136.8907,136.432,136.6215,36300.0
2012-07-27 15:30:00,136.82,137.34,136.71,136.95,74500.0,136.4519,136.9705,136.3422,136.5816,74500.0
2012-07-30 09:30:00,137.68,138.34,134.81,135.57,132000.0,137.3096,137.9678,134.4473,135.2053,132000.0
2012-07-30 10:00:00,135.72,136.49,135.01,136.39,60000.0,135.3549,136.1228,134.6468,136.0231,60000.0
2012-07-30 10:30:00,136.4,136.44,135.22,135.31,27900.0,136.033,136.0729,134.8562,134.946,27900.0
2012-07-30 11:00:00,135.12,136.31,135.02,136.06,33100.0,134.7565,135.9433,134.6568,135.694,33100.0
2012-07-30 11:30:00,136.08,136.4,135.45,135.7,26300.0,135.7139,136.033,135.0856,135.3349,26300.0
2012-07-30 12:00:00,135.46,135.61,134.89,135.0,14900.0,135.0956,135.2452,134.5271,134.6368,14900.0
2012-07-30 12:30:00,134.9,135.68,134.75,135.15,30400.0,134.5371,135.315,134.3875,134.7864,30400.0
2012-07-30 13:00:00,135.17,135.59,134.64,135.45,49600.0,134.8064,135.2252,134.2778,135.0856,49600.0
2012-07-30 13:30:00,135.38,135.56,134.77,134.79,11200.0,135.0158,135.1953,134.4074,134.4274,11200.0
2012-07-30 14:00:00,134.78,135.07,134.42,134.76,20500.0,134.4174,134.7066,134.0584,134.3975,20500.0
2012-07-30 14:30:00,134.75,135.39,134.67,135.24,54300.0,134.3875,135.0258,134.3077,134.8762,54300.0
2012-07-30 15:00:00,135.29,135.37,134.62,135.17,29000.0,134.926,135.0058,134.2578,134.8064,29000.0
2012-07-30 15:30:00,135.3,135.6,134.9,135.41,119600.0,134.936,135.2352,134.5371,135.0457,119600.0
2012-07-31 09:30:00,134.03,136.31,133.0,136.17,72200.0,133.6694,135.9433,132.6422,135.8037,72200.0
2012-07-31 10:00:00,136.17,136.2,134.67,134.73,53300.0,135.8037,135.8336,134.3077,134.3675,53300.0
2012-07-31 10:30:00,134.94,135.04,134.36,134.73,44500.0,134.577,134.6767,133.9985,134.3675,44500.0
2012-07-31 11:00:00,134.72,135.4,134.54,135.01,10700.0,134.3576,135.0357,134.1781,134.6468,10700.0
2012-07-31 11:30:00,135.09,135.62,135.09,135.29,20000.0,134.7266,135.2551,134.7266,134.926,20000.0
2012-07-31 12:00:00,135.29,135.48,134.78,135.35,15700.0,134.926,135.1155,134.4174,134.9859,15700.0
2012-07-31 12:30:00,135.4,135.91,135.19,135.19,79300.0,135.0357,135.5444,134.8263,134.8263,79300.0
2012-07-31 13:00:00,135.2,135.23,134.81,135.18,15800.0,134.8363,134.8662,134.4473,134.8163,15800.0
2012-07-31 13:30:00,135.21,135.33,134.77,135.06,34700.0,134.8462,134.9659,134.4074,134.6967,34700.0
2012-07-31 14:00:00,134.97,135.18,134.73,135.0,24300.0,134.6069,134.8163,134.3675,134.6368,24300.0
2012-07-31 14:30:00,135.05,135.29,134.85,134.99,20200.0,134.6867,134.926,134.4872,134.6268,20200.0
2012-07-31 15:00:00,135.05,135.1,134.05,134.07,37400.0,134.6867,134.7365,133.6894,133.7093,37400.0
2012-07-31 15:30:00,134.13,134.91,133.8,134.65,139900.0,133.7692,134.5471,133.44,134.2878,139900.0
2012-08-01 09:30:00,136.3,137.47,135.14,136.7,66000.0,135.9333,137.1002,134.7764,136.3322,66000.0
2012-08-01 10:00:00,136.34,136.82,135.94,136.69,37600.0,135.9732,136.4519,135.5743,136.3223,37600.0
2012-08-01 10:30:00,136.66,138.25,136.57,137.94,53500.0,136.2923,137.8781,136.2026,137.5689,53500.0
2012-08-01 11:00:00,137.94,138.0,137.2,137.3,49300.0,137.5689,137.6287,136.8309,136.9306,49300.0
2012-08-01 11:30:00,137.3,137.35,135.76,135.78,71000.0,136.9306,136.9805,135.3948,135.4147,71000.0
2012-08-01 12:00:00,135.78,136.03,135.37,136.03,53500.0,135.4147,135.664,135.0058,135.664,53500.0
2012-08-01 12:30:00,135.95,136.07,135.69,136.0,29500.0,135.5843,135.7039,135.325,135.6341,29500.0
2012-08-01 13:00:00,136.08,136.61,135.99,136.37,28900.0,135.7139,136.2425,135.6242,136.0031,28900.0
2012-08-01 13:30:00,136.32,136.71,136.21,136.32,23100.0,135.9533,136.3422,135.8436,135.9533,23100.0
2012-08-01 14:00:00,136.19,136.44,135.74,136.37,100100.0,135.8236,136.0729,135.3748,136.0031,100100.0
2012-08-01 14:30:00,136.3,136.3,134.77,134.77,72100.0,135.9333,135.9333,134.4074,134.4074,72100.0
2012-08-01 15:00:00,134.89,134.9,133.6,134.45,49900.0,134.5271,134.5371,133.2406,134.0883,49900.0
2012-08-01 15:30:00,134.52,135.08,133.91,134.03,43200.0,134.1581,134.7166,133.5497,133.6694,43200.0
2012-08-02 09:30:00,133.34,134.47,131.24,134.43,63200.0,132.9813,134.1082,130.8869,134.0683,63200.0
2012-08-02 10:00:00,134.3,135.41,133.96,135.17,55900.0,133.9387,135.0457,133.5996,134.8064,55900.0
2012-08-02 10:30:00,135.06,136.33,134.99,135.93,30400.0,134.6967,135.9632,134.6268,135.5643,30400.0
2012-08-02 11:00:00,135.8,136.24,135.27,135.99,17600.0,135.4347,135.8735,134.9061,135.6242,17600.0
2012-08-02 11:30:00,135.89,135.89,134.45,135.0,27900.0,135.5244,135.5244,134.0883,134.6368,27900.0
2012-08-02 12:00:00,135.0,135.4,134.88,135.1,32800.0,134.6368,135.0357,134.5171,134.7365,32800.0
2012-08-02 12:30:00,135.03,135.61,134.66,135.6,40400.0,134.6667,135.2452,134.2977,135.2352,40400.0
2012-08-02 13:00:00,135.43,136.31,135.37,136.02,22300.0,135.0657,135.9433,135.0058,135.6541,22300.0
2012-08-02 13:30:00,136.06,136.19,135.34,135.42,23800.0,135.694,135.8236,134.9759,135.0557,23800.0
2012-08-02 14:00:00,135.36,136.7,135.28,135.85,48500.0,134.9958,136.3322,134.9161,135.4845,48500.0
2012-08-02 14:30:00,135.87,136.24,135.61,135.62,20900.0,135.5045,135.8735,135.2452,135.2551,20900.0
2012-08-02 15:00:00,135.69,136.01,135.0,135.76,41200.0,135.325,135.6441,134.6368,135.3948,41200.0
2012-08-02 15:30:00,135.82,136.54,135.55,136.54,98200.0,135.4546,136.1727,135.1853,136.1727,98200.0
2012-08-03 09:30:00,138.93,140.0,137.87,139.72,82500.0,138.5562,139.6234,137.4991,139.3441,82500.0
2012-08-03 10:00:00,139.91,141.18,139.8,140.53,84900.0,139.5336,140.8002,139.4239,140.1519,84900.0
2012-08-03 10:30:00,140.65,140.75,139.37,139.4,36800.0,140.2716,140.3713,138.9951,139.025,36800.0
2012-08-03 11:00:00,139.29,139.87,139.06,139.17,37000.0,138.9153,139.4937,138.6859,138.7956,37000.0
2012-08-03 11:30:00,139.09,140.17,138.19,138.62,63900.0,138.7158,139.7929,137.8182,138.2471,63900.0
2012-08-03 12:00:00,138.54,138.71,138.08,138.29,19200.0,138.1673,138.3368,137.7085,137.918,19200.0
2012-08-03 12:30:00,138.27,138.27,137.12,137.89,33100.0,137.898,137.898,136.7511,137.519,33100.0
2012-08-03 13:00:00,137.88,139.24,137.8,139.15,33700.0,137.5091,138.8654,137.4293,138.7756,33700.0
2012-08-03 13:30:00,139.2,139.34,138.09,138.19,29700.0,138.8255,138.9651,137.7185,137.8182,29700.0
2012-08-03 14:00:00,138.11,138.34,136.9,137.65,40400.0,137.7384,137.9678,136.5317,137.2797,40400.0
2012-08-03 14:30:00,137.65,138.33,137.59,137.98,12200.0,137.2797,137.9579,137.2198,137.6088,12200.0
2012-08-03 15:00:00,138.01,138.24,136.29,136.57,71000.0,137.6387,137.8681,135.9233,136.2026,71000.0
2012-08-03 15:30:00,136.5,137.98,136.27,136.93,96100.0,136.1328,137.6088,135.9034,136.5616,96100.0
2012-08-06 09:30:00,137.39,137.5,135.7,136.29,63800.0,137.0204,137.1301,135.3349,135.9233,63800.0
2012-08-06 10:00:00,136.13,137.0,135.42,136.15,61400.0,135.7638,136.6314,135.0557,135.7837,61400.0
2012-08-06 10:30:00,136.15,137.24,135.85,136.91,23400.0,135.7837,136.8708,135.4845,136.5417,23400.0
2012-08-06 11:00:00,136.85,138.18,136.77,137.77,27200.0,136.4818,137.8083,136.4021,137.3994,27200.0
2012-08-06 11:30:00,137.89,138.46,137.8,138.31,28800.0,137.519,138.0875,137.4293,137.9379,28800.0
2012-08-06 12:00:00,138.32,138.45,138.04,138.26,21700.0,137.9479,138.0775,137.6686,137.888,21700.0
2012-08-06 12:30:00,138.3,138.63,138.11,138.34,16700.0,137.9279,138.257,137.7384,137.9678,16700.0
2012-08-06 13:00:00,138.22,138.5,138.01,138.43,9900.0,137.8482,138.1274,137.6387,138.0576,9900.0
2012-08-06 13:30:00,138.44,138.65,138.13,138.45,15800.0,138.0676,138.277,137.7584,138.0775,15800.0
2012-08-06 14:00:00,138.37,138.65,138.22,138.54,16100.0,137.9977,138.277,137.8482,138.1673,16100.0
2012-08-06 14:30:00,138.5,138.76,138.37,138.54,26800.0,138.1274,138.3867,137.9977,138.1673,26800.0
2012-08-06 15:00:00,138.56,138.71,138.16,138.24,22000.0,138.1872,138.3368,137.7883,137.8681,22000.0
2012-08-06 15:30:00,138.28,138.28,137.39,137.53,58500.0,137.908,137.908,137.0204,137.16,58500.0
2012-08-07 09:30:00,137.73,137.75,136.52,136.73,44900.0,137.3595,137.3794,136.1527,136.3622,44900.0
2012-08-07 10:00:00,136.77,136.78,135.88,136.19,50900.0,136.4021,136.412,135.5144,135.8236,50900.0
2012-08-07 10:30:00,135.97,137.48,135.97,137.15,25000.0,135.6042,137.1101,135.6042,136.781,25000.0
2012-08-07 11:00:00,137.1,137.54,136.44,137.54,16100.0,136.7312,137.17,136.0729,137.17,16100.0
2012-08-07 11:30:00,137.56,138.73,137.51,138.67,33400.0,137.1899,138.3568,137.1401,138.2969,33400.0
2012-08-07 12:00:00,138.73,138.97,138.64,138.79,17300.0,138.3568,138.5961,138.267,138.4166,17300.0
2012-08-07 12:30:00,138.78,139.49,138.65,139.49,66300.0,138.4066,139.1147,138.277,139.1147,66300.0
2012-08-07 13:00:00,139.57,139.63,139.05,139.16,24700.0,139.1945,139.2544,138.6759,138.7856,24700.0
2012-08-07 13:30:00,139.26,140.0,139.23,140.0,43100.0,138.8854,139.6234,138.8554,139.6234,43100.0
2012-08-07 14:00:00,139.99,140.35,139.91,140.21,28600.0,139.6134,139.9724,139.5336,139.8328,28600.0
2012-08-07 14:30:00,140.14,140.45,140.13,140.28,31600.0,139.763,140.0722,139.753,139.9026,31600.0
2012-08-07 15:00:00,140.29,140.35,138.89,139.18,75300.0,139.9126,139.9724,138.5163,138.8056,75300.0
2012-08-07 15:30:00,139.18,139.54,139.05,139.48,69800.0,138.8056,139.1646,138.6759,139.1048,69800.0
2012-08-08 09:30:00,138.52,139.36,138.01,138.67,45000.0,138.1473,138.9851,137.6387,138.2969,45000.0
2012-08-08 10:00:00,138.78,139.35,138.3,138.75,34400.0,138.4066,138.9751,137.9279,138.3767,34400.0
2012-08-08 10:30:00,138.82,139.43,138.27,139.08,44900.0,138.4465,139.0549,137.898,138.7058,44900.0
2012-08-08 11:00:00,139.05,140.69,139.05,140.59,67300.0,138.6759,140.3115,138.6759,140.2118,67300.0
2012-08-08 11:30:00,140.7,141.96,140.66,141.48,84100.0,140.3215,141.5781,140.2816,141.0994,84100.0
2012-08-08 12:00:00,141.56,141.56,140.35,140.55,34900.0,141.1792,141.1792,139.9724,140.1719,34900.0
2012-08-08 12:30:00,140.46,140.46,139.27,139.66,22900.0,140.0821,140.0821,138.8953,139.2843,22900.0
2012-08-08 13:00:00,139.68,140.02,139.33,139.36,20800.0,139.3042,139.6433,138.9552,138.9851,20800.0
2012-08-08 13:30:00,139.36,139.68,139.12,139.53,13800.0,138.9851,139.3042,138.7457,139.1546,13800.0
2012-08-08 14:00:00,139.61,139.65,138.96,139.4,14200.0,139.2344,139.2743,138.5862,139.025,14200.0
2012-08-08 14:30:00,139.33,139.36,138.91,139.25,18900.0,138.9552,138.9851,138.5363,138.8754,18900.0
2012-08-08 15:00:00,139.19,140.8,139.15,140.24,56700.0,138.8155,140.4212,138.7756,139.8627,56700.0
2012-08-08 15:30:00,140.2,140.26,138.92,139.63,72500.0,139.8228,139.8827,138.5463,139.2544,72500.0
2012-08-09 09:30:00,139.09,139.97,138.8,139.48,25000.0,138.7158,139.5934,138.4266,139.1048,25000.0
2012-08-09 10:00:00,139.44,140.74,139.36,140.46,30100.0,139.0649,140.3614,138.9851,140.0821,30100.0
2012-08-09 10:30:00,140.69,140.69,140.06,140.13,27100.0,140.3115,140.3115,139.6832,139.753,27100.0
2012-08-09 11:00:00,140.24,140.25,138.55,138.76,26800.0,139.8627,139.8727,138.1773,138.3867,26800.0
2012-08-09 11:30:00,138.84,139.07,138.54,138.56,23900.0,138.4665,138.6959,138.1673,138.1872,23900.0
2012-08-09 12:00:00,138.5,139.16,138.25,138.78,24200.0,138.1274,138.7856,137.8781,138.4066,24200.0
2012-08-09 12:30:00,138.8,138.81,138.27,138.39,16600.0,138.4266,138.4366,137.898,138.0177,16600.0
2012-08-09 13:00:00,138.33,138.49,138.06,138.06,32300.0,137.9579,138.1174,137.6886,137.6886,32300.0
2012-08-09 13:30:00,138.09,138.2,137.78,137.78,36600.0,137.7185,137.8282,137.4093,137.4093,36600.0
2012-08-09 14:00:00,137.77,138.15,137.56,138.09,29300.0,137.3994,137.7783,137.1899,137.7185,29300.0
2012-08-09 14:30:00,138.11,138.22,137.85,138.22,17300.0,137.7384,137.8482,137.4791,137.8482,17300.0
2012-08-09 15:00:00,138.2,138.32,137.84,138.0,36400.0,137.8282,137.9479,137.4692,137.6287,36400.0
2012-08-09 15:30:00,138.0,138.06,137.31,137.69,102300.0,137.6287,137.6886,136.9406,137.3196,102300.0
2012-08-10 09:30:00,137.54,138.58,137.21,137.98,37800.0,137.17,138.2072,136.8409,137.6088,37800.0
2012-08-10 10:00:00,137.93,137.98,136.95,137.19,21900.0,137.5589,137.6088,136.5816,136.8209,21900.0
2012-08-10 10:30:00,137.3,137.38,136.64,136.96,16900.0,136.9306,137.0104,136.2724,136.5915,16900.0
2012-08-10 11:00:00,136.84,136.84,136.2,136.27,15600.0,136.4719,136.4719,135.8336,135.9034,15600.0
2012-08-10 11:30:00,136.27,137.0,136.27,136.94,28700.0,135.9034,136.6314,135.9034,136.5716,28700.0
2012-08-10 12:00:00,136.86,137.64,136.31,136.84,94100.0,136.4918,137.2697,135.9433,136.4719,94100.0
2012-08-10 12:30:00,136.84,137.17,136.7,137.07,22000.0,136.4719,136.801,136.3322,136.7012,22000.0
2012-08-10 13:00:00,137.01,137.01,136.06,136.11,33500.0,136.6414,136.6414,135.694,135.7438,33500.0
2012-08-10 13:30:00,136.19,137.11,136.11,136.9,31200.0,135.8236,136.7411,135.7438,136.5317,31200.0
2012-08-10 14:00:00,136.81,136.95,136.11,136.33,27900.0,136.4419,136.5816,135.7438,135.9632,27900.0
2012-08-10 14:30:00,136.31,136.33,136.1,136.1,15500.0,135.9433,135.9632,135.7339,135.7339,15500.0
2012-08-10 15:00:00,136.14,136.6,136.06,136.54,45700.0,135.7737,136.2325,135.694,136.1727,45700.0
2012-08-10 15:30:00,136.59,137.07,136.56,136.78,59900.0,136.2225,136.7012,136.1926,136.412,59900.0
2012-08-13 09:30:00,136.88,136.88,135.6,135.6,32000.0,136.5118,136.5118,135.2352,135.2352,32000.0
2012-08-13 10:00:00,135.62,135.71,133.31,133.56,77900.0,135.2551,135.3449,132.9514,133.2007,77900.0
2012-08-13 10:30:00,133.63,134.53,132.28,133.67,100400.0,133.2705,134.1681,131.9241,133.3104,100400.0
2012-08-13 11:00:00,133.74,133.79,132.83,132.95,32400.0,133.3802,133.4301,132.4727,132.5923,32400.0
2012-08-13 11:30:00,133.04,133.47,132.82,132.84,44700.0,132.6821,133.1109,132.4627,132.4826,44700.0
2012-08-13 12:00:00,132.9,132.91,132.43,132.58,35500.0,132.5425,132.5524,132.0737,132.2233,35500.0
2012-08-13 12:30:00,132.67,132.9,132.5,132.83,46700.0,132.3131,132.5425,132.1435,132.4727,46700.0
2012-08-13 13:00:00,132.88,133.54,132.64,133.4,22600.0,132.5225,133.1807,132.2832,133.0411,22600.0
2012-08-13 13:30:00,133.5,134.48,133.41,134.07,16900.0,133.1408,134.1182,133.0511,133.7093,16900.0
2012-08-13 14:00:00,134.07,134.28,133.63,133.92,17100.0,133.7093,133.9188,133.2705,133.5597,17100.0
2012-08-13 14:30:00,134.01,134.3,133.74,134.15,20900.0,133.6495,133.9387,133.3802,133.7891,20900.0
2012-08-13 15:00:00,134.16,134.82,134.12,134.69,39400.0,133.7991,134.4573,133.7592,134.3276,39400.0
2012-08-13 15:30:00,134.64,135.5,134.52,135.25,126900.0,134.2778,135.1355,134.1581,134.8861,126900.0
2012-08-14 09:30:00,136.94,137.0,135.35,135.45,54600.0,136.5716,136.6314,134.9859,135.0856,54600.0
2012-08-14 10:00:00,135.5,135.83,135.35,135.44,32900.0,135.1355,135.4646,134.9859,135.0756,32900.0
2012-08-14 10:30:00,135.48,135.68,134.45,134.82,32600.0,135.1155,135.315,134.0883,134.4573,32600.0
2012-08-14 11:00:00,134.79,135.32,134.61,135.22,19700.0,134.4274,134.956,134.2479,134.8562,19700.0
2012-08-14 11:30:00,135.17,135.56,135.06,135.2,33700.0,134.8064,135.1953,134.6967,134.8363,33700.0
2012-08-14 12:00:00,135.4,135.42,135.01,135.3,17400.0,135.0357,135.0557,134.6468,134.936,17400.0
2012-08-14 12:30:00,135.38,135.54,134.54,134.96,13900.0,135.0158,135.1754,134.1781,134.5969,13900.0
2012-08-14 13:00:00,135.01,135.33,134.76,135.04,26300.0,134.6468,134.9659,134.3975,134.6767,26300.0
2012-08-14 13:30:00,135.06,135.63,135.06,135.62,22200.0,134.6967,135.2651,134.6967,135.2551,22200.0
2012-08-14 14:00:00,135.66,136.74,135.61,136.65,32600.0,135.295,136.3721,135.2452,136.2824,32600.0
2012-08-14 14:30:00,136.61,136.66,136.08,136.16,30000.0,136.2425,136.2923,135.7139,135.7937,30000.0
2012-08-14 15:00:00,136.17,136.28,135.93,136.22,13900.0,135.8037,135.9134,135.5643,135.8535,13900.0
2012-08-14 15:30:00,136.17,136.21,135.48,136.02,63500.0,135.8037,135.8436,135.1155,135.6541,63500.0
2012-08-15 09:30:00,135.59,139.56,135.16,138.43,255200.0,135.2252,139.1845,134.7964,138.0576,255200.0
2012-08-15 10:00:00,138.42,138.71,137.42,137.59,57600.0,138.0476,138.3368,137.0503,137.2198,57600.0
2012-08-15 10:30:00,137.58,137.97,136.85,137.16,28800.0,137.2099,137.5988,136.4818,136.791,28800.0
2012-08-15 11:00:00,137.13,137.89,136.99,137.02,33900.0,136.7611,137.519,136.6215,136.6514,33900.0
2012-08-15 11:30:00,137.07,137.31,136.39,136.79,22600.0,136.7012,136.9406,136.0231,136.422,22600.0
2012-08-15 12:00:00,136.79,137.67,136.79,137.46,14700.0,136.422,137.2996,136.422,137.0902,14700.0
2012-08-15 12:30:00,137.55,137.69,137.48,137.68,10700.0,137.18,137.3196,137.1101,137.3096,10700.0
2012-08-15 13:00:00,137.6,137.68,136.96,137.34,26300.0,137.2298,137.3096,136.5915,136.9705,26300.0
2012-08-15 13:30:00,137.3,137.31,136.53,136.56,17400.0,136.9306,136.9406,136.1627,136.1926,17400.0
2012-08-15 14:00:00,136.62,136.63,136.21,136.54,25600.0,136.2525,136.2624,135.8436,136.1727,25600.0
2012-08-15 14:30:00,136.65,137.89,136.59,137.44,18000.0,136.2824,137.519,136.2225,137.0702,18000.0
2012-08-15 15:00:00,137.49,137.84,137.38,137.63,25000.0,137.1201,137.4692,137.0104,137.2597,25000.0
2012-08-15 15:30:00,137.66,137.91,137.31,137.62,67600.0,137.2897,137.539,136.9406,137.2498,67600.0
2012-08-16 09:30:00,138.02,138.76,135.7,135.7,57700.0,137.6487,138.3867,135.3349,135.3349,57700.0
2012-08-16 10:00:00,135.73,136.28,135.4,136.28,42600.0,135.3649,135.9134,135.0357,135.9134,42600.0
2012-08-16 10:30:00,136.37,137.56,136.03,137.48,46300.0,136.0031,137.1899,135.664,137.1101,46300.0
2012-08-16 11:00:00,137.48,137.51,136.64,136.64,18300.0,137.1101,137.1401,136.2724,136.2724,18300.0
2012-08-16 11:30:00,136.64,136.85,136.32,136.56,15800.0,136.2724,136.4818,135.9533,136.1926,15800.0
2012-08-16 12:00:00,136.48,137.04,136.44,137.02,19000.0,136.1128,136.6713,136.0729,136.6514,19000.0
2012-08-16 12:30:00,137.0,137.39,136.85,137.39,8000.0,136.6314,137.0204,136.4818,137.0204,8000.0
2012-08-16 13:00:00,137.3,138.02,137.0,137.28,40700.0,136.9306,137.6487,136.6314,136.9107,40700.0
2012-08-16 13:30:00,137.32,137.66,137.04,137.04,34500.0,136.9506,137.2897,136.6713,136.6713,34500.0
2012-08-16 14:00:00,137.05,137.21,136.81,136.88,16500.0,136.6813,136.8409,136.4419,136.5118,16500.0
2012-08-16 14:30:00,136.88,137.86,136.82,137.78,31700.0,136.5118,137.4891,136.4519,137.4093,31700.0
2012-08-16 15:00:00,137.77,138.44,137.7,138.2,40100.0,137.3994,138.0676,137.3296,137.8282,40100.0
2012-08-16 15:30:00,138.3,138.45,137.45,137.5,97500.0,137.9279,138.0775,137.0802,137.1301,97500.0
2012-08-17 09:30:00,137.5,138.24,137.5,137.74,25000.0,137.1301,137.8681,137.1301,137.3694,25000.0
2012-08-17 10:00:00,137.74,137.77,135.71,135.71,24800.0,137.3694,137.3994,135.3449,135.3449,24800.0
2012-08-17 10:30:00,135.7,136.59,135.56,136.37,24500.0,135.3349,136.2225,135.1953,136.0031,24500.0
2012-08-17 11:00:00,136.49,136.63,136.19,136.19,13500.0,136.1228,136.2624,135.8236,135.8236,13500.0
2012-08-17 11:30:00,136.12,136.45,136.08,136.39,9200.0,135.7538,136.0829,135.7139,136.0231,9200.0
2012-08-17 12:00:00,136.52,136.52,136.2,136.22,17600.0,136.1527,136.1527,135.8336,135.8535,17600.0
2012-08-17 12:30:00,136.28,136.45,136.24,136.4,10500.0,135.9134,136.0829,135.8735,136.033,10500.0
2012-08-17 13:00:00,136.39,137.5,136.34,137.49,12800.0,136.0231,137.1301,135.9732,137.1201,12800.0
2012-08-17 13:30:00,137.5,138.4,137.5,138.25,20700.0,137.1301,138.0277,137.1301,137.8781,20700.0
2012-08-17 14:00:00,138.25,138.45,138.09,138.42,58900.0,137.8781,138.0775,137.7185,138.0476,58900.0
2012-08-17 14:30:00,138.4,139.31,138.34,139.2,42900.0,138.0277,138.9352,137.9678,138.8255,42900.0
2012-08-17 15:00:00,139.3,139.36,138.03,138.11,41200.0,138.9252,138.9851,137.6587,137.7384,41200.0
2012-08-17 15:30:00,138.17,138.39,137.76,138.02,47000.0,137.7983,138.0177,137.3894,137.6487,47000.0
2012-08-20 09:30:00,138.06,138.37,136.69,136.69,30100.0,137.6886,137.9977,136.3223,136.3223,30100.0
2012-08-20 10:00:00,136.79,137.11,135.86,136.32,22600.0,136.422,136.7411,135.4945,135.9533,22600.0
2012-08-20 10:30:00,136.26,136.95,136.2,136.68,20900.0,135.8934,136.5816,135.8336,136.3123,20900.0
2012-08-20 11:00:00,136.7,136.88,136.04,136.04,14000.0,136.3322,136.5118,135.674,135.674,14000.0
2012-08-20 11:30:00,136.19,136.52,136.04,136.4,11700.0,135.8236,136.1527,135.674,136.033,11700.0
2012-08-20 12:00:00,136.44,136.76,136.2,136.72,10000.0,136.0729,136.3921,135.8336,136.3522,10000.0
2012-08-20 12:30:00,136.62,136.7,136.04,136.21,8600.0,136.2525,136.3322,135.674,135.8436,8600.0
2012-08-20 13:00:00,136.23,136.44,136.1,136.28,10900.0,135.8635,136.0729,135.7339,135.9134,10900.0
2012-08-20 13:30:00,136.36,136.53,136.2,136.46,27100.0,135.9932,136.1627,135.8336,136.0929,27100.0
2012-08-20 14:00:00,136.39,136.67,136.28,136.5,10000.0,136.0231,136.3023,135.9134,136.1328,10000.0
2012-08-20 14:30:00,136.56,136.67,136.21,136.21,31600.0,136.1926,136.3023,135.8436,135.8436,31600.0
2012-08-20 15:00:00,136.27,136.73,135.73,136.73,45200.0,135.9034,136.3622,135.3649,136.3622,45200.0
2012-08-20 15:30:00,136.74,136.81,135.94,136.37,78700.0,136.3721,136.4419,135.5743,136.0031,78700.0
2012-08-21 09:30:00,135.99,137.14,135.83,136.96,46900.0,135.6242,136.7711,135.4646,136.5915,46900.0
2012-08-21 10:00:00,137.13,137.53,136.62,136.8,34000.0,136.7611,137.16,136.2525,136.432,34000.0
2012-08-21 10:30:00,136.91,137.15,136.2,136.2,25700.0,136.5417,136.781,135.8336,135.8336,25700.0
2012-08-21 11:00:00,136.28,136.28,135.4,135.52,61800.0,135.9134,135.9134,135.0357,135.1554,61800.0
2012-08-21 11:30:00,135.48,135.77,134.53,135.01,53000.0,135.1155,135.4047,134.1681,134.6468,53000.0
2012-08-21 12:00:00,134.78,135.07,134.34,135.03,13200.0,134.4174,134.7066,133.9786,134.6667,13200.0
2012-08-21 12:30:00,135.14,135.33,134.91,135.33,11000.0,134.7764,134.9659,134.5471,134.9659,11000.0
2012-08-21 13:00:00,135.32,135.32,133.7,133.92,24700.0,134.956,134.956,133.3403,133.5597,24700.0
2012-08-21 13:30:00,134.04,134.32,133.75,134.31,19100.0,133.6794,133.9586,133.3902,133.9487,19100.0
2012-08-21 14:00:00,134.39,134.5,133.95,134.29,16000.0,134.0285,134.1382,133.5896,133.9287,16000.0
2012-08-21 14:30:00,134.29,134.3,133.84,133.85,13800.0,133.9287,133.9387,133.4799,133.4899,13800.0
2012-08-21 15:00:00,133.87,134.16,133.65,134.08,23100.0,133.5099,133.7991,133.2904,133.7193,23100.0
2012-08-21 15:30:00,134.1,134.72,133.82,134.69,55500.0,133.7392,134.3576,133.46,134.3276,55500.0
2012-08-22 09:30:00,134.71,135.6,134.01,135.2,28900.0,134.3476,135.2352,133.6495,134.8363,28900.0
2012-08-22 10:00:00,135.1,135.41,134.24,135.03,43000.0,134.7365,135.0457,133.8789,134.6667,43000.0
2012-08-22 10:30:00,135.05,135.4,134.63,135.28,19300.0,134.6867,135.0357,134.2678,134.9161,19300.0
2012-08-22 11:00:00,135.31,135.4,134.9,135.08,22000.0,134.946,135.0357,134.5371,134.7166,22000.0
2012-08-22 11:30:00,134.96,136.2,134.86,136.15,22300.0,134.5969,135.8336,134.4972,135.7837,22300.0
2012-08-22 12:00:00,136.09,136.37,135.39,135.91,33100.0,135.7239,136.0031,135.0258,135.5444,33100.0
2012-08-22 12:30:00,135.87,136.2,135.53,135.79,21200.0,135.5045,135.8336,135.1654,135.4247,21200.0
2012-08-22 13:00:00,135.8,136.66,135.8,136.66,21700.0,135.4347,136.2923,135.4347,136.2923,21700.0
2012-08-22 13:30:00,136.74,137.07,136.61,136.86,24200.0,136.3721,136.7012,136.2425,136.4918,24200.0
2012-08-22 14:00:00,136.86,137.78,136.86,137.78,34100.0,136.4918,137.4093,136.4918,137.4093,34100.0
2012-08-22 14:30:00,137.8,139.48,137.67,138.86,112500.0,137.4293,139.1048,137.2996,138.4864,112500.0
2012-08-22 15:00:00,138.86,139.11,138.6,138.85,57900.0,138.4864,138.7358,138.2271,138.4765,57900.0
2012-08-22 15:30:00,138.85,139.06,138.55,138.71,89200.0,138.4765,138.6859,138.1773,138.3368,89200.0
2012-08-23 09:30:00,138.61,141.0,137.88,139.84,131400.0,138.2371,140.6207,137.5091,139.4638,131400.0
2012-08-23 10:00:00,139.51,140.5,139.13,139.65,70700.0,139.1347,140.122,138.7557,139.2743,70700.0
2012-08-23 10:30:00,139.69,143.74,139.19,143.44,178700.0,139.3142,143.3533,138.8155,143.0541,178700.0
2012-08-23 11:00:00,143.29,145.81,143.08,144.1,229800.0,142.9045,145.4177,142.6951,143.7123,229800.0
2012-08-23 11:30:00,144.09,144.09,142.08,142.53,81900.0,143.7024,143.7024,141.6978,142.1466,81900.0
2012-08-23 12:00:00,142.72,142.79,140.34,141.0,90700.0,142.336,142.4059,139.9624,140.6207,90700.0
2012-08-23 12:30:00,140.97,142.38,140.49,141.21,40600.0,140.5908,141.997,140.112,140.8301,40600.0
2012-08-23 13:00:00,141.25,141.71,140.74,141.23,50500.0,140.87,141.3288,140.3614,140.8501,50500.0
2012-08-23 13:30:00,141.14,143.0,141.14,142.83,40200.0,140.7603,142.6153,140.7603,142.4457,40200.0
2012-08-23 14:00:00,142.63,143.47,142.31,143.45,50900.0,142.2463,143.084,141.9271,143.0641,50900.0
2012-08-23 14:30:00,143.49,143.9,142.87,143.07,73100.0,143.104,143.5129,142.4856,142.6851,73100.0
2012-08-23 15:00:00,143.17,143.81,142.8,143.67,101600.0,142.7848,143.4231,142.4158,143.2835,101600.0
2012-08-23 15:30:00,143.52,143.9,142.71,142.75,138900.0,143.1339,143.5129,142.3261,142.366,138900.0
2012-08-24 09:30:00,142.41,146.14,142.41,145.63,117100.0,142.0269,145.7468,142.0269,145.2382,117100.0
2012-08-24 10:00:00,145.49,145.8,144.55,145.2,55600.0,145.0986,145.4078,144.1611,144.8094,55600.0
2012-08-24 10:30:00,145.06,145.45,144.57,144.73,80700.0,144.6697,145.0587,144.1811,144.3406,80700.0
2012-08-24 11:00:00,144.88,146.25,144.83,145.16,74100.0,144.4902,145.8565,144.4404,144.7695,74100.0
2012-08-24 11:30:00,145.2,145.54,144.7,144.95,48200.0,144.8094,145.1485,144.3107,144.56,48200.0
2012-08-24 12:00:00,145.02,145.02,144.5,144.63,17900.0,144.6299,144.6299,144.1113,144.2409,17900.0
2012-08-24 12:30:00,144.67,144.77,144.22,144.63,26900.0,144.2808,144.3805,143.832,144.2409,26900.0
2012-08-24 13:00:00,144.62,144.66,144.33,144.63,17700.0,144.2309,144.2708,143.9417,144.2409,17700.0
2012-08-24 13:30:00,144.64,145.08,144.47,144.72,21200.0,144.2509,144.6897,144.0813,144.3307,21200.0
2012-08-24 14:00:00,144.71,145.44,144.71,145.3,20500.0,144.3207,145.0487,144.3207,144.9091,20500.0
2012-08-24 14:30:00,145.25,145.4,144.83,145.06,17800.0,144.8592,145.0088,144.4404,144.6697,17800.0
2012-08-24 15:00:00,145.14,145.5,144.92,145.23,32400.0,144.7495,145.1086,144.5301,144.8393,32400.0
2012-08-24 15:30:00,145.17,145.69,145.0,145.09,57000.0,144.7795,145.2981,144.6099,144.6997,57000.0
2012-08-27 09:30:00,144.38,144.77,143.38,143.89,51000.0,143.9916,144.3805,142.9943,143.5029,51000.0
2012-08-27 10:00:00,143.85,145.31,143.34,144.91,38300.0,143.463,144.9191,142.9544,144.5202,38300.0
2012-08-27 10:30:00,144.96,145.59,144.72,145.46,21400.0,144.57,145.1983,144.3307,145.0687,21400.0
2012-08-27 11:00:00,145.4,146.37,145.12,145.76,33500.0,145.0088,145.9762,144.7296,145.3679,33500.0
2012-08-27 11:30:00,145.95,146.23,145.48,145.56,12500.0,145.5574,145.8366,145.0886,145.1684,12500.0
2012-08-27 12:00:00,145.48,145.94,144.77,145.18,27700.0,145.0886,145.5474,144.3805,144.7894,27700.0
2012-08-27 12:30:00,145.05,145.31,144.82,145.15,10500.0,144.6598,144.9191,144.4304,144.7595,10500.0
2012-08-27 13:00:00,145.09,145.46,144.83,145.46,28600.0,144.6997,145.0687,144.4404,145.0687,28600.0
2012-08-27 13:30:00,145.69,145.89,145.2,145.56,16000.0,145.2981,145.4975,144.8094,145.1684,16000.0
2012-08-27 14:00:00,145.67,145.81,145.2,145.7,15600.0,145.2781,145.4177,144.8094,145.308,15600.0
2012-08-27 14:30:00,145.36,146.0,145.35,145.57,39800.0,144.9689,145.6072,144.959,145.1784,39800.0
2012-08-27 15:00:00,145.6,146.0,145.31,145.66,70500.0,145.2083,145.6072,144.9191,145.2681,70500.0
2012-08-27 15:30:00,145.79,145.99,145.35,145.6,95100.0,145.3978,145.5972,144.959,145.2083,95100.0
2012-08-28 09:30:00,145.54,145.99,144.17,145.22,48000.0,145.1485,145.5972,143.7821,144.8293,48000.0
2012-08-28 10:00:00,145.2,145.5,144.59,144.94,33900.0,144.8094,145.1086,144.201,144.5501,33900.0
2012-08-28 10:30:00,144.95,145.03,144.29,144.29,20600.0,144.56,144.6398,143.9018,143.9018,20600.0
2012-08-28 11:00:00,144.29,144.67,144.0,144.33,28800.0,143.9018,144.2808,143.6126,143.9417,28800.0
2012-08-28 11:30:00,144.21,145.25,144.13,144.74,41500.0,143.822,144.8592,143.7423,144.3506,41500.0
2012-08-28 12:00:00,144.78,145.19,144.55,145.02,82200.0,144.3905,144.7994,144.1611,144.6299,82200.0
2012-08-28 12:30:00,144.94,145.87,144.85,145.87,15700.0,144.5501,145.4776,144.4603,145.4776,15700.0
2012-08-28 13:00:00,145.86,147.4,145.35,147.36,105100.0,145.4676,147.0035,144.959,146.9636,105100.0
2012-08-28 13:30:00,147.36,147.37,146.69,146.98,46300.0,146.9636,146.9735,146.2954,146.5846,46300.0
2012-08-28 14:00:00,146.82,146.84,145.93,146.1,25000.0,146.425,146.445,145.5374,145.707,25000.0
2012-08-28 14:30:00,146.15,146.4,145.91,146.3,62600.0,145.7568,146.0061,145.5175,145.9064,62600.0
2012-08-28 15:00:00,146.36,147.16,146.36,146.57,35600.0,145.9663,146.7641,145.9663,146.1757,35600.0
2012-08-28 15:30:00,146.64,147.0,146.27,146.77,65100.0,146.2455,146.6045,145.8765,146.3751,65100.0
2012-08-29 09:30:00,146.94,147.0,146.15,147.0,34900.0,146.5447,146.6045,145.7568,146.6045,34900.0
2012-08-29 10:00:00,146.81,146.98,146.29,146.39,25800.0,146.415,146.5846,145.8964,145.9962,25800.0
2012-08-29 10:30:00,146.46,146.46,144.75,144.91,41900.0,146.066,146.066,144.3606,144.5202,41900.0
2012-08-29 11:00:00,144.88,145.52,144.88,145.23,16000.0,144.4902,145.1285,144.4902,144.8393,16000.0
2012-08-29 11:30:00,145.29,145.41,144.59,145.38,87600.0,144.8991,145.0188,144.201,144.9889,87600.0
2012-08-29 12:00:00,145.48,145.92,145.29,145.36,12500.0,145.0886,145.5274,144.8991,144.9689,12500.0
2012-08-29 12:30:00,145.32,145.63,145.29,145.32,11700.0,144.9291,145.2382,144.8991,144.9291,11700.0
2012-08-29 13:00:00,145.34,146.55,145.22,146.31,11300.0,144.949,146.1557,144.8293,145.9164,11300.0
2012-08-29 13:30:00,146.36,146.78,146.18,146.34,12700.0,145.9663,146.3851,145.7867,145.9463,12700.0
2012-08-29 14:00:00,146.38,146.5,145.59,145.81,11700.0,145.9862,146.1059,145.1983,145.4177,11700.0
2012-08-29 14:30:00,145.78,145.78,145.09,145.1,14200.0,145.3878,145.3878,144.6997,144.7096,14200.0
2012-08-29 15:00:00,145.07,145.49,145.01,145.29,18700.0,144.6797,145.0986,144.6199,144.8991,18700.0
2012-08-29 15:30:00,145.24,145.74,145.08,145.51,61400.0,144.8493,145.3479,144.6897,145.1185,61400.0
2012-08-30 09:30:00,144.53,144.86,143.0,143.04,42300.0,144.1412,144.4703,142.6153,142.6552,42300.0
2012-08-30 10:00:00,143.12,144.23,142.41,144.06,101800.0,142.735,143.842,142.0269,143.6724,101800.0
2012-08-30 10:30:00,144.02,144.99,143.88,144.98,60900.0,143.6325,144.5999,143.4929,144.59,60900.0
2012-08-30 11:00:00,144.97,145.85,144.62,145.8,58800.0,144.58,145.4576,144.2309,145.4078,58800.0
2012-08-30 11:30:00,145.8,146.35,145.57,145.75,43200.0,145.4078,145.9563,145.1784,145.3579,43200.0
2012-08-30 12:00:00,145.75,145.78,145.0,145.08,38700.0,145.3579,145.3878,144.6099,144.6897,38700.0
2012-08-30 12:30:00,145.01,145.35,144.9,145.12,26400.0,144.6199,144.959,144.5102,144.7296,26400.0
2012-08-30 13:00:00,145.09,145.76,144.98,145.15,56700.0,144.6997,145.3679,144.59,144.7595,56700.0
2012-08-30 13:30:00,145.32,146.0,145.27,145.88,10700.0,144.9291,145.6072,144.8792,145.4875,10700.0
2012-08-30 14:00:00,145.91,146.17,145.73,145.82,35400.0,145.5175,145.7768,145.3379,145.4277,35400.0
2012-08-30 14:30:00,145.87,146.05,145.76,146.0,22600.0,145.4776,145.6571,145.3679,145.6072,22600.0
2012-08-30 15:00:00,145.95,146.14,145.71,145.83,33100.0,145.5574,145.7468,145.318,145.4377,33100.0
2012-08-30 15:30:00,145.85,146.25,145.42,145.52,99400.0,145.4576,145.8565,145.0288,145.1285,99400.0
2012-08-31 09:30:00,145.8,146.47,145.04,145.77,44900.0,145.4078,146.076,144.6498,145.3778,44900.0
2012-08-31 10:00:00,145.64,145.64,143.97,144.98,67900.0,145.2482,145.2482,143.5827,144.59,67900.0
2012-08-31 10:30:00,145.11,146.22,144.72,146.11,33200.0,144.7196,145.8266,144.3307,145.7169,33200.0
2012-08-31 11:00:00,146.12,146.96,146.04,146.45,42800.0,145.7269,146.5646,145.6471,146.056,42800.0
2012-08-31 11:30:00,146.43,146.58,145.49,146.17,29500.0,146.0361,146.1857,145.0986,145.7768,29500.0
2012-08-31 12:00:00,146.17,146.17,145.42,145.76,16100.0,145.7768,145.7768,145.0288,145.3679,16100.0
2012-08-31 12:30:00,145.59,146.09,145.58,146.08,15200.0,145.1983,145.697,145.1884,145.687,15200.0
2012-08-31 13:00:00,146.07,146.24,145.48,145.81,16600.0,145.677,145.8466,145.0886,145.4177,16600.0
2012-08-31 13:30:00,145.81,146.46,145.65,146.28,15400.0,145.4177,146.066,145.2582,145.8865,15400.0
2012-08-31 14:00:00,146.28,147.09,146.23,147.09,32300.0,145.8865,146.6943,145.8366,146.6943,32300.0
2012-08-31 14:30:00,147.08,148.0,146.98,147.95,77100.0,146.6843,147.6018,146.5846,147.552,77100.0
2012-08-31 15:00:00,148.0,148.23,146.83,147.5,67100.0,147.6018,147.8312,146.435,147.1032,67100.0
2012-08-31 15:30:00,147.48,148.19,147.48,147.96,107900.0,147.0832,147.7913,147.0832,147.5619,107900.0
2012-09-04 09:30:00,148.4,149.99,147.97,147.97,76000.0,148.0008,149.5865,147.5719,147.5719,76000.0
2012-09-04 10:00:00,148.0,148.59,147.06,147.69,46300.0,147.6018,148.1903,146.6644,147.2927,46300.0
2012-09-04 10:30:00,147.49,147.49,146.5,146.64,21200.0,147.0932,147.0932,146.1059,146.2455,21200.0
2012-09-04 11:00:00,146.65,147.48,146.41,147.48,41300.0,146.2555,147.0832,146.0161,147.0832,41300.0
2012-09-04 11:30:00,147.33,148.6,147.33,148.5,25400.0,146.9336,148.2002,146.9336,148.1005,25400.0
2012-09-04 12:00:00,148.5,148.7,147.91,148.2,24800.0,148.1005,148.3,147.5121,147.8013,24800.0
2012-09-04 12:30:00,148.38,149.56,148.38,149.17,34800.0,147.9808,149.1576,147.9808,148.7687,34800.0
2012-09-04 13:00:00,149.17,149.79,149.08,149.49,41000.0,148.7687,149.387,148.6789,149.0878,41000.0
2012-09-04 13:30:00,149.48,149.7,149.07,149.07,21900.0,149.0779,149.2973,148.669,148.669,21900.0
2012-09-04 14:00:00,149.1,149.39,148.7,149.2,41100.0,148.6989,148.9881,148.3,148.7986,41100.0
2012-09-04 14:30:00,149.2,150.0,149.08,149.98,63100.0,148.7986,149.5965,148.6789,149.5765,63100.0
2012-09-04 15:00:00,149.99,150.82,149.65,150.52,76900.0,149.5865,150.4143,149.2474,150.1151,76900.0
2012-09-04 15:30:00,150.58,150.7,149.62,150.22,95300.0,150.1749,150.2946,149.2175,149.8159,95300.0
2012-09-05 09:30:00,149.97,150.0,148.51,149.87,36300.0,149.5665,149.5965,148.1105,149.4668,36300.0
2012-09-05 10:00:00,149.74,149.85,149.01,149.45,42700.0,149.3372,149.4469,148.6091,149.0479,42700.0
2012-09-05 10:30:00,149.45,149.79,148.14,148.35,60400.0,149.0479,149.387,147.7415,147.9509,60400.0
2012-09-05 11:00:00,148.33,149.21,148.12,148.85,49400.0,147.931,148.8086,147.7215,148.4496,49400.0
2012-09-05 11:30:00,148.99,149.13,148.01,148.59,20900.0,148.5892,148.7288,147.6118,148.1903,20900.0
2012-09-05 12:00:00,148.61,149.61,148.61,149.28,35800.0,148.2102,149.2075,148.2102,148.8784,35800.0
2012-09-05 12:30:00,149.36,149.95,149.2,149.95,11000.0,148.9582,149.5466,148.7986,149.5466,11000.0
2012-09-05 13:00:00,149.93,149.93,148.91,148.92,16400.0,149.5266,149.5266,148.5094,148.5194,16400.0
2012-09-05 13:30:00,148.91,148.99,147.61,148.15,40200.0,148.5094,148.5892,147.2129,147.7514,40200.0
2012-09-05 14:00:00,148.17,149.0,147.86,148.94,44700.0,147.7714,148.5992,147.4622,148.5393,44700.0
2012-09-05 14:30:00,148.78,149.31,148.72,149.16,27800.0,148.3797,148.9083,148.3199,148.7587,27800.0
2012-09-05 15:00:00,149.12,149.39,148.69,149.3,22500.0,148.7188,148.9881,148.29,148.8983,22500.0
2012-09-05 15:30:00,149.3,149.8,149.21,149.52,57000.0,148.8983,149.397,148.8086,149.1178,57000.0
2012-09-06 09:30:00,150.0,153.26,149.59,151.93,83200.0,149.5965,152.8477,149.1876,151.5213,83200.0
2012-09-06 10:00:00,152.13,153.17,152.07,152.64,55700.0,151.7207,152.7579,151.6609,152.2294,55700.0
2012-09-06 10:30:00,152.53,152.75,151.57,151.81,49000.0,152.1197,152.3391,151.1622,151.4016,49000.0
2012-09-06 11:00:00,151.85,152.28,151.22,152.22,40900.0,151.4415,151.8703,150.8132,151.8105,40900.0
2012-09-06 11:30:00,152.26,152.67,152.05,152.15,35300.0,151.8504,152.2593,151.6409,151.7407,35300.0
2012-09-06 12:00:00,152.14,152.96,152.11,152.94,27400.0,151.7307,152.5485,151.7008,152.5286,27400.0
2012-09-06 12:30:00,152.94,153.23,152.69,153.02,27100.0,152.5286,152.8178,152.2792,152.6083,27100.0
2012-09-06 13:00:00,153.03,153.64,153.03,153.59,26200.0,152.6183,153.2267,152.6183,153.1768,26200.0
2012-09-06 13:30:00,153.58,153.98,153.43,153.84,47900.0,153.1668,153.5658,153.0172,153.4261,47900.0
2012-09-06 14:00:00,153.92,153.92,153.63,153.81,36600.0,153.5059,153.5059,153.2167,153.3962,36600.0
2012-09-06 14:30:00,153.78,153.78,152.8,152.88,47900.0,153.3663,153.3663,152.3889,152.4687,47900.0
2012-09-06 15:00:00,152.86,152.96,152.5,152.61,52300.0,152.4488,152.5485,152.0897,152.1994,52300.0
2012-09-06 15:30:00,152.66,152.71,151.56,152.32,104200.0,152.2493,152.2992,151.1523,151.9102,104200.0
2012-09-07 09:30:00,152.6,152.94,151.56,151.95,27500.0,152.1895,152.5286,151.1523,151.5412,27500.0
2012-09-07 10:00:00,152.07,152.16,151.34,151.54,53900.0,151.6609,151.7506,150.9329,151.1323,53900.0
2012-09-07 10:30:00,151.61,152.51,151.3,152.27,33300.0,151.2021,152.0997,150.893,151.8604,33300.0
2012-09-07 11:00:00,152.25,152.26,151.88,152.09,18800.0,151.8404,151.8504,151.4714,151.6808,18800.0
2012-09-07 11:30:00,152.1,152.1,151.71,151.85,47800.0,151.6908,151.6908,151.3019,151.4415,47800.0
2012-09-07 12:00:00,151.85,151.85,151.3,151.42,27700.0,151.4415,151.4415,150.893,151.0126,27700.0
2012-09-07 12:30:00,151.42,151.79,151.36,151.74,29500.0,151.0126,151.3816,150.9528,151.3318,29500.0
2012-09-07 13:00:00,151.75,151.97,151.73,151.88,18600.0,151.3418,151.5612,151.3218,151.4714,18600.0
2012-09-07 13:30:00,151.86,151.92,151.63,151.84,82100.0,151.4515,151.5113,151.2221,151.4315,82100.0
2012-09-07 14:00:00,151.85,152.74,151.76,152.3,58000.0,151.4415,152.3291,151.3517,151.8903,58000.0
2012-09-07 14:30:00,152.3,152.47,152.03,152.07,35600.0,151.8903,152.0598,151.621,151.6609,35600.0
2012-09-07 15:00:00,152.04,152.25,151.95,152.25,33600.0,151.631,151.8404,151.5412,151.8404,33600.0
2012-09-07 15:30:00,152.25,152.74,152.02,152.46,122800.0,151.8404,152.3291,151.611,152.0498,122800.0
2012-09-10 09:30:00,151.65,151.88,151.0,151.41,34700.0,151.242,151.4714,150.5938,151.0027,34700.0
2012-09-10 10:00:00,151.42,151.42,150.59,150.81,70000.0,151.0126,151.0126,150.1849,150.4043,70000.0
2012-09-10 10:30:00,150.91,151.15,150.5,150.85,22900.0,150.504,150.7434,150.0951,150.4442,22900.0
2012-09-10 11:00:00,150.85,151.12,150.3,151.0,34900.0,150.4442,150.7134,149.8957,150.5938,34900.0
2012-09-10 11:30:00,150.9,151.15,150.64,150.81,21300.0,150.494,150.7434,150.2347,150.4043,21300.0
2012-09-10 12:00:00,150.75,150.93,150.56,150.73,11500.0,150.3444,150.524,150.155,150.3245,11500.0
2012-09-10 12:30:00,150.73,150.73,150.32,150.43,7900.0,150.3245,150.3245,149.9156,150.0253,7900.0
2012-09-10 13:00:00,150.37,150.61,150.26,150.42,19200.0,149.9655,150.2048,149.8558,150.0153,19200.0
2012-09-10 13:30:00,150.42,150.63,150.24,150.24,22600.0,150.0153,150.2248,149.8358,149.8358,22600.0
2012-09-10 14:00:00,150.26,150.62,150.26,150.57,9400.0,149.8558,150.2148,149.8558,150.1649,9400.0
2012-09-10 14:30:00,150.45,151.92,150.45,150.8,38400.0,150.0452,151.5113,150.0452,150.3943,38400.0
2012-09-10 15:00:00,150.75,150.93,150.19,150.22,34300.0,150.3444,150.524,149.7859,149.8159,34300.0
2012-09-10 15:30:00,150.22,150.41,150.05,150.27,91600.0,149.8159,150.0054,149.6463,149.8657,91600.0
2012-09-11 09:30:00,149.49,150.16,148.51,148.7,51000.0,149.0878,149.756,148.1105,148.3,51000.0
2012-09-11 10:00:00,148.71,149.08,148.42,148.9,33800.0,148.3099,148.6789,148.0207,148.4994,33800.0
2012-09-11 10:30:00,148.95,149.53,148.66,149.07,42800.0,148.5493,149.1277,148.2601,148.669,42800.0
2012-09-11 11:00:00,149.15,149.36,148.58,149.22,21400.0,148.7487,148.9582,148.1803,148.8186,21400.0
2012-09-11 11:30:00,149.3,149.3,148.93,149.01,11900.0,148.8983,148.8983,148.5293,148.6091,11900.0
2012-09-11 12:00:00,149.06,149.23,148.65,149.16,12100.0,148.659,148.8285,148.2501,148.7587,12100.0
2012-09-11 12:30:00,149.16,149.16,148.95,149.05,11100.0,148.7587,148.7587,148.5493,148.649,11100.0
2012-09-11 13:00:00,149.05,149.16,148.92,149.0,23600.0,148.649,148.7587,148.5194,148.5992,23600.0
2012-09-11 13:30:00,149.02,149.13,148.87,148.94,14500.0,148.6191,148.7288,148.4695,148.5393,14500.0
2012-09-11 14:00:00,148.94,149.11,148.94,148.98,13900.0,148.5393,148.7089,148.5393,148.5792,13900.0
2012-09-11 14:30:00,148.98,148.99,148.23,148.83,21300.0,148.5792,148.5892,147.8312,148.4296,21300.0
2012-09-11 15:00:00,148.81,148.9,148.5,148.57,23900.0,148.4097,148.4994,148.1005,148.1703,23900.0
2012-09-11 15:30:00,148.55,149.1,148.5,148.83,49500.0,148.1504,148.6989,148.1005,148.4296,49500.0
2012-09-12 09:30:00,149.0,149.31,146.73,146.73,46700.0,148.5992,148.9083,146.3353,146.3353,46700.0
2012-09-12 10:00:00,146.74,148.24,146.51,147.11,37800.0,146.3452,147.8412,146.1158,146.7142,37800.0
2012-09-12 10:30:00,147.04,147.3,144.31,145.21,72900.0,146.6444,146.9037,143.9218,144.8193,72900.0
2012-09-12 11:00:00,145.39,146.0,144.85,145.15,81400.0,144.9989,145.6072,144.4603,144.7595,81400.0
2012-09-12 11:30:00,145.0,145.19,142.49,142.9,145100.0,144.6099,144.7994,142.1067,142.5156,145100.0
2012-09-12 12:00:00,142.84,145.12,141.84,144.91,181700.0,142.4557,144.7296,141.4584,144.5202,181700.0
2012-09-12 12:30:00,144.97,145.63,144.71,145.01,58800.0,144.58,145.2382,144.3207,144.6199,58800.0
2012-09-12 13:00:00,145.08,145.98,145.08,145.43,40000.0,144.6897,145.5873,144.6897,145.0388,40000.0
2012-09-12 13:30:00,145.5,145.55,145.1,145.18,28200.0,145.1086,145.1584,144.7096,144.7894,28200.0
2012-09-12 14:00:00,145.09,145.6,144.96,145.4,34100.0,144.6997,145.2083,144.57,145.0088,34100.0
2012-09-12 14:30:00,145.35,145.55,144.07,144.38,28700.0,144.959,145.1584,143.6824,143.9916,28700.0
2012-09-12 15:00:00,144.46,145.06,144.15,145.02,35200.0,144.0714,144.6697,143.7622,144.6299,35200.0
2012-09-12 15:30:00,145.08,145.9,144.84,145.57,125900.0,144.6897,145.5075,144.4503,145.1784,125900.0
2012-09-13 09:30:00,146.31,146.8,145.77,146.31,45800.0,145.9164,146.4051,145.3778,145.9164,45800.0
2012-09-13 10:00:00,146.36,146.69,146.17,146.44,24100.0,145.9663,146.2954,145.7768,146.046,24100.0
2012-09-13 10:30:00,146.53,147.12,146.49,146.76,24500.0,146.1358,146.7242,146.0959,146.3652,24500.0
2012-09-13 11:00:00,146.74,146.75,146.32,146.51,23800.0,146.3452,146.3552,145.9264,146.1158,23800.0
2012-09-13 11:30:00,146.56,147.07,146.33,146.5,44000.0,146.1657,146.6743,145.9363,146.1059,44000.0
2012-09-13 12:00:00,146.49,147.05,146.37,147.0,47900.0,146.0959,146.6544,145.9762,146.6045,47900.0
2012-09-13 12:30:00,146.88,147.5,146.21,147.23,37900.0,146.4849,147.1032,145.8167,146.8339,37900.0
2012-09-13 13:00:00,147.34,147.94,147.18,147.29,48400.0,146.9436,147.542,146.784,146.8938,48400.0
2012-09-13 13:30:00,147.3,147.67,147.06,147.07,47500.0,146.9037,147.2727,146.6644,146.6743,47500.0
2012-09-13 14:00:00,147.01,147.68,146.99,147.45,20800.0,146.6145,147.2827,146.5946,147.0533,20800.0
2012-09-13 14:30:00,147.4,147.45,146.84,146.96,28400.0,147.0035,147.0533,146.445,146.5646,28400.0
2012-09-13 15:00:00,147.03,147.38,146.85,147.3,28100.0,146.6345,146.9835,146.4549,146.9037,28100.0
2012-09-13 15:30:00,147.14,147.45,146.64,146.9,84100.0,146.7442,147.0533,146.2455,146.5048,84100.0
2012-09-14 09:30:00,147.82,148.89,147.72,148.89,40400.0,147.4223,148.4894,147.3226,148.4894,40400.0
2012-09-14 10:00:00,148.89,151.48,148.87,150.39,76300.0,148.4894,151.0725,148.4695,149.9854,76300.0
2012-09-14 10:30:00,150.39,150.39,149.14,149.55,67500.0,149.9854,149.9854,148.7388,149.1477,67500.0
2012-09-14 11:00:00,149.72,150.16,149.6,150.0,48900.0,149.3172,149.756,149.1975,149.5965,48900.0
2012-09-14 11:30:00,150.03,150.47,149.84,150.22,55400.0,149.6264,150.0652,149.4369,149.8159,55400.0
2012-09-14 12:00:00,150.28,150.4,150.02,150.25,17500.0,149.8757,149.9954,149.6164,149.8458,17500.0
2012-09-14 12:30:00,150.2,150.25,149.97,150.07,29200.0,149.7959,149.8458,149.5665,149.6663,29200.0
2012-09-14 13:00:00,149.97,150.68,149.97,150.13,17900.0,149.5665,150.2746,149.5665,149.7261,17900.0
2012-09-14 13:30:00,150.12,150.51,150.04,150.14,16500.0,149.7161,150.1051,149.6364,149.7361,16500.0
2012-09-14 14:00:00,150.1,150.16,149.4,149.62,31300.0,149.6962,149.756,148.9981,149.2175,31300.0
2012-09-14 14:30:00,149.59,149.83,149.37,149.73,20800.0,149.1876,149.4269,148.9682,149.3272,20800.0
2012-09-14 15:00:00,149.67,149.8,149.35,149.62,27700.0,149.2673,149.397,148.9482,149.2175,27700.0
2012-09-14 15:30:00,149.73,149.92,149.4,149.69,62500.0,149.3272,149.5167,148.9981,149.2873,62500.0
2012-09-17 09:30:00,149.07,150.25,149.0,150.25,67000.0,148.669,149.8458,148.5992,149.8458,67000.0
2012-09-17 10:00:00,150.2,151.81,150.14,151.79,137000.0,149.7959,151.4016,149.7361,151.3816,137000.0
2012-09-17 10:30:00,151.61,151.83,150.75,150.93,30800.0,151.2021,151.4215,150.3444,150.524,30800.0
2012-09-17 11:00:00,151.01,151.11,150.04,150.35,53400.0,150.6037,150.7035,149.6364,149.9455,53400.0
2012-09-17 11:30:00,150.41,151.16,150.25,151.16,53900.0,150.0054,150.7533,149.8458,150.7533,53900.0
2012-09-17 12:00:00,151.09,151.42,150.51,150.53,36700.0,150.6835,151.0126,150.1051,150.125,36700.0
2012-09-17 12:30:00,150.46,150.53,149.83,150.35,60400.0,150.0552,150.125,149.4269,149.9455,60400.0
2012-09-17 13:00:00,150.3,150.55,150.01,150.34,23000.0,149.8957,150.145,149.6064,149.9355,23000.0
2012-09-17 13:30:00,150.44,150.51,150.23,150.35,12600.0,150.0353,150.1051,149.8258,149.9455,12600.0
2012-09-17 14:00:00,150.31,150.54,150.26,150.38,16800.0,149.9056,150.135,149.8558,149.9754,16800.0
2012-09-17 14:30:00,150.39,150.58,149.77,149.82,26300.0,149.9854,150.1749,149.3671,149.4169,26300.0
2012-09-17 15:00:00,149.81,150.1,149.5,149.63,29300.0,149.407,149.6962,149.0978,149.2275,29300.0
2012-09-17 15:30:00,149.56,149.97,149.32,149.72,83000.0,149.1576,149.5665,148.9183,149.3172,83000.0
2012-09-18 09:30:00,149.1,150.68,148.87,148.88,25400.0,148.6989,150.2746,148.4695,148.4795,25400.0
2012-09-18 10:00:00,148.99,149.26,148.08,148.93,40900.0,148.5892,148.8585,147.6816,148.5293,40900.0
2012-09-18 10:30:00,148.82,149.65,148.48,148.75,23800.0,148.4196,149.2474,148.0805,148.3498,23800.0
2012-09-18 11:00:00,148.81,148.88,148.04,148.27,32400.0,148.4097,148.4795,147.6417,147.8711,32400.0
2012-09-18 11:30:00,148.31,148.5,148.18,148.37,28200.0,147.911,148.1005,147.7814,147.9708,28200.0
2012-09-18 12:00:00,148.47,148.47,147.59,147.9,34300.0,148.0706,148.0706,147.1929,147.5021,34300.0
2012-09-18 12:30:00,147.83,148.13,147.83,148.09,12400.0,147.4323,147.7315,147.4323,147.6916,12400.0
2012-09-18 13:00:00,147.99,148.15,147.8,148.02,25000.0,147.5919,147.7514,147.4024,147.6218,25000.0
2012-09-18 13:30:00,148.07,148.08,147.64,147.69,12500.0,147.6717,147.6816,147.2428,147.2927,12500.0
2012-09-18 14:00:00,147.69,147.94,147.56,147.62,21500.0,147.2927,147.542,147.163,147.2229,21500.0
2012-09-18 14:30:00,147.62,147.67,147.26,147.38,37300.0,147.2229,147.2727,146.8638,146.9835,37300.0
2012-09-18 15:00:00,147.29,147.64,147.11,147.24,27600.0,146.8938,147.2428,146.7142,146.8439,27600.0
2012-09-18 15:30:00,147.27,147.46,146.87,147.09,100200.0,146.8738,147.0633,146.4749,146.6943,100200.0
2012-09-19 09:30:00,146.93,148.25,146.4,146.4,53000.0,146.5347,147.8512,146.0061,146.0061,53000.0
2012-09-19 10:00:00,146.19,147.19,146.19,146.61,19200.0,145.7967,146.794,145.7967,146.2156,19200.0
2012-09-19 10:30:00,146.55,146.82,145.43,146.0,28000.0,146.1557,146.425,145.0388,145.6072,28000.0
2012-09-19 11:00:00,145.89,146.64,145.86,146.32,23800.0,145.4975,146.2455,145.4676,145.9264,23800.0
2012-09-19 11:30:00,146.42,146.42,145.7,146.29,49800.0,146.0261,146.0261,145.308,145.8964,49800.0
2012-09-19 12:00:00,146.23,146.5,146.09,146.26,39800.0,145.8366,146.1059,145.697,145.8665,39800.0
2012-09-19 12:30:00,146.28,146.44,146.08,146.35,45700.0,145.8865,146.046,145.687,145.9563,45700.0
2012-09-19 13:00:00,146.38,146.4,145.96,146.17,53600.0,145.9862,146.0061,145.5673,145.7768,53600.0
2012-09-19 13:30:00,146.28,146.47,146.11,146.31,34700.0,145.8865,146.076,145.7169,145.9164,34700.0
2012-09-19 14:00:00,146.32,146.35,146.0,146.12,18500.0,145.9264,145.9563,145.6072,145.7269,18500.0
2012-09-19 14:30:00,146.16,146.27,146.04,146.17,35500.0,145.7668,145.8765,145.6471,145.7768,35500.0
2012-09-19 15:00:00,146.18,146.46,145.98,146.21,55800.0,145.7867,146.066,145.5873,145.8167,55800.0
2012-09-19 15:30:00,146.18,146.82,145.84,145.92,115800.0,145.7867,146.425,145.4477,145.5274,115800.0
2012-09-20 09:30:00,145.94,146.89,145.74,146.25,38800.0,145.5474,146.4948,145.3479,145.8565,38800.0
2012-09-20 10:00:00,146.21,146.47,145.88,146.22,35000.0,145.8167,146.076,145.4875,145.8266,35000.0
2012-09-20 10:30:00,146.26,147.73,146.16,146.93,66500.0,145.8665,147.3326,145.7668,146.5347,66500.0
2012-09-20 11:00:00,146.84,146.99,145.88,145.92,52500.0,146.445,146.5946,145.4875,145.5274,52500.0
2012-09-20 11:30:00,146.03,146.27,145.93,146.1,7500.0,145.6371,145.8765,145.5374,145.707,7500.0
2012-09-20 12:00:00,146.28,146.36,145.35,145.51,15700.0,145.8865,145.9663,144.959,145.1185,15700.0
2012-09-20 12:30:00,145.57,146.02,145.54,146.01,16800.0,145.1784,145.6272,145.1485,145.6172,16800.0
2012-09-20 13:00:00,145.98,146.61,145.95,146.43,36900.0,145.5873,146.2156,145.5574,146.0361,36900.0
2012-09-20 13:30:00,146.43,146.57,146.14,146.31,31100.0,146.0361,146.1757,145.7468,145.9164,31100.0
2012-09-20 14:00:00,146.33,146.41,146.01,146.24,28000.0,145.9363,146.0161,145.6172,145.8466,28000.0
2012-09-20 14:30:00,146.25,146.51,146.18,146.24,31100.0,145.8565,146.1158,145.7867,145.8466,31100.0
2012-09-20 15:00:00,146.2,146.38,146.11,146.32,27800.0,145.8067,145.9862,145.7169,145.9264,27800.0
2012-09-20 15:30:00,146.31,146.36,146.0,146.22,56700.0,145.9164,145.9663,145.6072,145.8266,56700.0
2012-09-21 09:30:00,145.45,147.18,145.45,145.73,201000.0,145.0587,146.784,145.0587,145.3379,201000.0
2012-09-21 10:00:00,145.72,146.59,145.72,146.09,28700.0,145.328,146.1956,145.328,145.697,28700.0
2012-09-21 10:30:00,146.22,146.64,145.83,146.47,32100.0,145.8266,146.2455,145.4377,146.076,32100.0
2012-09-21 11:00:00,146.55,146.81,145.87,146.0,32100.0,146.1557,146.415,145.4776,145.6072,32100.0
2012-09-21 11:30:00,146.09,146.26,145.22,145.42,27000.0,145.697,145.8665,144.8293,145.0288,27000.0
2012-09-21 12:00:00,145.42,146.17,145.42,146.06,134900.0,145.0288,145.7768,145.0288,145.6671,134900.0
2012-09-21 12:30:00,146.05,146.52,145.97,146.34,23200.0,145.6571,146.1258,145.5773,145.9463,23200.0
2012-09-21 13:00:00,146.34,146.42,145.95,146.1,25500.0,145.9463,146.0261,145.5574,145.707,25500.0
2012-09-21 13:30:00,146.11,146.14,145.6,145.83,25100.0,145.7169,145.7468,145.2083,145.4377,25100.0
2012-09-21 14:00:00,145.65,146.27,145.19,146.0,111300.0,145.2582,145.8765,144.7994,145.6072,111300.0
2012-09-21 14:30:00,146.03,146.09,145.05,145.09,45700.0,145.6371,145.697,144.6598,144.6997,45700.0
2012-09-21 15:00:00,145.05,145.77,144.91,145.01,98000.0,144.6598,145.3778,144.5202,144.6199,98000.0
2012-09-21 15:30:00,145.03,145.4,144.9,145.04,169100.0,144.6398,145.0088,144.5102,144.6498,169100.0
2012-09-24 09:30:00,145.25,145.74,144.25,144.37,55900.0,144.8592,145.3479,143.8619,143.9816,55900.0
2012-09-24 10:00:00,144.4,144.72,143.3,143.8,53100.0,144.0115,144.3307,142.9145,143.4131,53100.0
2012-09-24 10:30:00,143.85,144.59,143.5,143.5,36100.0,143.463,144.201,143.1139,143.1139,36100.0
2012-09-24 11:00:00,143.56,143.71,142.13,143.44,61400.0,143.1738,143.3234,141.7476,143.0541,61400.0
2012-09-24 11:30:00,143.46,143.81,142.89,143.15,58900.0,143.0741,143.4231,142.5056,142.7649,58900.0
2012-09-24 12:00:00,143.28,144.36,143.09,144.21,37200.0,142.8945,143.9716,142.705,143.822,37200.0
2012-09-24 12:30:00,144.17,144.38,143.58,143.95,54400.0,143.7821,143.9916,143.1937,143.5627,54400.0
2012-09-24 13:00:00,143.82,144.71,143.62,144.56,36900.0,143.4331,144.3207,143.2336,144.1711,36900.0
2012-09-24 13:30:00,144.55,144.55,143.54,143.94,22300.0,144.1611,144.1611,143.1538,143.5528,22300.0
2012-09-24 14:00:00,143.9,144.41,143.9,144.4,27700.0,143.5129,144.0215,143.5129,144.0115,27700.0
2012-09-24 14:30:00,144.44,144.45,143.53,143.54,20200.0,144.0514,144.0614,143.1439,143.1538,20200.0
2012-09-24 15:00:00,143.55,144.18,143.51,144.0,32500.0,143.1638,143.7921,143.1239,143.6126,32500.0
2012-09-24 15:30:00,143.96,144.28,143.73,144.21,113300.0,143.5727,143.8918,143.3433,143.822,113300.0
2012-09-25 09:30:00,144.79,146.7,144.79,146.67,73700.0,144.4005,146.3053,144.4005,146.2754,73700.0
2012-09-25 10:00:00,146.66,148.03,146.54,147.71,65000.0,146.2654,147.6318,146.1458,147.3126,65000.0
2012-09-25 10:30:00,147.7,148.62,147.33,147.42,76000.0,147.3026,148.2202,146.9336,147.0234,76000.0
2012-09-25 11:00:00,147.34,147.86,147.11,147.11,41700.0,146.9436,147.4622,146.7142,146.7142,41700.0
2012-09-25 11:30:00,147.2,147.38,147.01,147.15,34100.0,146.804,146.9835,146.6145,146.7541,34100.0
2012-09-25 12:00:00,147.25,147.39,146.75,147.21,35700.0,146.8539,146.9935,146.3552,146.814,35700.0
2012-09-25 12:30:00,147.35,147.58,146.82,147.19,32200.0,146.9536,147.183,146.425,146.794,32200.0
2012-09-25 13:00:00,147.15,147.18,146.92,147.09,44100.0,146.7541,146.784,146.5247,146.6943,44100.0
2012-09-25 13:30:00,147.1,147.79,147.0,147.05,23600.0,146.7043,147.3924,146.6045,146.6544,23600.0
2012-09-25 14:00:00,147.02,147.21,146.91,147.01,31400.0,146.6245,146.814,146.5148,146.6145,31400.0
2012-09-25 14:30:00,146.99,147.06,146.44,146.44,32100.0,146.5946,146.6644,146.046,146.046,32100.0
2012-09-25 15:00:00,146.34,146.64,145.9,146.53,57200.0,145.9463,146.2455,145.5075,146.1358,57200.0
2012-09-25 15:30:00,146.49,146.54,145.98,146.09,124400.0,146.0959,146.1458,145.5873,145.697,124400.0
2012-09-26 09:30:00,145.59,146.3,144.26,144.26,81100.0,145.1983,145.9064,143.8719,143.8719,81100.0
2012-09-26 10:00:00,144.16,144.57,143.02,143.08,54100.0,143.7722,144.1811,142.6352,142.6951,54100.0
2012-09-26 10:30:00,143.06,144.31,142.17,143.97,83500.0,142.6751,143.9218,141.7875,143.5827,83500.0
2012-09-26 11:00:00,143.94,144.46,143.52,144.43,27200.0,143.5528,144.0714,143.1339,144.0414,27200.0
2012-09-26 11:30:00,144.39,144.44,143.9,143.95,54600.0,144.0016,144.0514,143.5129,143.5627,54600.0
2012-09-26 12:00:00,143.96,144.42,143.64,143.64,47500.0,143.5727,144.0315,143.2536,143.2536,47500.0
2012-09-26 12:30:00,143.55,143.72,143.07,143.2,34800.0,143.1638,143.3334,142.6851,142.8148,34800.0
2012-09-26 13:00:00,143.22,143.36,142.97,142.99,36900.0,142.8347,142.9743,142.5854,142.6053,36900.0
2012-09-26 13:30:00,143.02,143.64,142.99,143.06,27300.0,142.6352,143.2536,142.6053,142.6751,27300.0
2012-09-26 14:00:00,143.05,144.04,143.0,143.75,30200.0,142.6652,143.6525,142.6153,143.3633,30200.0
2012-09-26 14:30:00,143.7,143.91,143.55,143.79,35200.0,143.3134,143.5228,143.1638,143.4032,35200.0
2012-09-26 15:00:00,143.75,143.78,142.98,143.06,63400.0,143.3633,143.3932,142.5953,142.6751,63400.0
2012-09-26 15:30:00,143.05,143.29,142.9,143.01,143900.0,142.6652,142.9045,142.5156,142.6253,143900.0
2012-09-27 09:30:00,143.23,145.33,143.2,144.75,67200.0,142.8447,144.939,142.8148,144.3606,67200.0
2012-09-27 10:00:00,144.73,145.88,144.06,145.01,43100.0,144.3406,145.4875,143.6724,144.6199,43100.0
2012-09-27 10:30:00,144.95,145.42,144.73,145.21,35700.0,144.56,145.0288,144.3406,144.8193,35700.0
2012-09-27 11:00:00,145.2,145.96,145.15,145.84,37400.0,144.8094,145.5673,144.7595,145.4477,37400.0
2012-09-27 11:30:00,145.89,146.26,145.73,146.2,43500.0,145.4975,145.8665,145.3379,145.8067,43500.0
2012-09-27 12:00:00,146.1,146.62,145.83,146.54,34800.0,145.707,146.2256,145.4377,146.1458,34800.0
2012-09-27 12:30:00,146.53,147.96,146.43,147.94,85300.0,146.1358,147.5619,146.0361,147.542,85300.0
2012-09-27 13:00:00,147.8,148.77,147.78,148.61,53400.0,147.4024,148.3698,147.3824,148.2102,53400.0
2012-09-27 13:30:00,148.63,150.7,148.3,150.58,64500.0,148.2301,150.2946,147.901,150.1749,64500.0
2012-09-27 14:00:00,150.47,150.66,149.51,150.26,64600.0,150.0652,150.2547,149.1078,149.8558,64600.0
2012-09-27 14:30:00,150.25,151.88,150.2,150.84,97100.0,149.8458,151.4714,149.7959,150.4342,97100.0
2012-09-27 15:00:00,150.81,151.62,150.81,150.95,96200.0,150.4043,151.2121,150.4043,150.5439,96200.0
2012-09-27 15:30:00,150.96,151.53,150.66,151.24,165800.0,150.5539,151.1223,150.2547,150.8331,165800.0
2012-09-28 09:30:00,150.66,151.11,149.82,150.56,61100.0,150.2547,150.7035,149.4169,150.155,61100.0
2012-09-28 10:00:00,150.61,151.08,150.38,150.5,34000.0,150.2048,150.6736,149.9754,150.0951,34000.0
2012-09-28 10:30:00,150.53,151.8,150.46,151.02,57700.0,150.125,151.3916,150.0552,150.6137,57700.0
2012-09-28 11:00:00,151.03,151.11,150.55,150.93,36800.0,150.6237,150.7035,150.145,150.524,36800.0
2012-09-28 11:30:00,150.96,151.33,150.85,151.27,72400.0,150.5539,150.9229,150.4442,150.863,72400.0
2012-09-28 12:00:00,151.25,151.55,151.19,151.43,40700.0,150.8431,151.1423,150.7833,151.0226,40700.0
2012-09-28 12:30:00,151.5,151.74,151.37,151.64,13500.0,151.0924,151.3318,150.9628,151.232,13500.0
2012-09-28 13:00:00,151.63,151.82,151.34,151.46,37100.0,151.2221,151.4116,150.9329,151.0525,37100.0
2012-09-28 13:30:00,151.61,152.12,151.51,151.99,37400.0,151.2021,151.7108,151.1024,151.5811,37400.0
2012-09-28 14:00:00,151.93,152.26,151.78,152.19,26400.0,151.5213,151.8504,151.3717,151.7806,26400.0
2012-09-28 14:30:00,152.19,153.0,151.98,153.0,54600.0,151.7806,152.5884,151.5711,152.5884,54600.0
2012-09-28 15:00:00,152.99,153.03,152.25,152.47,45400.0,152.5784,152.6183,151.8404,152.0598,45400.0
2012-09-28 15:30:00,152.48,153.39,151.73,152.6,150900.0,152.0698,152.9773,151.3218,152.1895,150900.0
2012-10-01 09:30:00,153.11,154.5,152.79,154.13,67600.0,152.6981,154.0844,152.379,153.7153,67600.0
2012-10-01 10:00:00,154.19,154.48,153.9,153.96,46400.0,153.7752,154.0644,153.486,153.5458,46400.0
2012-10-01 10:30:00,154.07,154.5,153.94,154.29,50000.0,153.6555,154.0844,153.5259,153.8749,50000.0
2012-10-01 11:00:00,154.28,155.56,154.24,154.4,135100.0,153.8649,155.1415,153.8251,153.9846,135100.0
2012-10-01 11:30:00,154.45,154.5,153.69,153.79,59400.0,154.0345,154.0844,153.2765,153.3763,59400.0
2012-10-01 12:00:00,153.77,154.37,153.41,154.15,48800.0,153.3563,153.9547,152.9973,153.7353,48800.0
2012-10-01 12:30:00,154.27,154.3,152.27,153.4,67600.0,153.855,153.8849,151.8604,152.9873,67600.0
2012-10-01 13:00:00,153.5,154.28,153.28,153.75,53300.0,153.087,153.8649,152.8676,153.3364,53300.0
2012-10-01 13:30:00,153.74,154.27,153.05,154.21,30100.0,153.3264,153.855,152.6383,153.7951,30100.0
2012-10-01 14:00:00,154.24,155.28,154.04,155.28,34600.0,153.8251,154.8623,153.6256,154.8623,34600.0
2012-10-01 14:30:00,155.37,155.72,154.89,155.55,58400.0,154.952,155.3011,154.4733,155.1315,58400.0
2012-10-01 15:00:00,155.69,155.69,153.96,155.03,67600.0,155.2712,155.2712,153.5458,154.6129,67600.0
2012-10-01 15:30:00,155.01,155.01,153.91,154.36,97100.0,154.593,154.593,153.4959,153.9447,97100.0
2012-10-02 09:30:00,154.0,156.38,153.02,155.5,52400.0,153.5857,155.9593,152.6083,155.0817,52400.0
2012-10-02 10:00:00,155.54,155.84,154.96,155.59,21200.0,155.1216,155.4207,154.5431,155.1714,21200.0
2012-10-02 10:30:00,155.7,156.02,155.43,155.93,35700.0,155.2811,155.6003,155.0119,155.5105,35700.0
2012-10-02 11:00:00,155.86,156.57,155.66,156.53,24400.0,155.4407,156.1488,155.2412,156.1089,24400.0
2012-10-02 11:30:00,156.56,156.65,155.24,155.54,37600.0,156.1388,156.2286,154.8224,155.1216,37600.0
2012-10-02 12:00:00,155.58,156.37,155.4,156.22,17400.0,155.1614,155.9493,154.9819,155.7997,17400.0
2012-10-02 12:30:00,156.41,156.66,156.23,156.37,12300.0,155.9892,156.2385,155.8097,155.9493,12300.0
2012-10-02 13:00:00,156.34,156.48,155.95,156.25,28200.0,155.9194,156.059,155.5305,155.8296,28200.0
2012-10-02 13:30:00,156.24,156.7,156.01,156.19,18500.0,155.8197,156.2784,155.5903,155.7698,18500.0
2012-10-02 14:00:00,156.34,156.71,155.96,156.37,20800.0,155.9194,156.2884,155.5404,155.9493,20800.0
2012-10-02 14:30:00,156.43,156.73,156.27,156.59,20000.0,156.0092,156.3084,155.8496,156.1687,20000.0
2012-10-02 15:00:00,156.55,156.76,156.37,156.61,16100.0,156.1288,156.3383,155.9493,156.1887,16100.0
2012-10-02 15:30:00,156.66,157.06,156.33,156.88,97800.0,156.2385,156.6375,155.9094,156.458,97800.0
2012-10-03 09:30:00,156.9,157.42,154.71,155.5,53000.0,156.4779,156.9965,154.2938,155.0817,53000.0
2012-10-03 10:00:00,155.61,157.34,155.32,157.34,30200.0,155.1914,156.9167,154.9021,156.9167,30200.0
2012-10-03 10:30:00,157.3,157.53,156.49,156.63,11400.0,156.8768,157.1062,156.069,156.2086,11400.0
2012-10-03 11:00:00,156.82,157.14,156.31,156.35,37900.0,156.3981,156.7173,155.8895,155.9294,37900.0
2012-10-03 11:30:00,156.3,156.93,156.22,156.74,8800.0,155.8795,156.5078,155.7997,156.3183,8800.0
2012-10-03 12:00:00,156.73,157.1,156.64,157.1,9600.0,156.3084,156.6774,156.2186,156.6774,9600.0
2012-10-03 12:30:00,157.14,157.14,156.58,156.81,18700.0,156.7173,156.7173,156.1588,156.3881,18700.0
2012-10-03 13:00:00,156.81,157.32,156.5,157.32,16800.0,156.3881,156.8968,156.079,156.8968,16800.0
2012-10-03 13:30:00,157.29,157.83,157.04,157.33,31000.0,156.8668,157.4054,156.6175,156.9067,31000.0
2012-10-03 14:00:00,157.43,157.96,157.36,157.96,16200.0,157.0065,157.535,156.9367,157.535,16200.0
2012-10-03 14:30:00,157.85,158.26,157.58,157.75,45200.0,157.4253,157.8342,157.1561,157.3256,45200.0
2012-10-03 15:00:00,157.78,158.37,157.57,158.09,50800.0,157.3555,157.9439,157.1461,157.6647,50800.0
2012-10-03 15:30:00,158.02,158.51,157.83,158.06,56700.0,157.5949,158.0836,157.4054,157.6348,56700.0
2012-10-04 09:30:00,158.85,161.51,157.97,161.35,124900.0,158.4227,161.0755,157.545,160.9159,124900.0
2012-10-04 10:00:00,161.39,164.07,161.25,163.02,115700.0,160.9558,163.6286,160.8162,162.5814,115700.0
2012-10-04 10:30:00,163.03,163.4,162.41,162.8,78500.0,162.5914,162.9604,161.9731,162.362,78500.0
2012-10-04 11:00:00,162.82,163.1,160.95,161.14,53900.0,162.382,162.6612,160.517,160.7065,53900.0
2012-10-04 11:30:00,161.17,162.44,161.08,161.8,36700.0,160.7364,162.003,160.6467,161.3647,36700.0
2012-10-04 12:00:00,161.78,161.78,161.01,161.17,48300.0,161.3448,161.3448,160.5768,160.7364,48300.0
2012-10-04 12:30:00,161.25,161.65,160.89,161.18,23000.0,160.8162,161.2151,160.4572,160.7464,23000.0
2012-10-04 13:00:00,161.23,161.99,160.93,161.99,34200.0,160.7962,161.5542,160.4971,161.5542,34200.0
2012-10-04 13:30:00,162.09,162.38,161.74,162.32,30000.0,161.6539,161.9432,161.3049,161.8833,30000.0
2012-10-04 14:00:00,162.31,162.39,161.75,162.1,40400.0,161.8733,161.9531,161.3148,161.6639,40400.0
2012-10-04 14:30:00,162.09,162.38,161.94,162.0,101200.0,161.6539,161.9432,161.5043,161.5642,101200.0
2012-10-04 15:00:00,162.0,162.32,161.88,162.03,89500.0,161.5642,161.8833,161.4445,161.5941,89500.0
2012-10-04 15:30:00,162.02,162.04,161.0,161.28,181300.0,161.5841,161.6041,160.5669,160.8461,181300.0
2012-10-05 09:30:00,161.9,163.41,161.69,162.99,113200.0,161.4644,162.9704,161.255,162.5515,113200.0
2012-10-05 10:00:00,163.04,163.89,162.9,163.56,81900.0,162.6014,163.4491,162.4618,163.12,81900.0
2012-10-05 10:30:00,163.59,163.8,162.07,162.43,53400.0,163.1499,163.3593,161.634,161.993,53400.0
2012-10-05 11:00:00,162.61,163.16,162.5,163.02,37200.0,162.1725,162.7211,162.0628,162.5814,37200.0
2012-10-05 11:30:00,162.95,162.95,160.02,161.7,75200.0,162.5116,162.5116,159.5895,161.265,75200.0
2012-10-05 12:00:00,161.77,161.77,160.62,161.48,24000.0,161.3348,161.3348,160.1879,161.0456,24000.0
2012-10-05 12:30:00,161.53,161.97,161.15,161.19,26100.0,161.0954,161.5343,160.7165,160.7564,26100.0
2012-10-05 13:00:00,161.19,161.49,161.11,161.12,27000.0,160.7564,161.0555,160.6766,160.6865,27000.0
2012-10-05 13:30:00,161.17,161.24,160.65,160.84,34400.0,160.7364,160.8062,160.2178,160.4073,34400.0
2012-10-05 14:00:00,160.84,160.98,160.4,160.49,28500.0,160.4073,160.5469,159.9685,160.0582,28500.0
2012-10-05 14:30:00,160.49,160.54,159.78,159.92,51000.0,160.0582,160.1081,159.3501,159.4898,51000.0
2012-10-05 15:00:00,159.94,160.15,159.23,159.49,67500.0,159.5097,159.7192,158.8016,159.0609,67500.0
2012-10-05 15:30:00,159.49,159.82,158.86,159.0,175100.0,159.0609,159.39,158.4326,158.5722,175100.0
2012-10-08 09:30:00,158.76,159.62,157.38,157.8,30700.0,158.3329,159.1906,156.9566,157.3755,30700.0
2012-10-08 10:00:00,157.76,158.01,156.99,158.01,32000.0,157.3356,157.5849,156.5677,157.5849,32000.0
2012-10-08 10:30:00,157.93,157.93,156.27,156.56,32200.0,157.5051,157.5051,155.8496,156.1388,32200.0
2012-10-08 11:00:00,156.5,157.55,156.49,156.99,22000.0,156.079,157.1261,156.069,156.5677,22000.0
2012-10-08 11:30:00,156.97,157.0,156.19,156.65,18200.0,156.5477,156.5776,155.7698,156.2286,18200.0
2012-10-08 12:00:00,156.71,157.09,156.47,157.05,12600.0,156.2884,156.6674,156.0491,156.6275,12600.0
2012-10-08 12:30:00,157.2,157.22,155.17,155.95,55300.0,156.7771,156.797,154.7526,155.5305,55300.0
2012-10-08 13:00:00,155.95,156.41,155.95,156.16,14900.0,155.5305,155.9892,155.5305,155.7399,14900.0
2012-10-08 13:30:00,156.19,156.23,155.27,155.36,28900.0,155.7698,155.8097,154.8523,154.942,28900.0
2012-10-08 14:00:00,155.38,155.61,155.2,155.22,16400.0,154.962,155.1914,154.7825,154.8024,16400.0
2012-10-08 14:30:00,155.1,155.17,154.68,154.96,31300.0,154.6827,154.7526,154.2639,154.5431,31300.0
2012-10-08 15:00:00,155.0,155.3,154.65,155.17,43000.0,154.583,154.8822,154.234,154.7526,43000.0
2012-10-08 15:30:00,155.24,155.57,155.02,155.37,83500.0,154.8224,155.1515,154.603,154.952,83500.0
2012-10-09 09:30:00,154.92,155.35,153.81,154.56,32900.0,154.5032,154.9321,153.3962,154.1442,32900.0
2012-10-09 10:00:00,154.3,155.15,154.1,154.74,26800.0,153.8849,154.7326,153.6854,154.3237,26800.0
2012-10-09 10:30:00,154.82,155.22,153.61,153.74,58700.0,154.4035,154.8024,153.1967,153.3264,58700.0
2012-10-09 11:00:00,153.81,153.85,152.48,152.48,38700.0,153.3962,153.4361,152.0698,152.0698,38700.0
2012-10-09 11:30:00,152.48,152.67,151.98,152.08,36400.0,152.0698,152.2593,151.5711,151.6709,36400.0
2012-10-09 12:00:00,152.0,152.35,151.68,151.71,30100.0,151.5911,151.9401,151.2719,151.3019,30100.0
2012-10-09 12:30:00,151.72,151.8,151.44,151.68,19800.0,151.3118,151.3916,151.0326,151.2719,19800.0
2012-10-09 13:00:00,151.67,152.35,151.57,152.24,17400.0,151.262,151.9401,151.1622,151.8304,17400.0
2012-10-09 13:30:00,151.94,152.45,151.36,151.58,25300.0,151.5312,152.0399,150.9528,151.1722,25300.0
2012-10-09 14:00:00,151.65,152.66,151.61,152.51,19000.0,151.242,152.2493,151.2021,152.0997,19000.0
2012-10-09 14:30:00,152.61,153.05,152.17,153.02,40900.0,152.1994,152.6383,151.7606,152.6083,40900.0
2012-10-09 15:00:00,152.95,152.98,151.85,152.02,27700.0,152.5385,152.5684,151.4415,151.611,27700.0
2012-10-09 15:30:00,151.99,152.66,151.8,152.48,47500.0,151.5811,152.2493,151.3916,152.0698,47500.0
2012-10-10 09:30:00,152.02,152.02,150.01,151.02,63300.0,151.611,151.611,149.6064,150.6137,63300.0
2012-10-10 10:00:00,151.07,151.31,150.75,150.94,40100.0,150.6636,150.9029,150.3444,150.5339,40100.0
2012-10-10 10:30:00,150.97,151.29,150.64,151.25,43300.0,150.5639,150.883,150.2347,150.8431,43300.0
2012-10-10 11:00:00,151.19,152.78,151.01,152.74,45700.0,150.7833,152.369,150.6037,152.3291,45700.0
2012-10-10 11:30:00,152.59,152.69,151.65,151.66,27500.0,152.1795,152.2792,151.242,151.252,27500.0
2012-10-10 12:00:00,151.65,152.04,151.25,151.41,13300.0,151.242,151.631,150.8431,151.0027,13300.0
2012-10-10 12:30:00,151.25,151.25,150.67,150.67,11800.0,150.8431,150.8431,150.2647,150.2647,11800.0
2012-10-10 13:00:00,150.72,151.4,150.64,151.18,9900.0,150.3145,150.9927,150.2347,150.7733,9900.0
2012-10-10 13:30:00,151.15,151.72,150.94,151.0,11300.0,150.7434,151.3118,150.5339,150.5938,11300.0
2012-10-10 14:00:00,151.22,151.59,151.15,151.21,19400.0,150.8132,151.1822,150.7434,150.8032,19400.0
2012-10-10 14:30:00,151.2,152.59,151.18,152.53,36900.0,150.7932,152.1795,150.7733,152.1197,36900.0
2012-10-10 15:00:00,152.59,153.75,152.39,152.52,69900.0,152.1795,153.3364,151.98,152.1097,69900.0
2012-10-10 15:30:00,152.52,152.94,152.27,152.78,51500.0,152.1097,152.5286,151.8604,152.369,51500.0
2012-10-11 09:30:00,154.21,155.62,154.0,154.52,60900.0,153.7951,155.2013,153.5857,154.1043,60900.0
2012-10-11 10:00:00,154.51,154.95,153.68,154.86,16000.0,154.0943,154.5331,153.2666,154.4434,16000.0
2012-10-11 10:30:00,154.71,154.92,154.17,154.68,37000.0,154.2938,154.5032,153.7552,154.2639,37000.0
2012-10-11 11:00:00,154.73,154.88,154.33,154.45,101300.0,154.3137,154.4633,153.9148,154.0345,101300.0
2012-10-11 11:30:00,154.07,154.45,152.8,153.5,24500.0,153.6555,154.0345,152.3889,153.087,24500.0
2012-10-11 12:00:00,153.67,154.0,153.38,153.98,30600.0,153.2566,153.5857,152.9674,153.5658,30600.0
2012-10-11 12:30:00,153.99,153.99,153.29,153.74,17400.0,153.5757,153.5757,152.8776,153.3264,17400.0
2012-10-11 13:00:00,153.62,153.99,153.38,153.49,9700.0,153.2067,153.5757,152.9674,153.0771,9700.0
2012-10-11 13:30:00,153.49,153.51,152.34,152.65,27800.0,153.0771,153.097,151.9302,152.2393,27800.0
2012-10-11 14:00:00,152.66,154.38,152.66,153.86,219200.0,152.2493,153.9647,152.2493,153.4461,219200.0
2012-10-11 14:30:00,153.98,154.0,153.69,153.84,25700.0,153.5658,153.5857,153.2765,153.4261,25700.0
2012-10-11 15:00:00,153.8,154.0,153.55,153.87,32500.0,153.3862,153.5857,153.1369,153.456,32500.0
2012-10-11 15:30:00,153.86,153.95,153.26,153.72,68200.0,153.4461,153.5358,152.8477,153.3065,68200.0
2012-10-12 09:30:00,152.8,154.55,151.2,151.5,33300.0,152.3889,154.1342,150.7932,151.0924,33300.0
2012-10-12 10:00:00,151.5,151.92,151.34,151.83,26100.0,151.0924,151.5113,150.9329,151.4215,26100.0
2012-10-12 10:30:00,151.93,152.63,151.91,152.31,21100.0,151.5213,152.2194,151.5013,151.9002,21100.0
2012-10-12 11:00:00,152.35,152.43,151.43,151.9,22000.0,151.9401,152.0199,151.0226,151.4913,22000.0
2012-10-12 11:30:00,151.8,151.84,151.41,151.73,14700.0,151.3916,151.4315,151.0027,151.3218,14700.0
2012-10-12 12:00:00,151.65,151.93,151.62,151.82,11900.0,151.242,151.5213,151.2121,151.4116,11900.0
2012-10-12 12:30:00,151.81,152.13,151.66,151.73,10500.0,151.4016,151.7207,151.252,151.3218,10500.0
2012-10-12 13:00:00,151.71,151.8,151.43,151.54,9200.0,151.3019,151.3916,151.0226,151.1323,9200.0
2012-10-12 13:30:00,151.52,151.59,151.14,151.38,10500.0,151.1124,151.1822,150.7334,150.9727,10500.0
2012-10-12 14:00:00,151.26,151.35,151.11,151.11,11300.0,150.8531,150.9428,150.7035,150.7035,11300.0
2012-10-12 14:30:00,151.17,151.17,150.87,151.07,16000.0,150.7633,150.7633,150.4641,150.6636,16000.0
2012-10-12 15:00:00,151.14,151.15,150.17,150.27,41300.0,150.7334,150.7434,149.766,149.8657,41300.0
2012-10-12 15:30:00,150.31,150.93,150.26,150.74,54000.0,149.9056,150.524,149.8558,150.3345,54000.0
2012-10-15 09:30:00,151.62,153.91,150.69,151.53,68600.0,151.2121,153.4959,150.2846,151.1223,68600.0
2012-10-15 10:00:00,151.29,152.2,151.0,151.84,42600.0,150.883,151.7905,150.5938,151.4315,42600.0
2012-10-15 10:30:00,151.87,152.33,151.43,152.0,25400.0,151.4614,151.9202,151.0226,151.5911,25400.0
2012-10-15 11:00:00,151.91,153.55,151.91,153.32,74800.0,151.5013,153.1369,151.5013,152.9075,74800.0
2012-10-15 11:30:00,153.5,153.97,153.39,153.76,63200.0,153.087,153.5558,152.9773,153.3463,63200.0
2012-10-15 12:00:00,153.74,153.88,153.55,153.77,33800.0,153.3264,153.466,153.1369,153.3563,33800.0
2012-10-15 12:30:00,153.81,153.86,153.56,153.68,17600.0,153.3962,153.4461,153.1469,153.2666,17600.0
2012-10-15 13:00:00,153.71,153.86,153.67,153.67,66400.0,153.2965,153.4461,153.2566,153.2566,66400.0
2012-10-15 13:30:00,153.78,153.89,153.57,153.81,29600.0,153.3663,153.476,153.1569,153.3962,29600.0
2012-10-15 14:00:00,153.85,153.89,153.71,153.79,47400.0,153.4361,153.476,153.2965,153.3763,47400.0
2012-10-15 14:30:00,153.79,153.87,153.31,153.31,49200.0,153.3763,153.456,152.8976,152.8976,49200.0
2012-10-15 15:00:00,153.3,154.21,153.01,154.0,157600.0,152.8876,153.7951,152.5984,153.5857,157600.0
2012-10-15 15:30:00,154.0,155.07,153.82,154.44,605200.0,153.5857,154.6528,153.4062,154.0245,605200.0
2012-10-16 09:30:00,155.18,157.75,155.05,157.52,115400.0,154.7625,157.3256,154.6329,157.0962,115400.0
2012-10-16 10:00:00,157.5,158.16,157.24,157.44,129400.0,157.0763,157.7345,156.817,157.0164,129400.0
2012-10-16 10:30:00,157.47,157.52,156.01,156.47,72800.0,157.0464,157.0962,155.5903,156.0491,72800.0
2012-10-16 11:00:00,156.39,156.88,156.11,156.7,48600.0,155.9693,156.458,155.69,156.2784,48600.0
2012-10-16 11:30:00,156.7,157.35,156.5,156.71,53400.0,156.2784,156.9267,156.079,156.2884,53400.0
2012-10-16 12:00:00,156.69,157.09,156.17,156.77,42800.0,156.2685,156.6674,155.7499,156.3482,42800.0
2012-10-16 12:30:00,156.76,157.42,156.57,156.83,60600.0,156.3383,156.9965,156.1488,156.4081,60600.0
2012-10-16 13:00:00,156.76,157.61,156.4,157.5,41800.0,156.3383,157.186,155.9792,157.0763,41800.0
2012-10-16 13:30:00,157.56,157.66,157.11,157.32,31600.0,157.1361,157.2359,156.6873,156.8968,31600.0
2012-10-16 14:00:00,157.18,157.24,156.84,157.07,18400.0,156.7571,156.817,156.4181,156.6474,18400.0
2012-10-16 14:30:00,157.11,157.24,156.75,157.24,28800.0,156.6873,156.817,156.3283,156.817,28800.0
2012-10-16 15:00:00,157.27,157.67,157.12,157.67,133400.0,156.8469,157.2458,156.6973,157.2458,133400.0
2012-10-16 15:30:00,157.75,157.94,157.47,157.93,96000.0,157.3256,157.5151,157.0464,157.5051,96000.0
2012-10-17 09:30:00,158.96,163.46,158.31,163.46,230000.0,158.5324,163.0202,157.8841,163.0202,230000.0
2012-10-17 10:00:00,163.49,165.28,162.89,163.32,218000.0,163.0502,164.8354,162.4518,162.8806,218000.0
2012-10-17 10:30:00,163.02,165.68,163.02,165.46,330400.0,162.5814,165.2343,162.5814,165.0149,330400.0
2012-10-17 11:00:00,165.5,166.39,164.68,164.71,239400.0,165.0548,165.9424,164.237,164.2669,239400.0
2012-10-17 11:30:00,164.71,165.29,164.33,164.4,93000.0,164.2669,164.8453,163.8879,163.9577,93000.0
2012-10-17 12:00:00,164.6,164.93,163.6,164.69,78200.0,164.1572,164.4863,163.1599,164.2469,78200.0
2012-10-17 12:30:00,164.6,164.75,164.12,164.42,55800.0,164.1572,164.3068,163.6785,163.9777,55800.0
2012-10-17 13:00:00,164.36,164.36,163.44,164.02,58600.0,163.9178,163.9178,163.0003,163.5787,58600.0
2012-10-17 13:30:00,163.99,164.01,162.22,163.02,57200.0,163.5488,163.5688,161.7836,162.5814,57200.0
2012-10-17 14:00:00,162.87,164.41,162.84,164.2,76000.0,162.4318,163.9677,162.4019,163.7583,76000.0
2012-10-17 14:30:00,164.2,165.0,163.97,164.84,75200.0,163.7583,164.5561,163.5289,164.3965,75200.0
2012-10-17 15:00:00,164.76,165.9,164.76,165.61,185600.0,164.3168,165.4537,164.3168,165.1645,185600.0
2012-10-17 15:30:00,165.6,165.69,163.88,164.22,268800.0,165.1545,165.2442,163.4391,163.7782,268800.0
2012-10-18 09:30:00,162.86,163.71,161.22,161.22,90400.0,162.4219,163.2696,160.7863,160.7863,90400.0
2012-10-18 10:00:00,161.47,162.53,161.0,161.14,103800.0,161.0356,162.0928,160.5669,160.7065,103800.0
2012-10-18 10:30:00,161.02,161.2,159.51,160.67,155200.0,160.5868,160.7663,159.0809,160.2378,155200.0
2012-10-18 11:00:00,160.54,162.53,160.53,162.53,70400.0,160.1081,162.0928,160.0981,162.0928,70400.0
2012-10-18 11:30:00,162.6,162.6,160.65,161.23,118800.0,162.1626,162.1626,160.2178,160.7962,118800.0
2012-10-18 12:00:00,161.17,162.86,161.1,162.4,61400.0,160.7364,162.4219,160.6666,161.9631,61400.0
2012-10-18 12:30:00,162.3,162.43,161.12,161.36,33800.0,161.8634,161.993,160.6865,160.9259,33800.0
2012-10-18 13:00:00,161.29,161.82,161.17,161.74,36000.0,160.8561,161.3847,160.7364,161.3049,36000.0
2012-10-18 13:30:00,161.72,162.02,161.7,161.93,69800.0,161.2849,161.5841,161.265,161.4944,69800.0
2012-10-18 14:00:00,161.84,162.79,161.84,162.38,63600.0,161.4046,162.3521,161.4046,161.9432,63600.0
2012-10-18 14:30:00,162.44,162.48,161.5,161.73,97600.0,162.003,162.0429,161.0655,161.2949,97600.0
2012-10-18 15:00:00,161.8,161.8,160.74,160.96,125200.0,161.3647,161.3647,160.3076,160.527,125200.0
2012-10-18 15:30:00,160.92,161.24,160.65,160.66,113000.0,160.4871,160.8062,160.2178,160.2278,113000.0
2012-10-19 09:30:00,160.03,160.72,158.72,160.64,74800.0,159.5995,160.2876,158.293,160.2078,74800.0
2012-10-19 10:00:00,160.7,160.86,159.89,159.97,68400.0,160.2677,160.4272,159.4599,159.5396,68400.0
2012-10-19 10:30:00,160.0,160.88,159.91,160.85,142000.0,159.5696,160.4472,159.4798,160.4173,142000.0
2012-10-19 11:00:00,160.92,161.03,159.9,160.27,42200.0,160.4871,160.5968,159.4698,159.8388,42200.0
2012-10-19 11:30:00,160.32,160.56,159.91,160.34,58600.0,159.8887,160.1281,159.4798,159.9086,58600.0
2012-10-19 12:00:00,160.31,160.32,158.93,159.63,264600.0,159.8787,159.8887,158.5024,159.2006,264600.0
2012-10-19 12:30:00,159.52,159.85,158.4,158.57,68600.0,159.0908,159.42,157.9739,158.1434,68600.0
2012-10-19 13:00:00,158.62,158.62,157.5,157.72,91000.0,158.1933,158.1933,157.0763,157.2957,91000.0
2012-10-19 13:30:00,157.7,157.8,156.66,156.66,41400.0,157.2757,157.3755,156.2385,156.2385,41400.0
2012-10-19 14:00:00,156.75,158.75,156.74,158.35,82000.0,156.3283,158.3229,156.3183,157.924,82000.0
2012-10-19 14:30:00,158.18,158.59,157.97,158.04,37000.0,157.7545,158.1634,157.545,157.6148,37000.0
2012-10-19 15:00:00,158.0,158.11,157.22,157.83,68600.0,157.5749,157.6846,156.797,157.4054,68600.0
2012-10-19 15:30:00,157.68,158.46,157.57,158.14,238000.0,157.2558,158.0337,157.1461,157.7146,238000.0
2012-10-22 09:30:00,158.64,158.82,156.83,157.05,109100.0,158.2132,158.3927,156.4081,156.6275,109100.0
2012-10-22 10:00:00,157.06,158.47,157.05,158.45,50700.0,156.6375,158.0437,156.6275,158.0237,50700.0
2012-10-22 10:30:00,158.34,158.4,157.68,158.03,32200.0,157.914,157.9739,157.2558,157.6049,32200.0
2012-10-22 11:00:00,158.08,158.14,157.45,158.0,49700.0,157.6547,157.7146,157.0264,157.5749,49700.0
2012-10-22 11:30:00,158.09,158.4,157.84,158.03,23800.0,157.6647,157.9739,157.4154,157.6049,23800.0
2012-10-22 12:00:00,158.03,158.27,157.8,157.97,7700.0,157.6049,157.8442,157.3755,157.545,7700.0
2012-10-22 12:30:00,158.23,158.39,157.77,158.3,6500.0,157.8043,157.9639,157.3456,157.8741,6500.0
2012-10-22 13:00:00,158.25,159.25,158.25,159.2,43400.0,157.8243,158.8216,157.8243,158.7717,43400.0
2012-10-22 13:30:00,159.25,159.72,159.03,159.15,52900.0,158.8216,159.2903,158.6022,158.7218,52900.0
2012-10-22 14:00:00,159.01,160.66,158.58,160.23,84100.0,158.5822,160.2278,158.1534,159.7989,84100.0
2012-10-22 14:30:00,160.19,161.55,160.19,161.4,56700.0,159.759,161.1154,159.759,160.9658,56700.0
2012-10-22 15:00:00,161.49,161.65,160.53,161.54,76200.0,161.0555,161.2151,160.0981,161.1054,76200.0
2012-10-22 15:30:00,161.53,163.08,161.2,163.0,168300.0,161.0954,162.6413,160.7663,162.5615,168300.0
2012-10-23 09:30:00,160.0,160.74,155.0,156.4,206100.0,159.5696,160.3076,154.583,155.9792,206100.0
2012-10-23 10:00:00,156.14,156.88,154.74,154.95,75600.0,155.7199,156.458,154.3237,154.5331,75600.0
2012-10-23 10:30:00,154.83,155.0,152.63,154.25,73000.0,154.4135,154.583,152.2194,153.835,73000.0
2012-10-23 11:00:00,154.26,155.94,153.95,155.54,54100.0,153.845,155.5205,153.5358,155.1216,54100.0
2012-10-23 11:30:00,155.54,155.76,154.75,155.1,36400.0,155.1216,155.341,154.3337,154.6827,36400.0
2012-10-23 12:00:00,154.93,156.71,154.93,156.35,44300.0,154.5132,156.2884,154.5132,155.9294,44300.0
2012-10-23 12:30:00,156.38,156.6,155.8,156.45,33700.0,155.9593,156.1787,155.3809,156.0291,33700.0
2012-10-23 13:00:00,156.44,156.75,155.0,155.0,44100.0,156.0191,156.3283,154.583,154.583,44100.0
2012-10-23 13:30:00,154.95,156.37,154.89,156.35,37800.0,154.5331,155.9493,154.4733,155.9294,37800.0
2012-10-23 14:00:00,156.3,156.57,154.9,155.43,42100.0,155.8795,156.1488,154.4833,155.0119,42100.0
2012-10-23 14:30:00,155.44,155.93,154.44,155.6,56000.0,155.0218,155.5105,154.0245,155.1814,56000.0
2012-10-23 15:00:00,155.61,155.99,154.08,154.09,98300.0,155.1914,155.5703,153.6655,153.6755,98300.0
2012-10-23 15:30:00,154.2,154.37,152.99,152.99,216600.0,153.7852,153.9547,152.5784,152.5784,216600.0
2012-10-24 09:30:00,158.46,159.65,157.5,158.6,292600.0,158.0337,159.2205,157.0763,158.1733,292600.0
2012-10-24 10:00:00,158.78,158.91,152.42,156.69,317000.0,158.3528,158.4825,152.0099,156.2685,317000.0
2012-10-24 10:30:00,156.8,161.98,155.84,159.06,260100.0,156.3782,161.5442,155.4207,158.6321,260100.0
2012-10-24 11:00:00,159.24,159.83,157.9,158.99,76200.0,158.8116,159.4,157.4752,158.5623,76200.0
2012-10-24 11:30:00,159.0,161.5,159.0,159.95,76900.0,158.5722,161.0655,158.5722,159.5197,76900.0
2012-10-24 12:00:00,159.6,162.32,159.27,161.79,87100.0,159.1706,161.8833,158.8415,161.3547,87100.0
2012-10-24 12:30:00,161.71,163.17,161.45,161.86,72400.0,161.275,162.731,161.0157,161.4246,72400.0
2012-10-24 13:00:00,162.01,162.66,160.41,161.67,71200.0,161.5741,162.2224,159.9785,161.2351,71200.0
2012-10-24 13:30:00,161.75,162.64,161.42,162.44,91200.0,161.3148,162.2025,160.9857,162.003,91200.0
2012-10-24 14:00:00,162.36,162.65,161.47,162.13,74100.0,161.9232,162.2124,161.0356,161.6938,74100.0
2012-10-24 14:30:00,162.24,162.75,160.39,161.99,112600.0,161.8035,162.3122,159.9585,161.5542,112600.0
2012-10-24 15:00:00,161.73,162.02,160.82,161.44,121500.0,161.2949,161.5841,160.3874,161.0057,121500.0
2012-10-24 15:30:00,161.44,163.0,161.12,162.69,212800.0,161.0057,162.5615,160.6865,162.2523,212800.0
2012-10-25 09:30:00,164.14,164.88,158.84,160.04,176600.0,163.6984,164.4364,158.4127,159.6094,176600.0
2012-10-25 10:00:00,160.02,160.82,159.74,159.96,92400.0,159.5895,160.3874,159.3103,159.5297,92400.0
2012-10-25 10:30:00,159.85,161.47,159.0,159.96,116500.0,159.42,161.0356,158.5722,159.5297,116500.0
2012-10-25 11:00:00,159.81,160.79,159.68,159.96,45000.0,159.3801,160.3574,159.2504,159.5297,45000.0
2012-10-25 11:30:00,159.9,160.34,159.02,159.35,29500.0,159.4698,159.9086,158.5922,158.9213,29500.0
2012-10-25 12:00:00,159.32,159.52,157.55,158.53,53100.0,158.8914,159.0908,157.1261,158.1035,53100.0
2012-10-25 12:30:00,158.72,159.19,158.5,158.82,30900.0,158.293,158.7617,158.0736,158.3927,30900.0
2012-10-25 13:00:00,158.96,159.08,157.67,158.2,41800.0,158.5324,158.652,157.2458,157.7744,41800.0
2012-10-25 13:30:00,158.11,158.38,156.03,156.17,75900.0,157.6846,157.9539,155.6102,155.7499,75900.0
2012-10-25 14:00:00,156.07,156.17,155.01,156.01,43300.0,155.6501,155.7499,154.593,155.5903,43300.0
2012-10-25 14:30:00,156.08,157.01,156.0,156.28,40800.0,155.6601,156.5876,155.5803,155.8596,40800.0
2012-10-25 15:00:00,156.24,156.5,154.21,154.85,89600.0,155.8197,156.079,153.7951,154.4334,89600.0
2012-10-25 15:30:00,154.91,155.4,154.4,155.23,117500.0,154.4933,154.9819,153.9846,154.8124,117500.0
2012-10-26 09:30:00,156.42,156.6,154.46,154.93,99800.0,155.9992,156.1787,154.0445,154.5132,99800.0
2012-10-26 10:00:00,155.25,155.41,154.58,154.87,72400.0,154.8323,154.9919,154.1641,154.4534,72400.0
2012-10-26 10:30:00,154.85,154.85,152.4,152.72,100400.0,154.4334,154.4334,151.99,152.3091,100400.0
2012-10-26 11:00:00,152.84,152.87,150.4,151.0,190200.0,152.4288,152.4587,149.9954,150.5938,190200.0
2012-10-26 11:30:00,151.0,151.13,148.33,148.41,164800.0,150.5938,150.7234,147.931,148.0107,164800.0
2012-10-26 12:00:00,148.35,148.56,146.43,147.5,216800.0,147.9509,148.1603,146.0361,147.1032,216800.0
2012-10-26 12:30:00,147.29,149.8,146.22,149.74,131000.0,146.8938,149.397,145.8266,149.3372,131000.0
2012-10-26 13:00:00,149.47,149.6,147.73,148.59,90200.0,149.0679,149.1975,147.3326,148.1903,90200.0
2012-10-26 13:30:00,148.31,149.65,148.29,148.97,71400.0,147.911,149.2474,147.8911,148.5692,71400.0
2012-10-26 14:00:00,148.99,149.28,148.18,148.77,73800.0,148.5892,148.8784,147.7814,148.3698,73800.0
2012-10-26 14:30:00,148.71,149.49,148.48,149.06,78600.0,148.3099,149.0878,148.0805,148.659,78600.0
2012-10-26 15:00:00,149.25,149.79,148.76,149.55,107600.0,148.8485,149.387,148.3598,149.1477,107600.0
2012-10-26 15:30:00,149.53,149.74,148.8,149.31,369000.0,149.1277,149.3372,148.3997,148.9083,369000.0
2012-10-31 09:30:00,149.53,149.7,145.0,146.01,74700.0,149.1277,149.2973,144.6099,145.6172,74700.0
2012-10-31 10:00:00,146.0,147.25,145.75,146.38,46200.0,145.6072,146.8539,145.3579,145.9862,46200.0
2012-10-31 10:30:00,146.49,146.62,145.29,145.5,102800.0,146.0959,146.2256,144.8991,145.1086,102800.0
2012-10-31 11:00:00,145.57,145.58,143.36,143.92,80400.0,145.1784,145.1884,142.9743,143.5328,80400.0
2012-10-31 11:30:00,144.0,145.14,143.9,144.26,44200.0,143.6126,144.7495,143.5129,143.8719,44200.0
2012-10-31 12:00:00,144.26,144.39,142.9,143.04,63400.0,143.8719,144.0016,142.5156,142.6552,63400.0
2012-10-31 12:30:00,143.04,144.19,142.76,144.0,37700.0,142.6552,143.8021,142.3759,143.6126,37700.0
2012-10-31 13:00:00,143.99,144.23,143.37,143.95,25700.0,143.6026,143.842,142.9843,143.5627,25700.0
2012-10-31 13:30:00,143.91,144.28,143.39,144.03,31400.0,143.5228,143.8918,143.0042,143.6425,31400.0
2012-10-31 14:00:00,144.15,144.15,143.13,143.34,53000.0,143.7622,143.7622,142.7449,142.9544,53000.0
2012-10-31 14:30:00,143.53,143.54,142.13,142.48,52700.0,143.1439,143.1538,141.7476,142.0967,52700.0
2012-10-31 15:00:00,142.44,142.82,142.11,142.3,80500.0,142.0568,142.4358,141.7277,141.9172,80500.0
2012-10-31 15:30:00,142.49,142.55,141.57,142.3,202700.0,142.1067,142.1665,141.1891,141.9172,202700.0
2012-11-01 09:30:00,144.5,147.3,143.2,147.3,279400.0,144.1113,146.9037,142.8148,146.9037,279400.0
2012-11-01 10:00:00,147.39,149.0,147.01,147.89,236000.0,146.9935,148.5992,146.6145,147.4921,236000.0
2012-11-01 10:30:00,147.98,148.84,147.24,148.84,120200.0,147.5819,148.4396,146.8439,148.4396,120200.0
2012-11-01 11:00:00,148.85,149.7,148.24,149.07,114800.0,148.4496,149.2973,147.8412,148.669,114800.0
2012-11-01 11:30:00,148.88,149.08,148.13,148.18,53000.0,148.4795,148.6789,147.7315,147.7814,53000.0
2012-11-01 12:00:00,148.47,148.79,147.81,147.84,67200.0,148.0706,148.3897,147.4124,147.4423,67200.0
2012-11-01 12:30:00,147.95,148.02,146.98,147.08,36400.0,147.552,147.6218,146.5846,146.6843,36400.0
2012-11-01 13:00:00,147.06,147.16,146.32,146.88,62200.0,146.6644,146.7641,145.9264,146.4849,62200.0
2012-11-01 13:30:00,146.92,147.73,146.55,146.72,70600.0,146.5247,147.3326,146.1557,146.3253,70600.0
2012-11-01 14:00:00,146.83,146.83,145.68,145.74,76400.0,146.435,146.435,145.2881,145.3479,76400.0
2012-11-01 14:30:00,145.74,146.02,145.06,145.46,105400.0,145.3479,145.6272,144.6697,145.0687,105400.0
2012-11-01 15:00:00,145.61,146.1,145.36,146.08,86000.0,145.2183,145.707,144.9689,145.687,86000.0
2012-11-01 15:30:00,146.02,146.46,145.51,146.4,192000.0,145.6272,146.066,145.1185,146.0061,192000.0
2012-11-02 09:30:00,147.26,147.26,142.6,143.28,76700.0,146.8638,146.8638,142.2164,142.8945,76700.0
2012-11-02 10:00:00,143.2,143.42,141.35,142.0,78700.0,142.8148,143.0342,140.9697,141.618,78700.0
2012-11-02 10:30:00,142.02,144.27,141.8,144.09,34500.0,141.6379,143.8819,141.4185,143.7024,34500.0
2012-11-02 11:00:00,144.23,144.3,143.43,144.3,27900.0,143.842,143.9118,143.0441,143.9118,27900.0
2012-11-02 11:30:00,144.24,145.18,143.91,145.03,34000.0,143.852,144.7894,143.5228,144.6398,34000.0
2012-11-02 12:00:00,145.09,145.51,145.0,145.29,37500.0,144.6997,145.1185,144.6099,144.8991,37500.0
2012-11-02 12:30:00,145.46,145.79,145.24,145.37,27800.0,145.0687,145.3978,144.8493,144.9789,27800.0
2012-11-02 13:00:00,145.39,145.86,145.21,145.28,21500.0,144.9989,145.4676,144.8193,144.8892,21500.0
2012-11-02 13:30:00,145.28,145.63,144.93,145.0,27000.0,144.8892,145.2382,144.5401,144.6099,27000.0
2012-11-02 14:00:00,144.95,145.03,143.66,144.06,52200.0,144.56,144.6398,143.2735,143.6724,52200.0
2012-11-02 14:30:00,144.12,144.7,143.91,144.48,38600.0,143.7323,144.3107,143.5228,144.0913,38600.0
2012-11-02 15:00:00,144.77,145.1,143.94,144.09,44900.0,144.3805,144.7096,143.5528,143.7024,44900.0
2012-11-02 15:30:00,144.24,144.5,143.29,143.5,112100.0,143.852,144.1113,142.9045,143.1139,112100.0
2012-11-05 09:30:00,145.42,145.96,141.28,141.53,52200.0,145.0288,145.5673,140.8999,141.1492,52200.0
2012-11-05 10:00:00,141.57,142.81,141.43,142.39,67100.0,141.1891,142.4258,141.0495,142.0069,67100.0
2012-11-05 10:30:00,142.25,144.25,141.98,144.14,35500.0,141.8673,143.8619,141.598,143.7522,35500.0
2012-11-05 11:00:00,144.15,144.9,143.69,143.89,43200.0,143.7622,144.5102,143.3034,143.5029,43200.0
2012-11-05 11:30:00,143.87,143.87,141.93,142.28,61500.0,143.483,143.483,141.5482,141.8972,61500.0
2012-11-05 12:00:00,142.41,143.32,142.21,143.24,16800.0,142.0269,142.9344,141.8274,142.8546,16800.0
2012-11-05 12:30:00,143.44,143.44,142.58,142.65,6300.0,143.0541,143.0541,142.1964,142.2662,6300.0
2012-11-05 13:00:00,142.98,144.0,142.82,143.87,8700.0,142.5953,143.6126,142.4358,143.483,8700.0
2012-11-05 13:30:00,143.78,144.29,143.66,144.18,12600.0,143.3932,143.9018,143.2735,143.7921,12600.0
2012-11-05 14:00:00,144.09,144.35,143.45,143.9,16700.0,143.7024,143.9617,143.0641,143.5129,16700.0
2012-11-05 14:30:00,143.94,144.35,143.54,143.75,12900.0,143.5528,143.9617,143.1538,143.3633,12900.0
2012-11-05 15:00:00,143.78,144.38,143.48,144.19,29800.0,143.3932,143.9916,143.094,143.8021,29800.0
2012-11-05 15:30:00,144.1,145.14,143.97,144.85,75100.0,143.7123,144.7495,143.5827,144.4603,75100.0
2012-11-06 09:30:00,145.0,145.0,142.05,144.19,84500.0,144.6099,144.6099,141.6678,143.8021,84500.0
2012-11-06 10:00:00,144.3,144.83,143.85,144.82,37200.0,143.9118,144.4404,143.463,144.4304,37200.0
2012-11-06 10:30:00,144.81,144.83,143.13,143.13,17400.0,144.4204,144.4404,142.7449,142.7449,17400.0
2012-11-06 11:00:00,143.13,144.29,143.03,143.23,20200.0,142.7449,143.9018,142.6452,142.8447,20200.0
2012-11-06 11:30:00,143.25,144.15,143.12,144.02,17900.0,142.8646,143.7622,142.735,143.6325,17900.0
2012-11-06 12:00:00,144.19,144.83,143.5,143.78,39400.0,143.8021,144.4404,143.1139,143.3932,39400.0
2012-11-06 12:30:00,143.79,144.07,142.93,143.8,24700.0,143.4032,143.6824,142.5455,143.4131,24700.0
2012-11-06 13:00:00,143.7,144.38,143.02,144.3,27600.0,143.3134,143.9916,142.6352,143.9118,27600.0
2012-11-06 13:30:00,144.19,144.91,144.15,144.32,15000.0,143.8021,144.5202,143.7622,143.9317,15000.0
2012-11-06 14:00:00,144.29,144.53,143.54,143.97,12100.0,143.9018,144.1412,143.1538,143.5827,12100.0
2012-11-06 14:30:00,143.92,144.23,143.29,143.42,20500.0,143.5328,143.842,142.9045,143.0342,20500.0
2012-11-06 15:00:00,143.54,144.41,143.54,144.26,40800.0,143.1538,144.0215,143.1538,143.8719,40800.0
2012-11-06 15:30:00,144.23,144.45,143.72,144.34,53300.0,143.842,144.0614,143.3334,143.9517,53300.0
2012-11-07 09:30:00,142.83,144.32,142.01,143.59,70100.0,142.4457,143.9317,141.628,143.2037,70100.0
2012-11-07 10:00:00,143.6,143.6,142.0,142.19,46300.0,143.2137,143.2137,141.618,141.8075,46300.0
2012-11-07 10:30:00,142.4,142.74,140.68,140.89,62400.0,142.0169,142.356,140.3015,140.511,62400.0
2012-11-07 11:00:00,140.91,141.22,140.57,140.63,45000.0,140.5309,140.8401,140.1918,140.2517,45000.0
2012-11-07 11:30:00,140.71,140.71,138.64,139.3,89800.0,140.3315,140.3315,138.267,138.9252,89800.0
2012-11-07 12:00:00,139.17,139.95,138.94,139.7,69500.0,138.7956,139.5735,138.5662,139.3242,69500.0
2012-11-07 12:30:00,139.61,139.97,136.5,136.98,124700.0,139.2344,139.5934,136.1328,136.6115,124700.0
2012-11-07 13:00:00,136.97,137.29,136.59,137.04,130100.0,136.6015,136.9207,136.2225,136.6713,130100.0
2012-11-07 13:30:00,137.0,140.0,137.0,139.08,62400.0,136.6314,139.6234,136.6314,138.7058,62400.0
2012-11-07 14:00:00,139.11,139.11,137.75,137.77,43500.0,138.7358,138.7358,137.3794,137.3994,43500.0
2012-11-07 14:30:00,137.88,139.3,137.88,138.99,42400.0,137.5091,138.9252,137.5091,138.6161,42400.0
2012-11-07 15:00:00,138.92,139.64,138.43,139.28,76200.0,138.5463,139.2643,138.0576,138.9053,76200.0
2012-11-07 15:30:00,139.27,139.43,138.2,138.24,131600.0,138.8953,139.0549,137.8282,137.8681,131600.0
2012-11-08 09:30:00,138.28,141.31,138.09,141.11,92300.0,137.908,140.9298,137.7185,140.7304,92300.0
2012-11-08 10:00:00,141.07,141.31,139.59,140.02,82800.0,140.6905,140.9298,139.2145,139.6433,82800.0
2012-11-08 10:30:00,140.02,140.15,139.5,139.77,60900.0,139.6433,139.773,139.1247,139.394,60900.0
2012-11-08 11:00:00,139.7,139.7,138.05,139.09,32500.0,139.3242,139.3242,137.6786,138.7158,32500.0
2012-11-08 11:30:00,139.15,139.28,138.46,138.52,58400.0,138.7756,138.9053,138.0875,138.1473,58400.0
2012-11-08 12:00:00,138.64,138.83,138.46,138.72,11800.0,138.267,138.4565,138.0875,138.3468,11800.0
2012-11-08 12:30:00,138.81,139.06,138.65,139.04,29700.0,138.4366,138.6859,138.277,138.6659,29700.0
2012-11-08 13:00:00,139.08,139.15,138.52,138.64,38500.0,138.7058,138.7756,138.1473,138.267,38500.0
2012-11-08 13:30:00,138.78,138.95,138.43,138.53,20800.0,138.4066,138.5762,138.0576,138.1573,20800.0
2012-11-08 14:00:00,138.53,139.0,138.4,138.57,22700.0,138.1573,138.6261,138.0277,138.1972,22700.0
2012-11-08 14:30:00,138.78,138.84,138.0,138.49,24900.0,138.4066,138.4665,137.6287,138.1174,24900.0
2012-11-08 15:00:00,138.42,138.45,137.7,137.93,39100.0,138.0476,138.0775,137.3296,137.5589,39100.0
2012-11-08 15:30:00,138.12,138.27,137.62,137.62,85200.0,137.7484,137.898,137.2498,137.2498,85200.0
2012-11-09 09:30:00,136.83,142.1,136.13,141.77,85100.0,136.4619,141.7177,135.7638,141.3886,85100.0
2012-11-09 10:00:00,141.64,142.98,140.21,140.57,55700.0,141.259,142.5953,139.8328,140.1918,55700.0
2012-11-09 10:30:00,140.38,140.57,139.58,140.04,29200.0,140.0023,140.1918,139.2045,139.6633,29200.0
2012-11-09 11:00:00,139.96,140.74,139.44,140.74,10900.0,139.5835,140.3614,139.0649,140.3614,10900.0
2012-11-09 11:30:00,140.88,141.99,140.71,141.54,41500.0,140.501,141.608,140.3315,141.1592,41500.0
2012-11-09 12:00:00,141.67,142.0,140.9,141.85,17100.0,141.2889,141.618,140.5209,141.4684,17100.0
2012-11-09 12:30:00,141.85,142.19,140.43,140.54,22500.0,141.4684,141.8075,140.0522,140.1619,22500.0
2012-11-09 13:00:00,140.59,140.82,139.5,139.51,16900.0,140.2118,140.4412,139.1247,139.1347,16900.0
2012-11-09 13:30:00,139.38,140.24,139.13,140.24,19000.0,139.005,139.8627,138.7557,139.8627,19000.0
2012-11-09 14:00:00,140.28,141.29,139.69,141.27,18700.0,139.9026,140.9099,139.3142,140.8899,18700.0
2012-11-09 14:30:00,141.32,141.81,140.58,140.89,17800.0,140.9398,141.4285,140.2018,140.511,17800.0
2012-11-09 15:00:00,140.83,141.38,140.42,141.06,48400.0,140.4511,140.9997,140.0422,140.6805,48400.0
2012-11-09 15:30:00,141.04,141.45,140.59,140.75,83000.0,140.6606,141.0695,140.2118,140.3713,83000.0
2012-11-12 09:30:00,142.63,144.23,142.24,144.07,47900.0,142.2463,143.842,141.8573,143.6824,47900.0
2012-11-12 10:00:00,144.23,144.89,143.91,144.18,50600.0,143.842,144.5002,143.5228,143.7921,50600.0
2012-11-12 10:30:00,144.18,144.59,143.71,143.78,43100.0,143.7921,144.201,143.3234,143.3932,43100.0
2012-11-12 11:00:00,143.72,144.12,143.7,144.12,29700.0,143.3334,143.7323,143.3134,143.7323,29700.0
2012-11-12 11:30:00,143.93,144.39,143.85,144.39,15600.0,143.5428,144.0016,143.463,144.0016,15600.0
2012-11-12 12:00:00,144.41,145.52,144.35,145.38,35400.0,144.0215,145.1285,143.9617,144.9889,35400.0
2012-11-12 12:30:00,145.39,146.0,144.9,145.4,25700.0,144.9989,145.6072,144.5102,145.0088,25700.0
2012-11-12 13:00:00,145.43,145.99,145.05,145.45,19300.0,145.0388,145.5972,144.6598,145.0587,19300.0
2012-11-12 13:30:00,145.44,146.23,145.1,146.0,34500.0,145.0487,145.8366,144.7096,145.6072,34500.0
2012-11-12 14:00:00,145.99,146.1,145.46,145.59,28000.0,145.5972,145.707,145.0687,145.1983,28000.0
2012-11-12 14:30:00,145.42,145.47,144.15,144.53,22800.0,145.0288,145.0786,143.7622,144.1412,22800.0
2012-11-12 15:00:00,144.55,144.91,144.17,144.84,38700.0,144.1611,144.5202,143.7821,144.4503,38700.0
2012-11-12 15:30:00,144.84,145.57,144.21,145.42,99000.0,144.4503,145.1784,143.822,145.0288,99000.0
2012-11-13 09:30:00,145.04,147.55,144.21,147.03,70900.0,144.6498,147.1531,143.822,146.6345,70900.0
2012-11-13 10:00:00,147.03,147.46,146.2,146.43,27600.0,146.6345,147.0633,145.8067,146.0361,27600.0
2012-11-13 10:30:00,146.42,147.55,146.25,147.54,26100.0,146.0261,147.1531,145.8565,147.1431,26100.0
2012-11-13 11:00:00,147.27,147.6,146.62,147.6,26000.0,146.8738,147.2029,146.2256,147.2029,26000.0
2012-11-13 11:30:00,147.46,148.5,147.44,148.21,40200.0,147.0633,148.1005,147.0433,147.8113,40200.0
2012-11-13 12:00:00,148.23,148.26,147.64,148.08,21200.0,147.8312,147.8611,147.2428,147.6816,21200.0
2012-11-13 12:30:00,147.99,148.2,147.54,147.91,20900.0,147.5919,147.8013,147.1431,147.5121,20900.0
2012-11-13 13:00:00,147.91,148.28,147.25,147.41,17100.0,147.5121,147.8811,146.8539,147.0134,17100.0
2012-11-13 13:30:00,147.55,147.85,147.01,147.78,15600.0,147.1531,147.4522,146.6145,147.3824,15600.0
2012-11-13 14:00:00,147.84,148.14,147.47,147.75,15800.0,147.4423,147.7415,147.0733,147.3525,15800.0
2012-11-13 14:30:00,147.82,148.47,147.8,148.39,30100.0,147.4223,148.0706,147.4024,147.9908,30100.0
2012-11-13 15:00:00,148.37,148.38,147.12,147.61,48600.0,147.9708,147.9808,146.7242,147.2129,48600.0
2012-11-13 15:30:00,147.69,148.98,147.6,148.15,148700.0,147.2927,148.5792,147.2029,147.7514,148700.0
2012-11-14 09:30:00,149.75,149.96,148.06,149.23,99000.0,149.3471,149.5566,147.6617,148.8285,99000.0
2012-11-14 10:00:00,149.23,149.48,148.91,149.04,173600.0,148.8285,149.0779,148.5094,148.639,173600.0
2012-11-14 10:30:00,149.04,149.24,148.7,148.9,108600.0,148.639,148.8385,148.3,148.4994,108600.0
2012-11-14 11:00:00,148.9,149.13,148.49,148.81,132000.0,148.4994,148.7288,148.0905,148.4097,132000.0
2012-11-14 11:30:00,148.8,148.81,148.36,148.45,75600.0,148.3997,148.4097,147.9609,148.0506,75600.0
2012-11-14 12:00:00,148.45,148.61,147.64,147.9,58200.0,148.0506,148.2102,147.2428,147.5021,58200.0
2012-11-14 12:30:00,147.95,148.16,147.61,147.79,43000.0,147.552,147.7614,147.2129,147.3924,43000.0
2012-11-14 13:00:00,147.64,148.09,147.6,147.6,32600.0,147.2428,147.6916,147.2029,147.2029,32600.0
2012-11-14 13:30:00,147.54,148.13,147.43,148.0,33800.0,147.1431,147.7315,147.0334,147.6018,33800.0
2012-11-14 14:00:00,148.01,148.18,147.2,147.47,89200.0,147.6118,147.7814,146.804,147.0733,89200.0
2012-11-14 14:30:00,147.39,147.5,147.0,147.0,99600.0,146.9935,147.1032,146.6045,146.6045,99600.0
2012-11-14 15:00:00,147.02,147.24,146.0,146.75,102800.0,146.6245,146.8439,145.6072,146.3552,102800.0
2012-11-14 15:30:00,146.64,147.55,146.15,147.53,268200.0,146.2455,147.1531,145.7568,147.1331,268200.0
2012-11-15 09:30:00,146.85,147.56,142.0,142.32,176200.0,146.4549,147.163,141.618,141.9371,176200.0
2012-11-15 10:00:00,142.21,146.37,141.71,142.31,401200.0,141.8274,145.9762,141.3288,141.9271,401200.0
2012-11-15 10:30:00,142.31,143.53,142.05,142.05,70400.0,141.9271,143.1439,141.6678,141.6678,70400.0
2012-11-15 11:00:00,142.15,142.84,142.06,142.51,55200.0,141.7676,142.4557,141.6778,142.1266,55200.0
2012-11-15 11:30:00,142.32,142.7,141.21,141.63,50600.0,141.9371,142.3161,140.8301,141.249,50600.0
2012-11-15 12:00:00,141.29,142.57,141.29,142.22,89200.0,140.9099,142.1864,140.9099,141.8374,89200.0
2012-11-15 12:30:00,142.2,142.48,141.45,141.85,64200.0,141.8174,142.0967,141.0695,141.4684,64200.0
2012-11-15 13:00:00,141.81,144.03,141.81,144.03,51600.0,141.4285,143.6425,141.4285,143.6425,51600.0
2012-11-15 13:30:00,144.03,145.19,143.56,144.62,90000.0,143.6425,144.7994,143.1738,144.2309,90000.0
2012-11-15 14:00:00,144.47,144.88,143.59,144.45,74400.0,144.0813,144.4902,143.2037,144.0614,74400.0
2012-11-15 14:30:00,144.37,144.42,142.96,143.0,69800.0,143.9816,144.0315,142.5754,142.6153,69800.0
2012-11-15 15:00:00,142.97,143.58,142.5,143.4,125200.0,142.5854,143.1937,142.1166,143.0142,125200.0
2012-11-15 15:30:00,143.4,143.43,142.37,142.52,415000.0,143.0142,143.0441,141.987,142.1366,415000.0
2012-11-16 09:30:00,143.01,150.2,141.01,150.14,164700.0,142.6253,149.7959,140.6306,149.7361,164700.0
2012-11-16 10:00:00,150.17,153.94,149.96,153.8,244100.0,149.766,153.5259,149.5566,153.3862,244100.0
2012-11-16 10:30:00,153.81,153.94,151.61,152.99,90500.0,153.3962,153.5259,151.2021,152.5784,90500.0
2012-11-16 11:00:00,152.97,153.78,152.78,152.87,66300.0,152.5585,153.3663,152.369,152.4587,66300.0
2012-11-16 11:30:00,152.94,156.44,152.88,156.31,138000.0,152.5286,156.0191,152.4687,155.8895,138000.0
2012-11-16 12:00:00,155.98,158.57,155.98,158.14,125900.0,155.5604,158.1434,155.5604,157.7146,125900.0
2012-11-16 12:30:00,158.25,159.0,155.69,156.51,157000.0,157.8243,158.5722,155.2712,156.0889,157000.0
2012-11-16 13:00:00,156.49,158.28,156.17,158.16,74700.0,156.069,157.8542,155.7499,157.7345,74700.0
2012-11-16 13:30:00,158.02,159.48,157.92,159.06,80300.0,157.5949,159.051,157.4952,158.6321,80300.0
2012-11-16 14:00:00,159.15,160.0,158.36,158.49,85200.0,158.7218,159.5696,157.934,158.0636,85200.0
2012-11-16 14:30:00,158.78,158.78,157.11,157.87,106400.0,158.3528,158.3528,156.6873,157.4453,106400.0
2012-11-16 15:00:00,157.9,159.12,157.23,158.64,83500.0,157.4752,158.6919,156.807,158.2132,83500.0
2012-11-16 15:30:00,158.75,159.19,157.5,157.82,169400.0,158.3229,158.7617,157.0763,157.3954,169400.0
2012-11-19 09:30:00,157.68,161.1,157.53,160.04,139500.0,157.2558,160.6666,157.1062,159.6094,139500.0
2012-11-19 10:00:00,160.24,161.25,156.68,157.38,147500.0,159.8089,160.8162,156.2585,156.9566,147500.0
2012-11-19 10:30:00,157.5,158.24,157.25,157.54,41600.0,157.0763,157.8143,156.827,157.1162,41600.0
2012-11-19 11:00:00,157.55,159.55,157.55,159.1,36500.0,157.1261,159.1208,157.1261,158.672,36500.0
2012-11-19 11:30:00,159.19,159.84,158.77,159.47,26900.0,158.7617,159.41,158.3429,159.041,26900.0
2012-11-19 12:00:00,159.54,159.99,159.05,159.26,13200.0,159.1108,159.5596,158.6221,158.8315,13200.0
2012-11-19 12:30:00,159.54,159.75,158.93,159.25,25800.0,159.1108,159.3202,158.5024,158.8216,25800.0
2012-11-19 13:00:00,159.16,159.44,159.02,159.14,13200.0,158.7318,159.0111,158.5922,158.7119,13200.0
2012-11-19 13:30:00,159.32,159.49,158.79,159.32,18700.0,158.8914,159.0609,158.3628,158.8914,18700.0
2012-11-19 14:00:00,159.36,159.95,159.31,159.86,30400.0,158.9313,159.5197,158.8814,159.4299,30400.0
2012-11-19 14:30:00,159.87,159.91,158.8,159.18,37700.0,159.4399,159.4798,158.3728,158.7518,37700.0
2012-11-19 15:00:00,159.24,159.51,158.74,159.19,53400.0,158.8116,159.0809,158.3129,158.7617,53400.0
2012-11-19 15:30:00,159.19,160.75,159.12,160.58,180200.0,158.7617,160.3175,158.6919,160.148,180200.0
2012-11-20 09:30:00,159.86,170.0,159.73,168.44,302900.0,159.4299,169.5427,159.3003,167.9869,302900.0
2012-11-20 10:00:00,168.4,170.0,168.27,169.49,212600.0,167.947,169.5427,167.8173,169.034,212600.0
2012-11-20 10:30:00,169.36,173.2,169.36,171.81,170400.0,168.9044,172.734,168.9044,171.3478,170400.0
2012-11-20 11:00:00,171.49,172.2,169.54,170.5,126800.0,171.0286,171.7367,169.0839,170.0413,126800.0
2012-11-20 11:30:00,170.88,170.88,169.82,170.13,47400.0,170.4203,170.4203,169.3631,169.6723,47400.0
2012-11-20 12:00:00,170.14,170.45,169.54,169.94,51900.0,169.6823,169.9914,169.0839,169.4828,51900.0
2012-11-20 12:30:00,170.08,170.65,169.55,170.34,36800.0,169.6224,170.1909,169.0939,169.8817,36800.0
2012-11-20 13:00:00,170.32,171.97,170.3,170.6,100100.0,169.8618,171.5074,169.8418,170.141,100100.0
2012-11-20 13:30:00,170.62,174.6,170.61,174.1,83900.0,170.161,174.1303,170.151,173.6316,83900.0
2012-11-20 14:00:00,174.2,174.42,172.43,173.53,94400.0,173.7314,173.9508,171.9661,173.0632,94400.0
2012-11-20 14:30:00,173.39,173.67,172.21,172.65,67000.0,172.9235,173.2028,171.7467,172.1855,67000.0
2012-11-20 15:00:00,172.52,172.82,171.86,172.03,134900.0,172.0559,172.3551,171.3977,171.5672,134900.0
2012-11-20 15:30:00,172.03,173.2,171.69,172.87,205700.0,171.5672,172.734,171.2281,172.4049,205700.0
2012-11-21 09:30:00,172.0,175.74,171.5,175.31,219900.0,171.5373,175.2672,171.0386,174.8384,219900.0
2012-11-21 10:00:00,175.15,176.15,173.02,174.38,145400.0,174.6788,175.6761,172.5545,173.9109,145400.0
2012-11-21 10:30:00,174.23,175.89,173.84,174.95,66400.0,173.7613,175.4168,173.3723,174.4793,66400.0
2012-11-21 11:00:00,174.95,175.68,174.68,175.16,50600.0,174.4793,175.2074,174.2101,174.6888,50600.0
2012-11-21 11:30:00,175.37,175.43,174.72,174.91,20800.0,174.8982,174.958,174.25,174.4394,20800.0
2012-11-21 12:00:00,174.92,175.17,174.01,174.65,22900.0,174.4494,174.6987,173.5419,174.1801,22900.0
2012-11-21 12:30:00,174.59,174.74,174.26,174.31,7500.0,174.1203,174.2699,173.7912,173.8411,7500.0
2012-11-21 13:00:00,174.33,175.2,174.06,175.14,28800.0,173.861,174.7287,173.5917,174.6688,28800.0
2012-11-21 13:30:00,175.13,175.8,174.49,174.68,50000.0,174.6589,175.3271,174.0206,174.2101,50000.0
2012-11-21 14:00:00,174.75,175.1,174.16,174.38,37500.0,174.2799,174.6289,173.6915,173.9109,37500.0
2012-11-21 14:30:00,174.33,174.7,173.7,174.31,31500.0,173.861,174.23,173.2327,173.8411,31500.0
2012-11-21 15:00:00,174.3,174.69,173.73,174.34,65600.0,173.8311,174.22,173.2626,173.871,65600.0
2012-11-21 15:30:00,174.43,174.72,174.08,174.59,106600.0,173.9607,174.25,173.6117,174.1203,106600.0
2012-11-23 09:30:00,175.0,176.25,173.5,173.98,90500.0,174.5292,175.7758,173.0332,173.5119,90500.0
2012-11-23 10:00:00,173.95,175.25,173.95,175.25,22300.0,173.482,174.7785,173.482,174.7785,22300.0
2012-11-23 10:30:00,175.45,176.0,174.29,175.46,28300.0,174.978,175.5265,173.8211,174.988,28300.0
2012-11-23 11:00:00,175.22,175.75,174.54,175.1,19100.0,174.7486,175.2772,174.0704,174.6289,19100.0
2012-11-23 11:30:00,175.21,175.92,174.94,175.54,36600.0,174.7386,175.4467,174.4694,175.0678,36600.0
2012-11-23 12:00:00,175.85,176.47,175.11,175.67,39300.0,175.3769,175.9952,174.6389,175.1974,39300.0
2012-11-23 12:30:00,175.57,176.5,175.48,176.37,45800.0,175.0977,176.0252,175.0079,175.8955,45800.0
2012-11-26 09:30:00,174.88,175.91,173.69,174.63,76600.0,174.4095,175.4368,173.2227,174.1602,76600.0
2012-11-26 10:00:00,174.64,174.78,174.0,174.0,42000.0,174.1702,174.3098,173.5319,173.5319,42000.0
2012-11-26 10:30:00,173.83,174.85,173.67,173.92,33700.0,173.3624,174.3796,173.2028,173.4521,33700.0
2012-11-26 11:00:00,173.97,174.27,170.73,171.15,123800.0,173.502,173.8012,170.2707,170.6896,123800.0
2012-11-26 11:30:00,171.14,173.61,171.02,173.22,50600.0,170.6796,173.1429,170.5599,172.754,50600.0
2012-11-26 12:00:00,173.36,174.85,173.31,173.62,40700.0,172.8936,174.3796,172.8437,173.1529,40700.0
2012-11-26 12:30:00,173.47,174.15,173.19,173.63,29000.0,173.0033,173.6815,172.7241,173.1629,29000.0
2012-11-26 13:00:00,173.68,173.99,173.19,173.94,29100.0,173.2128,173.5219,172.7241,173.4721,29100.0
2012-11-26 13:30:00,173.75,175.65,173.75,174.49,52900.0,173.2826,175.1775,173.2826,174.0206,52900.0
2012-11-26 14:00:00,174.79,175.5,174.14,175.0,23500.0,174.3198,175.0279,173.6715,174.5292,23500.0
2012-11-26 14:30:00,174.95,175.5,174.25,174.26,46300.0,174.4793,175.0279,173.7812,173.7912,46300.0
2012-11-26 15:00:00,174.38,174.91,173.95,174.56,40100.0,173.9109,174.4394,173.482,174.0904,40100.0
2012-11-26 15:30:00,174.5,175.21,174.25,174.25,143500.0,174.0305,174.7386,173.7812,173.7812,143500.0
2012-11-27 09:30:00,173.37,174.73,172.0,174.73,96000.0,172.9036,174.2599,171.5373,174.2599,96000.0
2012-11-27 10:00:00,174.74,175.69,174.14,175.0,130000.0,174.2699,175.2173,173.6715,174.5292,130000.0
2012-11-27 10:30:00,174.96,175.53,174.25,174.5,62400.0,174.4893,175.0578,173.7812,174.0305,62400.0
2012-11-27 11:00:00,174.5,174.9,174.22,174.27,47600.0,174.0305,174.4295,173.7513,173.8012,47600.0
2012-11-27 11:30:00,174.06,175.17,173.7,174.85,70800.0,173.5917,174.6987,173.2327,174.3796,70800.0
2012-11-27 12:00:00,174.64,175.09,174.64,175.0,53200.0,174.1702,174.619,174.1702,174.5292,53200.0
2012-11-27 12:30:00,175.0,175.9,174.75,175.67,74400.0,174.5292,175.4268,174.2799,175.1974,74400.0
2012-11-27 13:00:00,175.82,176.57,174.56,174.56,57900.0,175.347,176.095,174.0904,174.0904,57900.0
2012-11-27 13:30:00,174.7,174.79,173.78,174.45,23600.0,174.23,174.3198,173.3125,173.9807,23600.0
2012-11-27 14:00:00,174.56,174.62,173.93,173.99,24100.0,174.0904,174.1502,173.4621,173.5219,24100.0
2012-11-27 14:30:00,174.23,174.54,173.63,174.5,19900.0,173.7613,174.0704,173.1629,174.0305,19900.0
2012-11-27 15:00:00,174.54,174.84,173.82,174.47,41800.0,174.0704,174.3696,173.3524,174.0006,41800.0
2012-11-27 15:30:00,174.52,175.14,174.17,174.73,121800.0,174.0505,174.6688,173.7014,174.2599,121800.0
2012-11-28 09:30:00,173.31,174.57,171.1,172.99,92200.0,172.8437,174.1004,170.6397,172.5246,92200.0
2012-11-28 10:00:00,172.92,173.78,171.5,173.54,93400.0,172.4548,173.3125,171.0386,173.0731,93400.0
2012-11-28 10:30:00,173.44,173.65,171.72,172.22,46200.0,172.9734,173.1828,171.258,171.7567,46200.0
2012-11-28 11:00:00,172.21,173.99,172.21,173.7,43800.0,171.7467,173.5219,171.7467,173.2327,43800.0
2012-11-28 11:30:00,173.38,173.86,173.21,173.41,31000.0,172.9136,173.3923,172.744,172.9435,31000.0
2012-11-28 12:00:00,173.49,173.99,173.09,173.69,18200.0,173.0233,173.5219,172.6243,173.2227,18200.0
2012-11-28 12:30:00,173.82,174.59,173.69,174.5,40800.0,173.3524,174.1203,173.2227,174.0305,40800.0
2012-11-28 13:00:00,174.01,174.62,173.69,174.36,46800.0,173.5419,174.1502,173.2227,173.8909,46800.0
2012-11-28 13:30:00,174.29,174.79,174.06,174.45,40400.0,173.8211,174.3198,173.5917,173.9807,40400.0
2012-11-28 14:00:00,174.44,174.61,173.68,174.26,57400.0,173.9707,174.1403,173.2128,173.7912,57400.0
2012-11-28 14:30:00,174.38,174.42,173.74,174.23,29800.0,173.9109,173.9508,173.2726,173.7613,29800.0
2012-11-28 15:00:00,174.28,174.93,174.1,174.8,60000.0,173.8111,174.4594,173.6316,174.3297,60000.0
2012-11-28 15:30:00,174.76,175.22,174.65,174.91,163800.0,174.2898,174.7486,174.1801,174.4394,163800.0
2012-11-29 09:30:00,175.99,181.6,175.45,181.1,252300.0,175.5165,181.1114,174.978,180.6128,252300.0
2012-11-29 10:00:00,181.29,182.27,180.32,180.73,202400.0,180.8023,181.7796,179.8349,180.2438,202400.0
2012-11-29 10:30:00,180.56,182.89,178.97,182.45,115100.0,180.0742,182.398,178.4885,181.9592,115100.0
2012-11-29 11:00:00,182.74,185.57,181.78,185.48,163800.0,182.2484,185.0708,181.291,184.981,163800.0
2012-11-29 11:30:00,185.62,185.62,182.85,183.48,159100.0,185.1206,185.1206,182.3581,182.9864,159100.0
2012-11-29 12:00:00,183.2,184.7,182.74,184.23,51100.0,182.7071,184.2031,182.2484,183.7344,51100.0
2012-11-29 12:30:00,184.29,186.39,184.29,185.56,77300.0,183.7942,185.8886,183.7942,185.0608,77300.0
2012-11-29 13:00:00,185.69,187.69,185.51,187.26,79900.0,185.1904,187.1851,185.0109,186.7562,79900.0
2012-11-29 13:30:00,187.3,187.96,185.8,186.12,89400.0,186.7961,187.4543,185.3001,185.6193,89400.0
2012-11-29 14:00:00,185.96,187.49,185.71,187.19,102400.0,185.4597,186.9856,185.2104,186.6864,102400.0
2012-11-29 14:30:00,187.17,188.95,187.07,188.42,136000.0,186.6665,188.4417,186.5667,187.9131,136000.0
2012-11-29 15:00:00,188.35,188.95,187.39,187.4,131600.0,187.8433,188.4417,186.8859,186.8958,131600.0
2012-11-29 15:30:00,187.49,188.15,187.1,187.67,191700.0,186.9856,187.6438,186.5967,187.1651,191700.0
2012-11-30 09:30:00,186.0,186.15,180.4,183.68,228900.0,185.4996,185.6492,179.9147,183.1859,228900.0
2012-11-30 10:00:00,183.74,184.54,181.29,182.25,114700.0,183.2457,184.0435,180.8023,181.7597,114700.0
2012-11-30 10:30:00,181.92,182.44,180.73,181.5,74200.0,181.4306,181.9492,180.2438,181.0117,74200.0
2012-11-30 11:00:00,181.72,181.72,178.83,180.65,103700.0,181.2311,181.2311,178.3489,180.164,103700.0
2012-11-30 11:30:00,180.46,181.28,179.64,180.61,61500.0,179.9745,180.7923,179.1567,180.1241,61500.0
2012-11-30 12:00:00,180.82,181.05,180.13,180.71,39500.0,180.3335,180.5629,179.6454,180.2238,39500.0
2012-11-30 12:30:00,180.7,180.98,179.83,180.21,40000.0,180.2139,180.4931,179.3462,179.7252,40000.0
2012-11-30 13:00:00,180.25,181.19,180.25,180.79,72000.0,179.7651,180.7026,179.7651,180.3036,72000.0
2012-11-30 13:30:00,180.94,181.14,180.62,180.75,50500.0,180.4532,180.6527,180.1341,180.2637,50500.0
2012-11-30 14:00:00,180.92,181.23,180.79,181.01,60500.0,180.4333,180.7424,180.3036,180.523,60500.0
2012-11-30 14:30:00,181.01,181.13,179.69,180.88,52500.0,180.523,180.6427,179.2066,180.3934,52500.0
2012-11-30 15:00:00,180.78,181.12,178.85,179.6,98500.0,180.2937,180.6327,178.3688,179.1168,98500.0
2012-11-30 15:30:00,179.79,181.01,176.55,176.56,500300.0,179.3063,180.523,176.075,176.085,500300.0
2012-12-03 09:30:00,180.15,180.73,176.07,177.18,128200.0,179.6653,180.2438,175.5963,176.7033,128200.0
2012-12-03 10:00:00,177.08,178.37,176.35,177.77,63800.0,176.6036,177.8901,175.8756,177.2918,63800.0
2012-12-03 10:30:00,177.7,179.13,177.04,178.8,74000.0,177.2219,178.6481,176.5637,178.319,74000.0
2012-12-03 11:00:00,179.05,180.55,178.64,180.25,81100.0,178.5683,180.0643,178.1594,179.7651,81100.0
2012-12-03 11:30:00,180.15,181.64,180.09,180.81,100200.0,179.6653,181.1513,179.6055,180.3236,100200.0
2012-12-03 12:00:00,180.89,181.0,179.45,180.36,31700.0,180.4034,180.5131,178.9672,179.8748,31700.0
2012-12-03 12:30:00,180.31,182.0,179.9,180.15,35000.0,179.8249,181.5104,179.416,179.6653,35000.0
2012-12-03 13:00:00,180.05,181.14,179.63,180.84,26400.0,179.5656,180.6527,179.1467,180.3535,26400.0
2012-12-03 13:30:00,180.84,180.94,179.66,180.9,45500.0,180.3535,180.4532,179.1767,180.4133,45500.0
2012-12-03 14:00:00,180.68,181.23,180.44,180.77,40200.0,180.1939,180.7424,179.9546,180.2837,40200.0
2012-12-03 14:30:00,180.9,181.05,180.55,181.0,41300.0,180.4133,180.5629,180.0643,180.5131,41300.0
2012-12-03 15:00:00,181.0,181.07,180.0,180.7,60700.0,180.5131,180.5829,179.5158,180.2139,60700.0
2012-12-03 15:30:00,180.85,181.04,180.29,180.72,138200.0,180.3635,180.553,179.805,180.2338,138200.0
2012-12-04 09:30:00,180.3,180.77,178.7,178.77,34900.0,179.8149,180.2837,178.2192,178.2891,34900.0
2012-12-04 10:00:00,178.82,180.14,178.0,178.0,48500.0,178.3389,179.6554,177.5211,177.5211,48500.0
2012-12-04 10:30:00,178.05,179.62,177.71,178.89,45900.0,177.571,179.1368,177.2319,178.4087,45900.0
2012-12-04 11:00:00,178.91,179.59,178.0,179.13,27100.0,178.4287,179.1069,177.5211,178.6481,27100.0
2012-12-04 11:30:00,179.2,179.95,179.1,179.46,40200.0,178.7179,179.4659,178.6182,178.9772,40200.0
2012-12-04 12:00:00,179.58,179.59,178.21,178.95,52700.0,179.0969,179.1069,177.7306,178.4686,52700.0
2012-12-04 12:30:00,178.83,179.03,178.33,178.75,9600.0,178.3489,178.5484,177.8502,178.2691,9600.0
2012-12-04 13:00:00,178.78,179.37,178.38,178.41,18400.0,178.299,178.8874,177.9001,177.93,18400.0
2012-12-04 13:30:00,178.68,180.18,178.68,179.46,38200.0,178.1993,179.6953,178.1993,178.9772,38200.0
2012-12-04 14:00:00,179.7,181.13,179.6,180.27,31400.0,179.2166,180.6427,179.1168,179.785,31400.0
2012-12-04 14:30:00,180.45,181.06,180.17,180.7,40100.0,179.9645,180.5729,179.6853,180.2139,40100.0
2012-12-04 15:00:00,180.68,181.12,180.35,180.85,76400.0,180.1939,180.6327,179.8648,180.3635,76400.0
2012-12-04 15:30:00,180.85,181.21,180.57,180.76,131400.0,180.3635,180.7225,180.0842,180.2737,131400.0
2012-12-05 09:30:00,181.05,181.25,178.0,178.3,81200.0,180.5629,180.7624,177.5211,177.8203,81200.0
2012-12-05 10:00:00,178.3,180.39,178.0,179.33,36600.0,177.8203,179.9047,177.5211,178.8476,36600.0
2012-12-05 10:30:00,179.21,180.12,178.68,180.12,37900.0,178.7279,179.6354,178.1993,179.6354,37900.0
2012-12-05 11:00:00,179.92,180.98,179.14,180.56,34500.0,179.436,180.4931,178.6581,180.0742,34500.0
2012-12-05 11:30:00,180.18,182.0,180.18,181.35,41600.0,179.6953,181.5104,179.6953,180.8621,41600.0
2012-12-05 12:00:00,181.39,182.44,181.32,182.32,39700.0,180.902,181.9492,180.8322,181.8295,39700.0
2012-12-05 12:30:00,182.42,183.41,182.28,182.43,59000.0,181.9292,182.9166,181.7896,181.9392,59000.0
2012-12-05 13:00:00,182.54,183.59,181.91,182.98,31300.0,182.0489,183.0961,181.4206,182.4877,31300.0
2012-12-05 13:30:00,182.79,185.05,182.79,184.44,68700.0,182.2982,184.5522,182.2982,183.9438,68700.0
2012-12-05 14:00:00,184.5,184.72,183.72,183.9,43600.0,184.0036,184.2231,183.2257,183.4053,43600.0
2012-12-05 14:30:00,184.0,185.26,183.84,184.88,68100.0,183.505,184.7616,183.3454,184.3826,68100.0
2012-12-05 15:00:00,184.89,185.5,183.39,184.26,82400.0,184.3926,185.001,182.8966,183.7643,82400.0
2012-12-05 15:30:00,184.28,186.13,184.19,185.24,239000.0,183.7842,185.6293,183.6945,184.7417,239000.0
2012-12-06 09:30:00,185.94,188.92,185.44,188.49,100700.0,185.4398,188.4118,184.9411,187.9829,100700.0
2012-12-06 10:00:00,188.45,188.48,184.0,184.99,80500.0,187.943,187.9729,183.505,184.4923,80500.0
2012-12-06 10:30:00,185.03,186.48,184.62,185.49,55300.0,184.5322,185.9783,184.1233,184.991,55300.0
2012-12-06 11:00:00,185.25,185.79,184.77,185.51,13500.0,184.7516,185.2902,184.2729,185.0109,13500.0
2012-12-06 11:30:00,185.41,185.7,184.62,184.67,50000.0,184.9112,185.2004,184.1233,184.1732,50000.0
2012-12-06 12:00:00,184.68,184.82,182.81,182.83,40500.0,184.1832,184.3228,182.3182,182.3381,40500.0
2012-12-06 12:30:00,182.99,184.17,182.7,183.5,16100.0,182.4977,183.6745,182.2085,183.0063,16100.0
2012-12-06 13:00:00,183.5,183.72,182.86,182.99,31600.0,183.0063,183.2257,182.3681,182.4977,31600.0
2012-12-06 13:30:00,182.82,183.29,182.23,182.53,59100.0,182.3282,182.7969,181.7398,182.0389,59100.0
2012-12-06 14:00:00,182.46,183.24,182.22,182.33,43400.0,181.9691,182.747,181.7298,181.8395,43400.0
2012-12-06 14:30:00,182.35,182.79,180.64,181.24,74800.0,181.8594,182.2982,180.154,180.7524,74800.0
2012-12-06 15:00:00,181.24,182.37,180.89,181.49,80700.0,180.7524,181.8794,180.4034,181.0017,80700.0
2012-12-06 15:30:00,181.47,182.39,181.24,181.76,125800.0,180.9818,181.8993,180.7524,181.271,125800.0
2012-12-07 09:30:00,179.47,179.98,178.0,178.75,126200.0,178.9872,179.4958,177.5211,178.2691,126200.0
2012-12-07 10:00:00,178.75,182.11,178.02,181.21,62600.0,178.2691,181.6201,177.5411,180.7225,62600.0
2012-12-07 10:30:00,181.22,181.87,180.0,180.62,45000.0,180.7325,181.3807,179.5158,180.1341,45000.0
2012-12-07 11:00:00,180.64,181.43,179.3,180.43,52500.0,180.154,180.9419,178.8176,179.9446,52500.0
2012-12-07 11:30:00,180.37,180.85,179.54,179.54,22300.0,179.8848,180.3635,179.057,179.057,22300.0
2012-12-07 12:00:00,179.8,180.5,179.65,180.18,18900.0,179.3163,180.0144,179.1667,179.6953,18900.0
2012-12-07 12:30:00,180.44,180.84,180.08,180.53,22300.0,179.9546,180.3535,179.5955,180.0443,22300.0
2012-12-07 13:00:00,180.54,180.78,179.74,180.24,17500.0,180.0543,180.2937,179.2565,179.7551,17500.0
2012-12-07 13:30:00,180.12,180.53,179.8,180.23,25300.0,179.6354,180.0443,179.3163,179.7451,25300.0
2012-12-07 14:00:00,180.17,180.75,179.52,180.69,23600.0,179.6853,180.2637,179.037,180.2039,23600.0
2012-12-07 14:30:00,180.8,181.18,180.29,180.69,34800.0,180.3136,180.6926,179.805,180.2039,34800.0
2012-12-07 15:00:00,180.69,181.42,180.22,181.25,42200.0,180.2039,180.9319,179.7352,180.7624,42200.0
2012-12-07 15:30:00,181.25,181.39,180.48,180.84,88200.0,180.7624,180.902,179.9945,180.3535,88200.0
2012-12-10 09:30:00,181.0,183.47,180.35,182.68,40500.0,180.5131,182.9764,179.8648,182.1885,40500.0
2012-12-10 10:00:00,182.69,183.99,182.45,183.35,55100.0,182.1985,183.495,181.9592,182.8567,55100.0
2012-12-10 10:30:00,183.32,184.99,183.01,184.8,38900.0,182.8268,184.4923,182.5177,184.3028,38900.0
2012-12-10 11:00:00,184.9,184.9,183.39,183.51,27800.0,184.4026,184.4026,182.8966,183.0163,27800.0
2012-12-10 11:30:00,183.51,184.52,183.3,184.07,22100.0,183.0163,184.0236,182.8069,183.5748,22100.0
2012-12-10 12:00:00,183.77,184.16,183.22,184.14,38700.0,183.2756,183.6646,182.7271,183.6446,38700.0
2012-12-10 12:30:00,184.13,184.52,183.88,184.2,7800.0,183.6346,184.0236,183.3853,183.7045,7800.0
2012-12-10 13:00:00,184.2,184.87,183.69,184.45,28100.0,183.7045,184.3727,183.1958,183.9538,28100.0
2012-12-10 13:30:00,184.39,184.95,184.33,184.87,17000.0,183.8939,184.4524,183.8341,184.3727,17000.0
2012-12-10 14:00:00,184.71,185.0,184.5,184.64,22900.0,184.2131,184.5023,184.0036,184.1433,22900.0
2012-12-10 14:30:00,184.81,185.0,184.22,185.0,31200.0,184.3128,184.5023,183.7244,184.5023,31200.0
2012-12-10 15:00:00,185.0,185.0,184.2,184.48,40700.0,184.5023,184.5023,183.7045,183.9837,40700.0
2012-12-10 15:30:00,184.49,184.93,184.12,184.79,62400.0,183.9937,184.4325,183.6247,184.2929,62400.0
2012-12-11 09:30:00,185.0,186.61,184.1,184.99,62800.0,184.5023,186.108,183.6047,184.4923,62800.0
2012-12-11 10:00:00,185.19,185.39,184.72,185.08,71400.0,184.6918,184.8913,184.2231,184.5821,71400.0
2012-12-11 10:30:00,185.17,185.34,184.4,184.8,36700.0,184.6718,184.8414,183.9039,184.3028,36700.0
2012-12-11 11:00:00,184.92,185.49,184.87,184.94,30100.0,184.4225,184.991,184.3727,184.4425,30100.0
2012-12-11 11:30:00,185.06,185.29,184.75,185.02,21100.0,184.5621,184.7915,184.253,184.5222,21100.0
2012-12-11 12:00:00,184.78,185.95,184.6,185.14,34700.0,184.2829,185.4497,184.1034,184.6419,34700.0
2012-12-11 12:30:00,185.33,185.5,184.68,184.82,34900.0,184.8314,185.001,184.1832,184.3228,34900.0
2012-12-11 13:00:00,184.84,185.0,184.4,185.0,32500.0,184.3427,184.5023,183.9039,184.5023,32500.0
2012-12-11 13:30:00,184.92,185.25,184.8,184.8,22400.0,184.4225,184.7516,184.3028,184.3028,22400.0
2012-12-11 14:00:00,184.83,185.0,184.39,184.7,36900.0,184.3328,184.5023,183.8939,184.2031,36900.0
2012-12-11 14:30:00,184.76,185.25,184.41,184.76,24800.0,184.2629,184.7516,183.9139,184.2629,24800.0
2012-12-11 15:00:00,184.75,184.98,184.34,184.68,38500.0,184.253,184.4824,183.8441,184.1832,38500.0
2012-12-11 15:30:00,184.78,184.9,184.15,184.6,75400.0,184.2829,184.4026,183.6546,184.1034,75400.0
2012-12-12 09:30:00,185.0,185.18,182.34,182.94,78400.0,184.5023,184.6818,181.8495,182.4478,78400.0
2012-12-12 10:00:00,182.86,183.83,180.81,183.5,58500.0,182.3681,183.3354,180.3236,183.0063,58500.0
2012-12-12 10:30:00,183.5,183.99,182.94,183.5,14100.0,183.0063,183.495,182.4478,183.0063,14100.0
2012-12-12 11:00:00,183.58,183.84,181.88,182.06,37300.0,183.0861,183.3454,181.3907,181.5702,37300.0
2012-12-12 11:30:00,182.13,183.16,182.02,182.13,39100.0,181.64,182.6673,181.5303,181.64,39100.0
2012-12-12 12:00:00,182.39,182.64,181.2,182.21,36500.0,181.8993,182.1486,180.7125,181.7198,36500.0
2012-12-12 12:30:00,182.15,183.32,181.07,183.14,27700.0,181.66,182.8268,180.5829,182.6473,27700.0
2012-12-12 13:00:00,182.98,182.98,182.06,182.36,26900.0,182.4877,182.4877,181.5702,181.8694,26900.0
2012-12-12 13:30:00,182.52,183.05,182.12,182.48,26600.0,182.029,182.5575,181.63,181.9891,26600.0
2012-12-12 14:00:00,182.49,182.89,181.74,182.12,29300.0,181.9991,182.398,181.2511,181.63,29300.0
2012-12-12 14:30:00,182.29,182.92,182.06,182.75,22000.0,181.7996,182.4279,181.5702,182.2584,22000.0
2012-12-12 15:00:00,182.75,183.45,182.51,183.06,51300.0,182.2584,182.9565,182.019,182.5675,51300.0
2012-12-12 15:30:00,182.95,183.26,182.52,183.16,53300.0,182.4578,182.767,182.029,182.6673,53300.0
2012-12-13 09:30:00,182.53,183.31,179.51,180.1,129600.0,182.0389,182.8168,179.0271,179.6155,129600.0
2012-12-13 10:00:00,180.1,181.18,179.31,180.38,105600.0,179.6155,180.6926,178.8276,179.8947,105600.0
2012-12-13 10:30:00,180.53,180.63,178.53,178.83,94600.0,180.0443,180.1441,178.0497,178.3489,94600.0
2012-12-13 11:00:00,178.76,179.17,177.95,178.06,124400.0,178.2791,178.688,177.4713,177.581,124400.0
2012-12-13 11:30:00,178.28,178.7,177.5,178.48,92600.0,177.8004,178.2192,177.0225,177.9998,92600.0
2012-12-13 12:00:00,178.48,178.48,177.75,177.75,67400.0,177.9998,177.9998,177.2718,177.2718,67400.0
2012-12-13 12:30:00,177.9,178.05,177.14,177.75,101400.0,177.4214,177.571,176.6634,177.2718,101400.0
2012-12-13 13:00:00,177.74,177.94,177.3,177.3,76000.0,177.2618,177.4613,176.823,176.823,76000.0
2012-12-13 13:30:00,177.4,178.09,177.34,178.09,38200.0,176.9227,177.6109,176.8629,177.6109,38200.0
2012-12-13 14:00:00,178.13,178.85,177.84,178.82,35400.0,177.6508,178.3688,177.3616,178.3389,35400.0
2012-12-13 14:30:00,178.85,179.99,178.61,179.99,63200.0,178.3688,179.5058,178.1295,179.5058,63200.0
2012-12-13 15:00:00,180.0,180.09,179.39,179.7,106600.0,179.5158,179.6055,178.9074,179.2166,106600.0
2012-12-13 15:30:00,179.81,180.02,178.46,179.04,183000.0,179.3263,179.5357,177.9799,178.5583,183000.0
2012-12-14 09:30:00,178.87,180.19,177.93,178.56,31000.0,178.3888,179.7052,177.4513,178.0796,31000.0
2012-12-14 10:00:00,178.46,179.8,178.04,178.24,23900.0,177.9799,179.3163,177.561,177.7605,23900.0
2012-12-14 10:30:00,178.05,180.34,177.92,179.94,44100.0,177.571,179.8548,177.4413,179.4559,44100.0
2012-12-14 11:00:00,179.93,180.04,178.74,178.88,17700.0,179.4459,179.5556,178.2591,178.3988,17700.0
2012-12-14 11:30:00,178.98,179.78,178.84,179.51,20000.0,178.4985,179.2963,178.3589,179.0271,20000.0
2012-12-14 12:00:00,179.41,179.62,178.65,179.54,15900.0,178.9273,179.1368,178.1694,179.057,15900.0
2012-12-14 12:30:00,179.59,179.72,178.64,178.74,15200.0,179.1069,179.2365,178.1594,178.2591,15200.0
2012-12-14 13:00:00,178.74,178.75,177.95,178.75,32100.0,178.2591,178.2691,177.4713,178.2691,32100.0
2012-12-14 13:30:00,178.89,178.89,178.13,178.64,32500.0,178.4087,178.4087,177.6508,178.1594,32500.0
2012-12-14 14:00:00,178.64,179.14,178.38,178.98,18500.0,178.1594,178.6581,177.9001,178.4985,18500.0
2012-12-14 14:30:00,178.84,179.58,178.46,178.96,34000.0,178.3589,179.0969,177.9799,178.4785,34000.0
2012-12-14 15:00:00,178.9,179.33,178.41,178.58,29700.0,178.4187,178.8476,177.93,178.0996,29700.0
2012-12-14 15:30:00,178.6,179.96,178.6,179.77,89400.0,178.1195,179.4759,178.1195,179.2864,89400.0
2012-12-17 09:30:00,178.01,180.25,178.0,180.03,106400.0,177.5311,179.7651,177.5211,179.5457,106400.0
2012-12-17 10:00:00,179.94,180.14,179.32,179.81,57000.0,179.4559,179.6554,178.8376,179.3263,57000.0
2012-12-17 10:30:00,179.74,180.1,179.34,179.74,54100.0,179.2565,179.6155,178.8575,179.2565,54100.0
2012-12-17 11:00:00,179.69,180.08,178.96,179.11,71100.0,179.2066,179.5955,178.4785,178.6281,71100.0
2012-12-17 11:30:00,179.25,179.42,178.82,178.82,45100.0,178.7678,178.9373,178.3389,178.3389,45100.0
2012-12-17 12:00:00,178.92,179.5,178.24,179.25,62000.0,178.4387,179.0171,177.7605,178.7678,62000.0
2012-12-17 12:30:00,179.26,179.94,179.26,179.94,44500.0,178.7777,179.4559,178.7777,179.4559,44500.0
2012-12-17 13:00:00,179.95,179.95,178.88,179.12,39100.0,179.4659,179.4659,178.3988,178.6381,39100.0
2012-12-17 13:30:00,179.08,179.48,178.67,179.24,35800.0,178.5982,178.9972,178.1893,178.7578,35800.0
2012-12-17 14:00:00,179.2,179.34,178.49,179.08,45900.0,178.7179,178.8575,178.0098,178.5982,45900.0
2012-12-17 14:30:00,179.2,179.65,178.85,179.46,56900.0,178.7179,179.1667,178.3688,178.9772,56900.0
2012-12-17 15:00:00,179.33,179.49,179.02,179.19,74200.0,178.8476,179.0071,178.5384,178.7079,74200.0
2012-12-17 15:30:00,179.29,179.79,179.02,179.4,156000.0,178.8077,179.3063,178.5384,178.9174,156000.0
2012-12-18 09:30:00,179.0,179.83,176.18,176.33,66300.0,178.5184,179.3462,175.706,175.8556,66300.0
2012-12-18 10:00:00,176.57,177.71,176.37,176.63,61900.0,176.095,177.2319,175.8955,176.1548,61900.0
2012-12-18 10:30:00,176.64,178.1,176.64,177.59,41700.0,176.1648,177.6209,176.1648,177.1122,41700.0
2012-12-18 11:00:00,177.69,179.99,177.64,179.49,35300.0,177.212,179.5058,177.1621,179.0071,35300.0
2012-12-18 11:30:00,179.6,180.0,178.08,178.13,28800.0,179.1168,179.5158,177.6009,177.6508,28800.0
2012-12-18 12:00:00,178.08,179.77,178.08,179.35,20300.0,177.6009,179.2864,177.6009,178.8675,20300.0
2012-12-18 12:30:00,179.32,179.97,178.95,179.57,22200.0,178.8376,179.4858,178.4686,179.0869,22200.0
2012-12-18 13:00:00,179.75,180.61,179.13,180.43,36700.0,179.2664,180.1241,178.6481,179.9446,36700.0
2012-12-18 13:30:00,180.54,181.05,179.9,179.91,20300.0,180.0543,180.5629,179.416,179.426,20300.0
2012-12-18 14:00:00,179.99,180.16,179.3,179.36,18300.0,179.5058,179.6753,178.8176,178.8775,18300.0
2012-12-18 14:30:00,179.37,180.09,179.12,179.28,15400.0,178.8874,179.6055,178.6381,178.7977,15400.0
2012-12-18 15:00:00,179.32,179.89,178.32,179.06,41800.0,178.8376,179.406,177.8403,178.5783,41800.0
2012-12-18 15:30:00,179.11,180.3,179.11,180.02,76600.0,178.6281,179.8149,178.6281,179.5357,76600.0
2012-12-19 09:30:00,183.13,183.13,176.99,178.27,87200.0,182.6373,182.6373,176.5138,177.7904,87200.0
2012-12-19 10:00:00,178.34,178.47,173.3,174.91,126300.0,177.8602,177.9899,172.8338,174.4394,126300.0
2012-12-19 10:30:00,174.92,175.64,173.5,174.05,51600.0,174.4494,175.1675,173.0332,173.5818,51600.0
2012-12-19 11:00:00,174.19,174.38,173.1,173.64,37700.0,173.7214,173.9109,172.6343,173.1729,37700.0
2012-12-19 11:30:00,173.94,175.41,173.76,174.63,41600.0,173.4721,174.9381,173.2925,174.1602,41600.0
2012-12-19 12:00:00,174.8,175.15,174.32,175.03,27400.0,174.3297,174.6788,173.851,174.5591,27400.0
2012-12-19 12:30:00,175.04,176.4,174.85,176.31,35500.0,174.5691,175.9254,174.3796,175.8357,35500.0
2012-12-19 13:00:00,176.29,176.29,174.5,174.73,22900.0,175.8157,175.8157,174.0305,174.2599,22900.0
2012-12-19 13:30:00,174.78,175.9,174.37,175.34,33400.0,174.3098,175.4268,173.9009,174.8683,33400.0
2012-12-19 14:00:00,175.04,175.97,174.9,175.62,65300.0,174.5691,175.4966,174.4295,175.1475,65300.0
2012-12-19 14:30:00,175.64,175.97,174.39,174.87,23900.0,175.1675,175.4966,173.9208,174.3996,23900.0
2012-12-19 15:00:00,174.8,175.93,174.78,175.24,54400.0,174.3297,175.4567,174.3098,174.7686,54400.0
2012-12-19 15:30:00,175.33,176.78,175.24,175.65,136200.0,174.8583,176.3044,174.7686,175.1775,136200.0
2012-12-20 09:30:00,175.1,175.1,170.4,170.44,229800.0,174.6289,174.6289,169.9416,169.9815,229800.0
2012-12-20 10:00:00,170.7,171.3,168.15,168.47,258800.0,170.2408,170.8392,167.6976,168.0168,258800.0
2012-12-20 10:30:00,168.36,170.03,168.3,168.98,111800.0,167.9071,169.5726,167.8472,168.5254,111800.0
2012-12-20 11:00:00,169.16,170.3,169.09,170.03,74400.0,168.7049,169.8418,168.6351,169.5726,74400.0
2012-12-20 11:30:00,170.06,170.97,169.12,169.54,76000.0,169.6025,170.51,168.665,169.0839,76000.0
2012-12-20 12:00:00,169.55,170.41,169.42,169.74,53000.0,169.0939,169.9516,168.9642,169.2834,53000.0
2012-12-20 12:30:00,169.86,171.09,169.84,170.86,47000.0,169.403,170.6297,169.3831,170.4003,47000.0
2012-12-20 13:00:00,170.85,171.03,169.67,170.54,59200.0,170.3904,170.5699,169.2135,170.0812,59200.0
2012-12-20 13:30:00,170.54,171.93,170.5,170.88,63000.0,170.0812,171.4675,170.0413,170.4203,63000.0
2012-12-20 14:00:00,170.99,172.5,170.95,172.5,71600.0,170.53,172.0359,170.4901,172.0359,71600.0
2012-12-20 14:30:00,172.48,172.83,171.71,172.64,102000.0,172.016,172.365,171.2481,172.1756,102000.0
2012-12-20 15:00:00,172.71,173.45,172.31,173.39,132400.0,172.2454,172.9834,171.8464,172.9235,132400.0
2012-12-20 15:30:00,173.38,173.84,172.44,172.72,298600.0,172.9136,173.3723,171.9761,172.2553,298600.0
2012-12-21 09:30:00,168.91,172.66,168.91,171.6,240000.0,168.4556,172.1955,168.4556,171.1384,240000.0
2012-12-21 10:00:00,171.78,174.78,170.91,174.42,72900.0,171.3179,174.3098,170.4502,173.9508,72900.0
2012-12-21 10:30:00,174.34,174.84,172.6,173.47,37200.0,173.871,174.3696,172.1357,173.0033,37200.0
2012-12-21 11:00:00,173.58,173.6,171.48,171.84,24300.0,173.113,173.133,171.0187,171.3777,24300.0
2012-12-21 11:30:00,171.81,171.85,170.27,171.85,23200.0,171.3478,171.3877,169.8119,171.3877,23200.0
2012-12-21 12:00:00,171.95,172.42,170.83,172.29,21900.0,171.4874,171.9561,170.3704,171.8265,21900.0
2012-12-21 12:30:00,172.22,172.66,170.84,172.15,28600.0,171.7567,172.1955,170.3804,171.6869,28600.0
2012-12-21 13:00:00,172.14,172.27,171.02,171.15,16400.0,171.6769,171.8065,170.5599,170.6896,16400.0
2012-12-21 13:30:00,171.09,172.93,170.85,171.92,32600.0,170.6297,172.4648,170.3904,171.4575,32600.0
2012-12-21 14:00:00,171.89,173.0,171.75,172.77,61400.0,171.4276,172.5346,171.2879,172.3052,61400.0
2012-12-21 14:30:00,172.72,172.74,171.09,172.01,63500.0,172.2553,172.2753,170.6297,171.5472,63500.0
2012-12-21 15:00:00,172.07,172.67,171.35,171.89,91500.0,171.6071,172.2055,170.889,171.4276,91500.0
2012-12-21 15:30:00,171.92,174.27,171.92,173.48,492100.0,171.4575,173.8012,171.4575,173.0133,492100.0
2012-12-24 09:30:00,173.4,173.4,171.01,172.61,92600.0,172.9335,172.9335,170.5499,172.1456,92600.0
2012-12-24 10:00:00,172.82,172.82,171.53,172.61,118400.0,172.3551,172.3551,171.0685,172.1456,118400.0
2012-12-24 10:30:00,172.56,173.06,171.68,172.06,52400.0,172.0958,172.5944,171.2181,171.5971,52400.0
2012-12-24 11:00:00,172.18,172.69,171.73,171.96,62600.0,171.7168,172.2254,171.268,171.4974,62600.0
2012-12-24 11:30:00,171.91,171.99,171.31,171.85,50000.0,171.4475,171.5273,170.8491,171.3877,50000.0
2012-12-24 12:00:00,171.83,174.39,171.72,174.22,174600.0,171.3677,173.9208,171.258,173.7513,174600.0
2012-12-24 12:30:00,174.15,174.52,172.22,173.06,168800.0,173.6815,174.0505,171.7567,172.5944,168800.0
2012-12-26 09:30:00,173.04,173.39,170.26,170.73,57200.0,172.5745,172.9235,169.802,170.2707,57200.0
2012-12-26 10:00:00,170.77,171.03,168.23,168.9,113800.0,170.3106,170.5699,167.7774,168.4456,113800.0
2012-12-26 10:30:00,168.95,170.02,168.55,169.93,96400.0,168.4955,169.5626,168.0966,169.4728,96400.0
2012-12-26 11:00:00,169.96,170.03,168.6,169.01,148400.0,169.5028,169.5726,168.1464,168.5553,148400.0
2012-12-26 11:30:00,168.6,170.12,168.56,169.79,144400.0,168.1464,169.6623,168.1065,169.3332,144400.0
2012-12-26 12:00:00,169.74,170.03,168.9,168.9,117400.0,169.2834,169.5726,168.4456,168.4456,117400.0
2012-12-26 12:30:00,168.77,169.02,168.3,168.37,97000.0,168.316,168.5653,167.8472,167.917,97000.0
2012-12-26 13:00:00,168.5,168.5,167.8,168.26,33400.0,168.0467,168.0467,167.3486,167.8073,33400.0
2012-12-26 13:30:00,168.29,170.55,168.26,170.16,42800.0,167.8373,170.0912,167.8073,169.7022,42800.0
2012-12-26 14:00:00,170.15,171.49,170.15,170.85,29000.0,169.6923,171.0286,169.6923,170.3904,29000.0
2012-12-26 14:30:00,171.2,171.59,170.48,171.05,17800.0,170.7394,171.1284,170.0214,170.5898,17800.0
2012-12-26 15:00:00,170.91,171.64,170.46,170.46,34200.0,170.4502,171.1782,170.0014,170.0014,34200.0
2012-12-26 15:30:00,170.45,170.45,169.58,169.89,94600.0,169.9914,169.9914,169.1238,169.433,94600.0
2012-12-27 09:30:00,169.32,172.6,168.22,170.3,52600.0,168.8645,172.1357,167.7674,169.8418,52600.0
2012-12-27 10:00:00,170.15,170.17,166.42,167.09,83500.0,169.6923,169.7122,165.9723,166.6405,83500.0
2012-12-27 10:30:00,167.09,168.99,166.36,168.34,150900.0,166.6405,168.5354,165.9124,167.8871,150900.0
2012-12-27 11:00:00,168.4,168.76,167.37,167.37,30900.0,167.947,168.306,166.9197,166.9197,30900.0
2012-12-27 11:30:00,167.57,167.57,166.0,166.16,24700.0,167.1192,167.1192,165.5534,165.713,24700.0
2012-12-27 12:00:00,166.12,166.37,164.17,165.22,62900.0,165.6731,165.9224,163.7283,164.7755,62900.0
2012-12-27 12:30:00,165.4,166.25,164.41,165.5,33700.0,164.955,165.8027,163.9677,165.0548,33700.0
2012-12-27 13:00:00,165.42,165.9,164.69,164.77,19600.0,164.975,165.4537,164.2469,164.3267,19600.0
2012-12-27 13:30:00,164.92,165.2,164.4,164.49,19600.0,164.4763,164.7556,163.9577,164.0475,19600.0
2012-12-27 14:00:00,164.68,164.85,164.06,164.66,16200.0,164.237,164.4065,163.6186,164.217,16200.0
2012-12-27 14:30:00,164.6,168.2,164.37,168.04,49200.0,164.1572,167.7475,163.9278,167.5879,49200.0
2012-12-27 15:00:00,168.2,168.95,167.22,167.98,34400.0,167.7475,168.4955,166.7701,167.5281,34400.0
2012-12-27 15:30:00,168.24,169.48,167.96,168.68,110100.0,167.7874,169.0241,167.5081,168.2262,110100.0
2012-12-28 09:30:00,166.31,168.6,165.28,167.18,77600.0,165.8626,168.1464,164.8354,166.7302,77600.0
2012-12-28 10:00:00,167.63,168.0,166.14,167.47,68400.0,167.179,167.548,165.693,167.0195,68400.0
2012-12-28 10:30:00,167.47,169.71,167.35,169.24,22100.0,167.0195,169.2534,166.8998,168.7847,22100.0
2012-12-28 11:00:00,169.25,170.0,167.61,169.65,37000.0,168.7947,169.5427,167.1591,169.1936,37000.0
2012-12-28 11:30:00,169.75,169.97,168.79,169.45,18000.0,169.2933,169.5127,168.3359,168.9941,18000.0
2012-12-28 12:00:00,169.41,170.97,169.31,170.97,40300.0,168.9542,170.51,168.8545,170.51,40300.0
2012-12-28 12:30:00,170.97,171.38,169.8,169.84,21500.0,170.51,170.9189,169.3432,169.3831,21500.0
2012-12-28 13:00:00,169.97,169.98,169.63,169.64,10900.0,169.5127,169.5227,169.1736,169.1836,10900.0
2012-12-28 13:30:00,169.54,169.72,168.44,168.55,16800.0,169.0839,169.2634,167.9869,168.0966,16800.0
2012-12-28 14:00:00,168.54,169.53,168.12,169.02,19400.0,168.0866,169.0739,167.6677,168.5653,19400.0
2012-12-28 14:30:00,169.05,169.05,167.61,167.61,20600.0,168.5952,168.5952,167.1591,167.1591,20600.0
2012-12-28 15:00:00,167.8,169.54,167.8,168.69,22900.0,167.3486,169.0839,167.3486,168.2362,22900.0
2012-12-28 15:30:00,168.59,168.87,167.1,167.93,85700.0,168.1364,168.4157,166.6505,167.4782,85700.0
2012-12-31 09:30:00,167.02,168.51,165.26,168.49,58200.0,166.5707,168.0567,164.8154,168.0367,58200.0
2012-12-31 10:00:00,168.46,169.43,167.7,168.51,25200.0,168.0068,168.9742,167.2488,168.0567,25200.0
2012-12-31 10:30:00,168.67,169.26,166.84,166.98,26700.0,168.2162,168.8046,166.3912,166.5308,26700.0
2012-12-31 11:00:00,167.29,170.19,167.02,167.71,55700.0,166.8399,169.7321,166.5707,167.2588,55700.0
2012-12-31 11:30:00,167.64,168.22,167.53,167.79,28800.0,167.189,167.7674,167.0793,167.3386,28800.0
2012-12-31 12:00:00,167.8,168.48,167.71,168.32,22900.0,167.3486,168.0267,167.2588,167.8672,22900.0
2012-12-31 12:30:00,168.59,170.06,168.47,169.55,22300.0,168.1364,169.6025,168.0168,169.0939,22300.0
2012-12-31 13:00:00,169.16,170.24,168.72,170.24,9900.0,168.7049,169.782,168.2661,169.782,9900.0
2012-12-31 13:30:00,169.97,170.48,168.04,168.48,19900.0,169.5127,170.0214,167.5879,168.0267,19900.0
2012-12-31 14:00:00,168.63,169.3,168.33,169.28,7100.0,168.1763,168.8445,167.8771,168.8246,7100.0
2012-12-31 14:30:00,169.44,170.48,168.46,170.48,34800.0,168.9842,170.0214,168.0068,170.0214,34800.0
2012-12-31 15:00:00,170.34,170.83,170.19,170.19,49300.0,169.8817,170.3704,169.7321,169.7321,49300.0
2012-12-31 15:30:00,170.26,171.56,170.26,171.0,68600.0,169.802,171.0985,169.802,170.54,68600.0
2013-01-02 09:30:00,174.17,179.0,173.82,178.79,110100.0,173.7014,178.5184,173.3524,178.309,110100.0
2013-01-02 10:00:00,178.54,179.5,177.59,177.59,109700.0,178.0597,179.0171,177.1122,177.1122,109700.0
2013-01-02 10:30:00,177.65,178.5,176.25,178.43,66300.0,177.1721,178.0198,175.7758,177.95,66300.0
2013-01-02 11:00:00,178.36,179.25,176.96,179.09,52600.0,177.8802,178.7678,176.4839,178.6082,52600.0
2013-01-02 11:30:00,179.11,179.93,177.2,179.78,56600.0,178.6281,179.4459,176.7233,179.2963,56600.0
2013-01-02 12:00:00,179.71,180.64,177.25,177.85,81300.0,179.2265,180.154,176.7732,177.3715,81300.0
2013-01-02 12:30:00,178.1,178.1,176.0,177.16,40600.0,177.6209,177.6209,175.5265,176.6834,40600.0
2013-01-02 13:00:00,177.17,180.07,177.01,179.45,39400.0,176.6934,179.5856,176.5338,178.9672,39400.0
2013-01-02 13:30:00,179.41,180.1,178.86,179.89,20700.0,178.9273,179.6155,178.3788,179.406,20700.0
2013-01-02 14:00:00,179.95,181.37,179.64,181.23,41400.0,179.4659,180.8821,179.1567,180.7424,41400.0
2013-01-02 14:30:00,181.27,181.27,179.2,180.25,35900.0,180.7823,180.7823,178.7179,179.7651,35900.0
2013-01-02 15:00:00,180.27,181.0,179.95,180.4,46800.0,179.785,180.5131,179.4659,179.9147,46800.0
2013-01-02 15:30:00,180.23,181.82,179.43,181.25,148900.0,179.7451,181.3309,178.9473,180.7624,148900.0
2013-01-03 09:30:00,181.58,183.83,180.44,182.55,101900.0,181.0915,183.3354,179.9546,182.0589,101900.0
2013-01-03 10:00:00,182.49,182.51,181.0,181.56,39000.0,181.9991,182.019,180.5131,181.0716,39000.0
2013-01-03 10:30:00,181.43,181.72,180.01,180.42,32800.0,180.9419,181.2311,179.5257,179.9346,32800.0
2013-01-03 11:00:00,180.6,181.43,180.0,180.76,28200.0,180.1141,180.9419,179.5158,180.2737,28200.0
2013-01-03 11:30:00,180.97,181.64,180.73,181.08,28000.0,180.4831,181.1513,180.2438,180.5928,28000.0
2013-01-03 12:00:00,180.92,181.28,180.31,180.77,26500.0,180.4333,180.7923,179.8249,180.2837,26500.0
2013-01-03 12:30:00,180.97,181.7,180.78,181.33,17900.0,180.4831,181.2112,180.2937,180.8422,17900.0
2013-01-03 13:00:00,181.42,182.32,181.23,181.83,53000.0,180.9319,181.8295,180.7424,181.3408,53000.0
2013-01-03 13:30:00,181.78,182.4,181.76,182.16,13100.0,181.291,181.9093,181.271,181.6699,13100.0
2013-01-03 14:00:00,182.26,182.3,181.06,181.48,24700.0,181.7697,181.8096,180.5729,180.9918,24700.0
2013-01-03 14:30:00,181.25,181.33,179.66,180.01,31000.0,180.7624,180.8422,179.1767,179.5257,31000.0
2013-01-03 15:00:00,180.15,180.47,179.69,180.07,36800.0,179.6653,179.9845,179.2066,179.5856,36800.0
2013-01-03 15:30:00,180.24,180.97,179.84,180.71,90700.0,179.7551,180.4831,179.3562,180.2238,90700.0
2013-01-04 09:30:00,182.26,182.62,180.0,181.95,27400.0,181.7697,182.1287,179.5158,181.4605,27400.0
2013-01-04 10:00:00,181.95,182.0,179.87,181.49,17000.0,181.4605,181.5104,179.3861,181.0017,17000.0
2013-01-04 10:30:00,181.31,181.67,180.57,180.92,4600.0,180.8222,181.1813,180.0842,180.4333,4600.0
2013-01-04 11:00:00,181.11,181.78,180.82,181.62,15600.0,180.6228,181.291,180.3335,181.1314,15600.0
2013-01-04 11:30:00,181.5,181.95,181.33,181.53,16300.0,181.0117,181.4605,180.8422,181.0416,16300.0
2013-01-04 12:00:00,181.54,181.85,181.09,181.2,16300.0,181.0516,181.3608,180.6028,180.7125,16300.0
2013-01-04 12:30:00,181.28,181.73,181.04,181.33,6600.0,180.7923,181.2411,180.553,180.8422,6600.0
2013-01-04 13:00:00,181.15,181.15,180.47,180.55,10800.0,180.6627,180.6627,179.9845,180.0643,10800.0
2013-01-04 13:30:00,180.57,181.35,180.47,181.14,18200.0,180.0842,180.8621,179.9845,180.6527,18200.0
2013-01-04 14:00:00,181.22,182.0,181.17,181.65,43300.0,180.7325,181.5104,180.6826,181.1613,43300.0
2013-01-04 14:30:00,181.77,182.38,181.57,182.19,36800.0,181.281,181.8893,181.0815,181.6999,36800.0
2013-01-04 15:00:00,182.13,183.37,181.96,183.2,43900.0,181.64,182.8767,181.4705,182.7071,43900.0
2013-01-04 15:30:00,183.21,183.38,180.69,181.03,104800.0,182.7171,182.8867,180.2039,180.543,104800.0
2013-01-07 09:30:00,180.15,183.46,178.62,180.34,126400.0,179.6653,182.9664,178.1395,179.8548,126400.0
2013-01-07 10:00:00,180.31,181.44,180.07,181.14,57600.0,179.8249,180.9519,179.5856,180.6527,57600.0
2013-01-07 10:30:00,181.07,181.13,180.51,180.55,41600.0,180.5829,180.6427,180.0244,180.0643,41600.0
2013-01-07 11:00:00,180.53,181.44,179.92,181.44,21000.0,180.0443,180.9519,179.436,180.9519,21000.0
2013-01-07 11:30:00,181.12,181.35,179.58,179.97,41600.0,180.6327,180.8621,179.0969,179.4858,41600.0
2013-01-07 12:00:00,180.23,180.3,179.23,179.61,40800.0,179.7451,179.8149,178.7478,179.1268,40800.0
2013-01-07 12:30:00,179.69,180.05,178.5,179.06,66800.0,179.2066,179.5656,178.0198,178.5783,66800.0
2013-01-07 13:00:00,179.26,181.43,179.16,181.19,48200.0,178.7777,180.9419,178.678,180.7026,48200.0
2013-01-07 13:30:00,181.28,182.01,180.55,181.78,38200.0,180.7923,181.5203,180.0643,181.291,38200.0
2013-01-07 14:00:00,181.77,183.7,181.66,182.87,115400.0,181.281,183.2058,181.1713,182.378,115400.0
2013-01-07 14:30:00,182.75,182.96,182.37,182.9,42800.0,182.2584,182.4678,181.8794,182.408,42800.0
2013-01-07 15:00:00,182.92,182.95,182.21,182.28,65800.0,182.4279,182.4578,181.7198,181.7896,65800.0
2013-01-07 15:30:00,182.39,182.96,181.88,182.53,163600.0,181.8993,182.4678,181.3907,182.0389,163600.0
2013-01-08 09:30:00,175.0,176.0,169.97,171.97,338200.0,174.5292,175.5265,169.5127,171.5074,338200.0
2013-01-08 10:00:00,172.24,172.9,170.69,172.51,153600.0,171.7766,172.4349,170.2308,172.0459,153600.0
2013-01-08 10:30:00,172.65,174.16,172.4,173.26,89000.0,172.1855,173.6915,171.9362,172.7939,89000.0
2013-01-08 11:00:00,173.36,173.56,172.86,172.91,78300.0,172.8936,173.0931,172.395,172.4448,78300.0
2013-01-08 11:30:00,173.11,173.19,172.9,173.02,59300.0,172.6443,172.7241,172.4349,172.5545,59300.0
2013-01-08 12:00:00,173.11,173.17,172.38,173.1,79000.0,172.6443,172.7041,171.9163,172.6343,79000.0
2013-01-08 12:30:00,173.04,173.62,172.75,172.93,70900.0,172.5745,173.1529,172.2853,172.4648,70900.0
2013-01-08 13:00:00,172.93,174.03,172.82,173.8,92000.0,172.4648,173.5618,172.3551,173.3324,92000.0
2013-01-08 13:30:00,173.87,174.66,173.28,173.97,94900.0,173.4022,174.1901,172.8138,173.502,94900.0
2013-01-08 14:00:00,173.97,176.65,173.93,175.69,124300.0,173.502,176.1748,173.4621,175.2173,124300.0
2013-01-08 14:30:00,175.62,175.72,174.78,175.54,56200.0,175.1475,175.2473,174.3098,175.0678,56200.0
2013-01-08 15:00:00,175.57,176.61,175.12,176.12,105700.0,175.0977,176.1349,174.6489,175.6462,105700.0
2013-01-08 15:30:00,176.18,176.8,175.26,176.77,188900.0,175.706,176.3244,174.7885,176.2944,188900.0
2013-01-09 09:30:00,177.5,180.36,177.0,179.58,94200.0,177.0225,179.8748,176.5238,179.0969,94200.0
2013-01-09 10:00:00,179.87,184.94,179.7,183.81,77300.0,179.3861,184.4425,179.2166,183.3155,77300.0
2013-01-09 10:30:00,184.22,184.61,182.28,184.29,84100.0,183.7244,184.1133,181.7896,183.7942,84100.0
2013-01-09 11:00:00,184.34,184.8,183.28,184.8,50100.0,183.8441,184.3028,182.7869,184.3028,50100.0
2013-01-09 11:30:00,184.74,185.78,184.32,184.57,80400.0,184.243,185.2802,183.8241,184.0735,80400.0
2013-01-09 12:00:00,184.67,185.05,184.44,184.58,53800.0,184.1732,184.5522,183.9438,184.0834,53800.0
2013-01-09 12:30:00,184.68,185.16,184.44,184.48,31400.0,184.1832,184.6619,183.9438,183.9837,31400.0
2013-01-09 13:00:00,184.44,184.47,181.9,182.85,62500.0,183.9438,183.9737,181.4106,182.3581,62500.0
2013-01-09 13:30:00,182.8,183.43,182.11,182.72,26800.0,182.3082,182.9365,181.6201,182.2284,26800.0
2013-01-09 14:00:00,182.61,184.03,182.61,183.23,32900.0,182.1187,183.5349,182.1187,182.7371,32900.0
2013-01-09 14:30:00,183.17,183.81,182.73,183.49,26300.0,182.6772,183.3155,182.2384,182.9964,26300.0
2013-01-09 15:00:00,183.44,183.8,182.61,183.43,54800.0,182.9465,183.3055,182.1187,182.9365,54800.0
2013-01-09 15:30:00,183.44,183.67,182.83,183.43,104500.0,182.9465,183.1759,182.3381,182.9365,104500.0
2013-01-10 09:30:00,185.14,185.23,182.82,184.12,56300.0,184.6419,184.7317,182.3282,183.6247,56300.0
2013-01-10 10:00:00,184.1,184.3,183.32,183.6,60700.0,183.6047,183.8042,182.8268,183.1061,60700.0
2013-01-10 10:30:00,183.25,183.79,181.6,181.61,38600.0,182.757,183.2956,181.1114,181.1214,38600.0
2013-01-10 11:00:00,181.54,181.54,179.55,181.11,67600.0,181.0516,181.0516,179.067,180.6228,67600.0
2013-01-10 11:30:00,180.91,181.45,180.11,181.32,38000.0,180.4233,180.9619,179.6255,180.8322,38000.0
2013-01-10 12:00:00,181.24,181.56,181.11,181.56,19700.0,180.7524,181.0716,180.6228,181.0716,19700.0
2013-01-10 12:30:00,181.59,182.8,181.59,182.8,24100.0,181.1015,182.3082,181.1015,182.3082,24100.0
2013-01-10 13:00:00,182.85,183.66,181.92,183.49,24900.0,182.3581,183.1659,181.4306,182.9964,24900.0
2013-01-10 13:30:00,183.4,184.22,182.72,183.83,36800.0,182.9066,183.7244,182.2284,183.3354,36800.0
2013-01-10 14:00:00,184.03,184.12,183.54,183.71,26100.0,183.5349,183.6247,183.0462,183.2158,26100.0
2013-01-10 14:30:00,183.68,184.36,183.68,184.12,17800.0,183.1859,183.864,183.1859,183.6247,17800.0
2013-01-10 15:00:00,184.04,184.2,183.69,183.94,27500.0,183.5449,183.7045,183.1958,183.4452,27500.0
2013-01-10 15:30:00,184.06,184.39,183.24,183.73,60600.0,183.5648,183.8939,182.747,183.2357,60600.0
2013-01-11 09:30:00,183.97,184.2,182.55,182.91,58100.0,183.4751,183.7045,182.0589,182.4179,58100.0
2013-01-11 10:00:00,182.48,182.61,181.46,181.79,40300.0,181.9891,182.1187,180.9718,181.3009,40300.0
2013-01-11 10:30:00,181.66,181.77,180.36,180.44,35100.0,181.1713,181.281,179.8748,179.9546,35100.0
2013-01-11 11:00:00,180.49,180.55,179.59,179.59,25600.0,180.0044,180.0643,179.1069,179.1069,25600.0
2013-01-11 11:30:00,179.49,179.7,179.23,179.56,24300.0,179.0071,179.2166,178.7478,179.0769,24300.0
2013-01-11 12:00:00,179.67,180.12,179.54,179.82,24100.0,179.1866,179.6354,179.057,179.3362,24100.0
2013-01-11 12:30:00,179.87,179.97,179.2,179.4,15400.0,179.3861,179.4858,178.7179,178.9174,15400.0
2013-01-11 13:00:00,179.4,179.48,178.8,179.0,18400.0,178.9174,178.9972,178.319,178.5184,18400.0
2013-01-11 13:30:00,178.9,179.11,178.57,178.69,15800.0,178.4187,178.6281,178.0896,178.2093,15800.0
2013-01-11 14:00:00,178.85,179.73,178.7,179.25,38500.0,178.3688,179.2465,178.2192,178.7678,38500.0
2013-01-11 14:30:00,179.4,179.51,178.72,179.35,50900.0,178.9174,179.0271,178.2392,178.8675,50900.0
2013-01-11 15:00:00,179.26,180.18,178.97,179.88,22000.0,178.7777,179.6953,178.4885,179.3961,22000.0
2013-01-11 15:30:00,179.83,179.99,179.15,179.39,111800.0,179.3462,179.5058,178.668,178.9074,111800.0
2013-01-14 09:30:00,181.05,181.05,178.0,179.46,64300.0,180.5629,180.5629,177.5211,178.9772,64300.0
2013-01-14 10:00:00,179.56,179.96,178.95,179.6,17600.0,179.0769,179.4759,178.4686,179.1168,17600.0
2013-01-14 10:30:00,179.6,179.71,178.96,179.46,12900.0,179.1168,179.2265,178.4785,178.9772,12900.0
2013-01-14 11:00:00,179.62,180.76,179.52,180.71,31400.0,179.1368,180.2737,179.037,180.2238,31400.0
2013-01-14 11:30:00,180.66,180.87,180.05,180.32,10200.0,180.174,180.3834,179.5656,179.8349,10200.0
2013-01-14 12:00:00,180.31,180.31,178.25,178.99,26800.0,179.8249,179.8249,177.7705,178.5085,26800.0
2013-01-14 12:30:00,179.06,180.04,178.97,179.49,8000.0,178.5783,179.5556,178.4885,179.0071,8000.0
2013-01-14 13:00:00,179.64,179.8,178.41,178.64,13400.0,179.1567,179.3163,177.93,178.1594,13400.0
2013-01-14 13:30:00,178.73,180.19,178.66,180.01,20300.0,178.2492,179.7052,178.1794,179.5257,20300.0
2013-01-14 14:00:00,180.03,180.49,179.48,180.14,13000.0,179.5457,180.0044,178.9972,179.6554,13000.0
2013-01-14 14:30:00,180.26,180.54,180.0,180.17,31400.0,179.7751,180.0543,179.5158,179.6853,31400.0
2013-01-14 15:00:00,180.25,180.6,179.99,180.23,23400.0,179.7651,180.1141,179.5058,179.7451,23400.0
2013-01-14 15:30:00,180.26,180.26,178.87,179.39,102200.0,179.7751,179.7751,178.3888,178.9074,102200.0
2013-01-15 09:30:00,175.85,176.41,171.61,173.94,121600.0,175.3769,175.9354,171.1483,173.4721,121600.0
2013-01-15 10:00:00,174.07,175.21,174.04,174.58,34500.0,173.6017,174.7386,173.5718,174.1103,34500.0
2013-01-15 10:30:00,174.32,176.14,174.29,174.85,39200.0,173.851,175.6661,173.8211,174.3796,39200.0
2013-01-15 11:00:00,174.57,175.62,174.1,175.09,53400.0,174.1004,175.1475,173.6316,174.619,53400.0
2013-01-15 11:30:00,175.09,175.38,174.32,174.51,44800.0,174.619,174.9082,173.851,174.0405,44800.0
2013-01-15 12:00:00,174.53,175.14,174.32,175.09,19600.0,174.0605,174.6688,173.851,174.619,19600.0
2013-01-15 12:30:00,175.05,175.16,174.62,174.87,14800.0,174.5791,174.6888,174.1502,174.3996,14800.0
2013-01-15 13:00:00,174.96,174.99,174.26,174.45,36000.0,174.4893,174.5192,173.7912,173.9807,36000.0
2013-01-15 13:30:00,174.43,175.07,174.31,174.38,23800.0,173.9607,174.599,173.8411,173.9109,23800.0
2013-01-15 14:00:00,174.33,174.42,173.27,173.45,39600.0,173.861,173.9508,172.8039,172.9834,39600.0
2013-01-15 14:30:00,173.43,174.31,173.43,174.2,21100.0,172.9634,173.8411,172.9634,173.7314,21100.0
2013-01-15 15:00:00,174.2,174.7,173.88,174.18,28000.0,173.7314,174.23,173.4122,173.7114,28000.0
2013-01-15 15:30:00,174.21,175.64,174.2,174.83,93600.0,173.7413,175.1675,173.7314,174.3597,93600.0
2013-01-16 09:30:00,174.0,177.39,172.5,173.65,76800.0,173.5319,176.9128,172.0359,173.1828,76800.0
2013-01-16 10:00:00,173.79,174.01,172.96,173.31,36900.0,173.3225,173.5419,172.4947,172.8437,36900.0
2013-01-16 10:30:00,173.5,173.66,172.96,172.96,14200.0,173.0332,173.1928,172.4947,172.4947,14200.0
2013-01-16 11:00:00,173.01,173.34,172.82,173.26,30200.0,172.5446,172.8737,172.3551,172.7939,30200.0
2013-01-16 11:30:00,173.25,173.27,172.79,172.91,31500.0,172.7839,172.8039,172.3251,172.4448,31500.0
2013-01-16 12:00:00,172.96,173.07,172.63,172.69,20100.0,172.4947,172.6044,172.1656,172.2254,20100.0
2013-01-16 12:30:00,172.82,172.82,170.88,171.0,35500.0,172.3551,172.3551,170.4203,170.54,35500.0
2013-01-16 13:00:00,171.0,171.37,170.93,171.1,48200.0,170.54,170.909,170.4702,170.6397,48200.0
2013-01-16 13:30:00,171.07,171.13,170.58,170.61,38800.0,170.6098,170.6696,170.1211,170.151,38800.0
2013-01-16 14:00:00,170.7,171.05,170.1,170.5,91700.0,170.2408,170.5898,169.6424,170.0413,91700.0
2013-01-16 14:30:00,170.43,170.8,170.22,170.3,43500.0,169.9715,170.3405,169.7621,169.8418,43500.0
2013-01-16 15:00:00,170.34,170.81,170.29,170.5,98100.0,169.8817,170.3505,169.8319,170.0413,98100.0
2013-01-16 15:30:00,170.53,170.89,169.37,170.04,178600.0,170.0712,170.4303,168.9143,169.5825,178600.0
2013-01-17 09:30:00,167.87,167.97,164.0,166.69,522600.0,167.4184,167.5181,163.5588,166.2416,522600.0
2013-01-17 10:00:00,166.3,167.39,166.16,166.43,309000.0,165.8526,166.9397,165.713,165.9823,309000.0
2013-01-17 10:30:00,166.44,166.9,165.25,166.41,153400.0,165.9922,166.451,164.8054,165.9623,153400.0
2013-01-17 11:00:00,166.56,169.0,166.46,168.43,188600.0,166.1119,168.5453,166.0122,167.9769,188600.0
2013-01-17 11:30:00,168.39,168.93,167.69,168.18,105400.0,167.937,168.4755,167.2389,167.7276,105400.0
2013-01-17 12:00:00,168.27,168.5,167.8,168.02,52400.0,167.8173,168.0467,167.3486,167.568,52400.0
2013-01-17 12:30:00,167.99,168.49,167.27,167.81,105600.0,167.5381,168.0367,166.82,167.3585,105600.0
2013-01-17 13:00:00,167.95,169.0,167.76,169.0,48000.0,167.4982,168.5453,167.3087,168.5453,48000.0
2013-01-17 13:30:00,168.88,169.87,168.88,169.24,117400.0,168.4257,169.413,168.4257,168.7847,117400.0
2013-01-17 14:00:00,169.29,169.44,168.21,168.28,55800.0,168.8346,168.9842,167.7575,167.8273,55800.0
2013-01-17 14:30:00,168.41,169.25,168.38,168.55,75200.0,167.9569,168.7947,167.927,168.0966,75200.0
2013-01-17 15:00:00,168.55,169.17,168.51,169.17,93200.0,168.0966,168.7149,168.0567,168.7149,93200.0
2013-01-17 15:30:00,169.2,170.41,168.94,169.63,338000.0,168.7448,169.9516,168.4855,169.1736,338000.0
2013-01-18 09:30:00,168.02,170.88,165.32,168.03,109100.0,167.568,170.4203,164.8752,167.578,109100.0
2013-01-18 10:00:00,168.28,168.87,167.53,168.68,27400.0,167.8273,168.4157,167.0793,168.2262,27400.0
2013-01-18 10:30:00,168.69,168.84,167.24,167.94,30100.0,168.2362,168.3858,166.7901,167.4882,30100.0
2013-01-18 11:00:00,167.75,167.75,166.62,166.78,43900.0,167.2987,167.2987,166.1717,166.3313,43900.0
2013-01-18 11:30:00,166.69,166.69,165.48,165.78,43600.0,166.2416,166.2416,165.0348,165.334,43600.0
2013-01-18 12:00:00,165.83,166.23,165.54,166.05,24900.0,165.3839,165.7828,165.0947,165.6033,24900.0
2013-01-18 12:30:00,166.1,166.66,166.05,166.32,23000.0,165.6531,166.2116,165.6033,165.8726,23000.0
2013-01-18 13:00:00,166.44,166.65,166.24,166.32,19200.0,165.9922,166.2017,165.7928,165.8726,19200.0
2013-01-18 13:30:00,166.34,166.53,166.22,166.23,22400.0,165.8925,166.082,165.7728,165.7828,22400.0
2013-01-18 14:00:00,166.29,166.49,166.11,166.31,37600.0,165.8426,166.0421,165.6631,165.8626,37600.0
2013-01-18 14:30:00,166.28,167.19,166.28,167.0,44500.0,165.8327,166.7402,165.8327,166.5507,44500.0
2013-01-18 15:00:00,167.0,167.5,166.9,167.42,45900.0,166.5507,167.0494,166.451,166.9696,45900.0
2013-01-18 15:30:00,167.51,168.31,167.28,167.97,173200.0,167.0594,167.8572,166.83,167.5181,173200.0
2013-01-22 09:30:00,168.0,169.32,167.17,167.43,52500.0,167.548,168.8645,166.7203,166.9796,52500.0
2013-01-22 10:00:00,167.27,169.52,167.16,169.39,49500.0,166.82,169.0639,166.7103,168.9343,49500.0
2013-01-22 10:30:00,169.52,170.29,168.62,170.14,57400.0,169.0639,169.8319,168.1664,169.6823,57400.0
2013-01-22 11:00:00,170.13,171.41,169.93,170.87,46800.0,169.6723,170.9489,169.4728,170.4103,46800.0
2013-01-22 11:30:00,170.76,171.99,170.47,171.73,88700.0,170.3006,171.5273,170.0114,171.268,88700.0
2013-01-22 12:00:00,171.84,171.96,171.36,171.75,32600.0,171.3777,171.4974,170.899,171.2879,32600.0
2013-01-22 12:30:00,171.84,171.99,171.36,171.87,50300.0,171.3777,171.5273,170.899,171.4076,50300.0
2013-01-22 13:00:00,171.82,171.98,170.79,171.03,28200.0,171.3578,171.5173,170.3305,170.5699,28200.0
2013-01-22 13:30:00,170.9,171.51,170.77,171.25,23800.0,170.4402,171.0486,170.3106,170.7893,23800.0
2013-01-22 14:00:00,171.29,171.62,171.1,171.56,21900.0,170.8292,171.1583,170.6397,171.0985,21900.0
2013-01-22 14:30:00,171.57,173.5,171.37,173.19,59600.0,171.1084,173.0332,170.909,172.7241,59600.0
2013-01-22 15:00:00,173.22,174.72,173.07,174.47,140900.0,172.754,174.25,172.6044,174.0006,140900.0
2013-01-22 15:30:00,174.38,175.24,173.64,175.06,177900.0,173.9109,174.7686,173.1729,174.589,177900.0
2013-01-23 09:30:00,174.98,176.53,173.57,175.86,76800.0,174.5093,176.0551,173.1031,175.3869,76800.0
2013-01-23 10:00:00,175.54,175.62,173.9,174.6,64500.0,175.0678,175.1475,173.4322,174.1303,64500.0
2013-01-23 10:30:00,174.59,175.5,174.09,174.8,36800.0,174.1203,175.0279,173.6217,174.3297,36800.0
2013-01-23 11:00:00,174.71,175.49,174.66,175.21,23400.0,174.24,175.0179,174.1901,174.7386,23400.0
2013-01-23 11:30:00,175.34,176.51,175.15,176.3,87800.0,174.8683,176.0351,174.6788,175.8257,87800.0
2013-01-23 12:00:00,176.3,177.25,176.04,176.42,47400.0,175.8257,176.7732,175.5664,175.9454,47400.0
2013-01-23 12:30:00,176.49,176.55,175.56,175.77,24400.0,176.0152,176.075,175.0877,175.2971,24400.0
2013-01-23 13:00:00,175.73,176.8,175.45,176.61,27100.0,175.2572,176.3244,174.978,176.1349,27100.0
2013-01-23 13:30:00,176.56,176.73,176.15,176.64,27800.0,176.085,176.2545,175.6761,176.1648,27800.0
2013-01-23 14:00:00,176.62,176.72,175.25,175.25,25200.0,176.1448,176.2446,174.7785,174.7785,25200.0
2013-01-23 14:30:00,175.09,175.97,175.09,175.49,28600.0,174.619,175.4966,174.619,175.0179,28600.0
2013-01-23 15:00:00,175.48,176.08,175.01,175.9,43400.0,175.0079,175.6063,174.5392,175.4268,43400.0
2013-01-23 15:30:00,175.78,176.29,175.5,175.99,87400.0,175.3071,175.8157,175.0279,175.5165,87400.0
2013-01-24 09:30:00,175.46,177.56,175.46,177.01,124400.0,174.988,177.0823,174.988,176.5338,124400.0
2013-01-24 10:00:00,177.02,177.84,176.84,177.2,172800.0,176.5438,177.3616,176.3643,176.7233,172800.0
2013-01-24 10:30:00,177.32,177.48,176.31,176.43,190000.0,176.843,177.0025,175.8357,175.9554,190000.0
2013-01-24 11:00:00,176.42,177.0,176.21,176.52,52200.0,175.9454,176.5238,175.7359,176.0451,52200.0
2013-01-24 11:30:00,176.51,176.69,176.2,176.34,25400.0,176.0351,176.2147,175.726,175.8656,25400.0
2013-01-24 12:00:00,176.33,176.45,174.81,174.86,27600.0,175.8556,175.9753,174.3397,174.3896,27600.0
2013-01-24 12:30:00,174.82,174.88,173.96,174.45,112000.0,174.3497,174.4095,173.492,173.9807,112000.0
2013-01-24 13:00:00,174.41,175.03,173.59,173.78,118000.0,173.9408,174.5591,173.123,173.3125,118000.0
2013-01-24 13:30:00,173.64,173.84,172.17,173.24,99200.0,173.1729,173.3723,171.7068,172.7739,99200.0
2013-01-24 14:00:00,173.27,173.42,172.89,173.16,63800.0,172.8039,172.9535,172.4249,172.6942,63800.0
2013-01-24 14:30:00,173.13,173.64,172.36,172.44,124800.0,172.6642,173.1729,171.8963,171.9761,124800.0
2013-01-24 15:00:00,172.36,173.72,172.23,173.24,126000.0,171.8963,173.2526,171.7667,172.7739,126000.0
2013-01-24 15:30:00,173.28,174.06,173.12,173.2,301200.0,172.8138,173.5917,172.6543,172.734,301200.0
2013-01-25 09:30:00,174.86,174.86,171.16,173.17,92700.0,174.3896,174.3896,170.6995,172.7041,92700.0
2013-01-25 10:00:00,173.11,173.9,171.82,171.96,104100.0,172.6443,173.4322,171.3578,171.4974,104100.0
2013-01-25 10:30:00,171.89,172.97,170.81,172.78,54000.0,171.4276,172.5047,170.3505,172.3152,54000.0
2013-01-25 11:00:00,172.85,173.61,172.31,173.19,23100.0,172.385,173.1429,171.8464,172.7241,23100.0
2013-01-25 11:30:00,173.46,173.58,172.65,173.18,19600.0,172.9933,173.113,172.1855,172.7141,19600.0
2013-01-25 12:00:00,173.17,174.46,173.07,173.81,20300.0,172.7041,173.9907,172.6044,173.3424,20300.0
2013-01-25 12:30:00,173.93,174.04,173.51,173.8,15100.0,173.4621,173.5718,173.0432,173.3324,15100.0
2013-01-25 13:00:00,173.77,174.4,173.43,173.64,25300.0,173.3025,173.9308,172.9634,173.1729,25300.0
2013-01-25 13:30:00,173.66,174.5,173.66,174.24,24600.0,173.1928,174.0305,173.1928,173.7712,24600.0
2013-01-25 14:00:00,174.24,174.62,174.15,174.24,56700.0,173.7712,174.1502,173.6815,173.7712,56700.0
2013-01-25 14:30:00,174.22,174.22,173.88,174.16,32500.0,173.7513,173.7513,173.4122,173.6915,32500.0
2013-01-25 15:00:00,174.15,174.92,173.93,174.74,45100.0,173.6815,174.4494,173.4621,174.2699,45100.0
2013-01-25 15:30:00,174.75,175.15,174.01,174.46,139500.0,174.2799,174.6788,173.5419,173.9907,139500.0
2013-01-28 09:30:00,176.08,176.34,174.53,175.04,134300.0,175.6063,175.8656,174.0605,174.5691,134300.0
2013-01-28 10:00:00,174.74,175.25,173.45,173.96,129800.0,174.2699,174.7785,172.9834,173.492,129800.0
2013-01-28 10:30:00,173.89,174.26,172.39,172.83,18600.0,173.4222,173.7912,171.9262,172.365,18600.0
2013-01-28 11:00:00,172.85,173.14,171.52,171.9,18500.0,172.385,172.6742,171.0586,171.4375,18500.0
2013-01-28 11:30:00,171.85,172.51,171.43,172.51,26800.0,171.3877,172.0459,170.9688,172.0459,26800.0
2013-01-28 12:00:00,172.56,172.83,171.56,172.32,15500.0,172.0958,172.365,171.0985,171.8564,15500.0
2013-01-28 12:30:00,172.49,172.62,172.17,172.43,13200.0,172.026,172.1556,171.7068,171.9661,13200.0
2013-01-28 13:00:00,172.17,172.32,171.5,171.69,15000.0,171.7068,171.8564,171.0386,171.2281,15000.0
2013-01-28 13:30:00,171.69,171.89,171.45,171.65,20200.0,171.2281,171.4276,170.9888,171.1882,20200.0
2013-01-28 14:00:00,171.7,172.13,171.5,171.91,14700.0,171.2381,171.6669,171.0386,171.4475,14700.0
2013-01-28 14:30:00,171.8,172.19,171.47,171.47,29700.0,171.3378,171.7268,171.0087,171.0087,29700.0
2013-01-28 15:00:00,171.52,172.29,170.6,170.93,49100.0,171.0586,171.8265,170.141,170.4702,49100.0
2013-01-28 15:30:00,171.1,171.28,170.47,170.8,96400.0,170.6397,170.8192,170.0114,170.3405,96400.0
2013-01-29 09:30:00,171.29,172.9,171.29,171.62,42700.0,170.8292,172.4349,170.8292,171.1583,42700.0
2013-01-29 10:00:00,171.52,171.52,169.82,171.27,70600.0,171.0586,171.0586,169.3631,170.8092,70600.0
2013-01-29 10:30:00,171.12,172.19,170.69,171.37,17300.0,170.6596,171.7268,170.2308,170.909,17300.0
2013-01-29 11:00:00,171.39,173.27,171.37,173.27,16600.0,170.9289,172.8039,170.909,172.8039,16600.0
2013-01-29 11:30:00,173.19,173.39,172.71,172.71,11700.0,172.7241,172.9235,172.2454,172.2454,11700.0
2013-01-29 12:00:00,172.84,173.34,172.7,172.96,20100.0,172.375,172.8737,172.2354,172.4947,20100.0
2013-01-29 12:30:00,172.96,173.96,172.94,173.81,15000.0,172.4947,173.492,172.4747,173.3424,15000.0
2013-01-29 13:00:00,173.68,173.9,173.57,173.72,23600.0,173.2128,173.4322,173.1031,173.2526,23600.0
2013-01-29 13:30:00,173.84,174.41,173.83,174.27,23600.0,173.3723,173.9408,173.3624,173.8012,23600.0
2013-01-29 14:00:00,174.13,174.58,174.0,174.34,20600.0,173.6615,174.1103,173.5319,173.871,20600.0
2013-01-29 14:30:00,174.32,174.74,174.31,174.45,16900.0,173.851,174.2699,173.8411,173.9807,16900.0
2013-01-29 15:00:00,174.38,174.97,174.34,174.84,37700.0,173.9109,174.4993,173.871,174.3696,37700.0
2013-01-29 15:30:00,174.78,175.14,174.7,174.83,94100.0,174.3098,174.6688,174.23,174.3597,94100.0
2013-01-30 09:30:00,174.49,174.99,173.6,174.63,48400.0,174.0206,174.5192,173.133,174.1602,48400.0
2013-01-30 10:00:00,174.63,174.9,173.89,173.93,83400.0,174.1602,174.4295,173.4222,173.4621,83400.0
2013-01-30 10:30:00,173.85,174.14,172.9,172.95,59800.0,173.3823,173.6715,172.4349,172.4847,59800.0
2013-01-30 11:00:00,172.8,173.17,172.79,173.03,28200.0,172.3351,172.7041,172.3251,172.5645,28200.0
2013-01-30 11:30:00,172.92,173.73,172.9,173.41,36000.0,172.4548,173.2626,172.4349,172.9435,36000.0
2013-01-30 12:00:00,173.41,174.28,173.37,174.13,26800.0,172.9435,173.8111,172.9036,173.6615,26800.0
2013-01-30 12:30:00,174.14,174.2,173.53,174.06,17800.0,173.6715,173.7314,173.0632,173.5917,17800.0
2013-01-30 13:00:00,174.06,174.31,173.93,174.03,25600.0,173.5917,173.8411,173.4621,173.5618,25600.0
2013-01-30 13:30:00,174.03,174.21,173.7,174.03,31200.0,173.5618,173.7413,173.2327,173.5618,31200.0
2013-01-30 14:00:00,174.05,174.33,173.5,174.06,36200.0,173.5818,173.861,173.0332,173.5917,36200.0
2013-01-30 14:30:00,174.13,174.32,173.82,174.12,45400.0,173.6615,173.851,173.3524,173.6516,45400.0
2013-01-30 15:00:00,174.17,174.46,173.95,174.28,75600.0,173.7014,173.9907,173.482,173.8111,75600.0
2013-01-30 15:30:00,174.26,174.93,173.99,174.76,201200.0,173.7912,174.4594,173.5219,174.2898,201200.0
2013-01-31 09:30:00,172.53,174.78,172.53,174.65,46300.0,172.0658,174.3098,172.0658,174.1801,46300.0
2013-01-31 10:00:00,174.64,174.89,173.65,173.99,87700.0,174.1702,174.4195,173.1828,173.5219,87700.0
2013-01-31 10:30:00,173.99,174.86,173.91,174.43,29300.0,173.5219,174.3896,173.4421,173.9607,29300.0
2013-01-31 11:00:00,174.5,175.54,174.15,174.85,26500.0,174.0305,175.0678,173.6815,174.3796,26500.0
2013-01-31 11:30:00,174.62,175.39,174.33,174.52,34900.0,174.1502,174.9182,173.861,174.0505,34900.0
2013-01-31 12:00:00,174.53,175.05,174.04,174.63,13500.0,174.0605,174.5791,173.5718,174.1602,13500.0
2013-01-31 12:30:00,174.76,175.19,174.76,175.04,14900.0,174.2898,174.7187,174.2898,174.5691,14900.0
2013-01-31 13:00:00,175.09,175.18,174.46,174.46,17800.0,174.619,174.7087,173.9907,173.9907,17800.0
2013-01-31 13:30:00,174.4,174.99,174.34,174.86,11400.0,173.9308,174.5192,173.871,174.3896,11400.0
2013-01-31 14:00:00,174.97,175.05,174.27,174.81,23400.0,174.4993,174.5791,173.8012,174.3397,23400.0
2013-01-31 14:30:00,174.77,175.35,174.61,174.96,18200.0,174.2998,174.8783,174.1403,174.4893,18200.0
2013-01-31 15:00:00,174.65,174.68,173.96,174.26,32800.0,174.1801,174.2101,173.492,173.7912,32800.0
2013-01-31 15:30:00,174.12,174.62,173.87,173.99,73600.0,173.6516,174.1502,173.4022,173.5219,73600.0
2013-02-01 09:30:00,175.14,175.72,174.17,174.36,89400.0,174.6688,175.2473,173.7014,173.8909,89400.0
2013-02-01 10:00:00,174.64,175.06,173.06,173.43,100000.0,174.1702,174.589,172.5944,172.9634,100000.0
2013-02-01 10:30:00,173.34,175.35,173.25,174.86,56900.0,172.8737,174.8783,172.7839,174.3896,56900.0
2013-02-01 11:00:00,174.95,175.15,174.39,174.42,50400.0,174.4793,174.6788,173.9208,173.9508,50400.0
2013-02-01 11:30:00,174.42,175.6,174.39,174.97,84900.0,173.9508,175.1276,173.9208,174.4993,84900.0
2013-02-01 12:00:00,174.91,175.26,174.68,174.91,31500.0,174.4394,174.7885,174.2101,174.4394,31500.0
2013-02-01 12:30:00,174.91,175.28,174.47,174.65,78800.0,174.4394,174.8084,174.0006,174.1801,78800.0
2013-02-01 13:00:00,174.65,175.13,174.65,174.84,37700.0,174.1801,174.6589,174.1801,174.3696,37700.0
2013-02-01 13:30:00,174.97,175.16,174.68,174.87,24300.0,174.4993,174.6888,174.2101,174.3996,24300.0
2013-02-01 14:00:00,175.0,175.12,174.45,174.54,248900.0,174.5292,174.6489,173.9807,174.0704,248900.0
2013-02-01 14:30:00,174.54,174.65,173.18,173.27,43300.0,174.0704,174.1801,172.7141,172.8039,43300.0
2013-02-01 15:00:00,173.36,173.69,173.12,173.3,27900.0,172.8936,173.2227,172.6543,172.8338,27900.0
2013-02-01 15:30:00,173.3,173.56,172.68,172.94,84900.0,172.8338,173.0931,172.2154,172.4747,84900.0
2013-02-04 09:30:00,172.0,174.33,171.0,173.86,155200.0,171.5373,173.861,170.54,173.3923,155200.0
2013-02-04 10:00:00,173.86,174.33,172.03,172.45,225200.0,173.3923,173.861,171.5672,171.9861,225200.0
2013-02-04 10:30:00,172.2,172.58,169.51,170.06,420800.0,171.7367,172.1157,169.054,169.6025,420800.0
2013-02-04 11:00:00,170.0,171.29,169.56,170.46,134000.0,169.5427,170.8292,169.1038,170.0014,134000.0
2013-02-04 11:30:00,170.26,170.36,168.1,168.62,157800.0,169.802,169.9017,167.6478,168.1664,157800.0
2013-02-04 12:00:00,168.5,169.01,167.85,168.56,111400.0,168.0467,168.5553,167.3984,168.1065,111400.0
2013-02-04 12:30:00,168.65,169.8,168.65,169.58,72200.0,168.1963,169.3432,168.1963,169.1238,72200.0
2013-02-04 13:00:00,169.52,170.96,169.46,170.2,42000.0,169.0639,170.5001,169.0041,169.7421,42000.0
2013-02-04 13:30:00,170.2,170.56,169.9,170.0,43600.0,169.7421,170.1011,169.4429,169.5427,43600.0
2013-02-04 14:00:00,170.08,170.8,169.71,170.49,22000.0,169.6224,170.3405,169.2534,170.0313,22000.0
2013-02-04 14:30:00,170.57,171.21,170.57,171.19,86800.0,170.1111,170.7494,170.1111,170.7295,86800.0
2013-02-04 15:00:00,171.07,171.07,170.55,170.95,48400.0,170.6098,170.6098,170.0912,170.4901,48400.0
2013-02-04 15:30:00,171.01,171.01,170.34,170.52,133000.0,170.5499,170.5499,169.8817,170.0613,133000.0
2013-02-05 09:30:00,171.18,171.99,168.61,170.44,80800.0,170.7195,171.5273,168.1564,169.9815,80800.0
2013-02-05 10:00:00,170.46,170.9,169.82,170.69,220200.0,170.0014,170.4402,169.3631,170.2308,220200.0
2013-02-05 10:30:00,170.88,170.9,169.8,169.99,179800.0,170.4203,170.4402,169.3432,169.5327,179800.0
2013-02-05 11:00:00,170.0,170.5,169.45,169.6,103400.0,169.5427,170.0413,168.9941,169.1437,103400.0
2013-02-05 11:30:00,169.71,169.75,168.06,169.04,237000.0,169.2534,169.2933,167.6079,168.5852,237000.0
2013-02-05 12:00:00,169.05,169.99,168.77,169.76,163200.0,168.5952,169.5327,168.316,169.3033,163200.0
2013-02-05 12:30:00,169.77,170.54,169.69,169.84,49600.0,169.3133,170.0812,169.2335,169.3831,49600.0
2013-02-05 13:00:00,169.88,170.17,169.0,169.27,30000.0,169.423,169.7122,168.5453,168.8146,30000.0
2013-02-05 13:30:00,169.38,169.91,168.98,168.99,30600.0,168.9243,169.4529,168.5254,168.5354,30600.0
2013-02-05 14:00:00,169.22,169.43,168.3,168.39,59800.0,168.7648,168.9742,167.8472,167.937,59800.0
2013-02-05 14:30:00,168.29,169.59,168.29,169.59,112400.0,167.8373,169.1338,167.8373,169.1338,112400.0
2013-02-05 15:00:00,169.43,170.77,169.43,170.25,127000.0,168.9742,170.3106,168.9742,169.792,127000.0
2013-02-05 15:30:00,170.28,170.46,169.89,169.9,128200.0,169.8219,170.0014,169.433,169.4429,128200.0
2013-02-06 09:30:00,169.44,170.51,168.64,169.84,76500.0,168.9842,170.0513,168.1863,169.3831,76500.0
2013-02-06 10:00:00,169.84,170.07,168.05,168.36,23800.0,169.3831,169.6125,167.5979,167.9071,23800.0
2013-02-06 10:30:00,168.41,168.41,167.03,167.76,31500.0,167.9569,167.9569,166.5806,167.3087,31500.0
2013-02-06 11:00:00,168.0,169.43,167.81,168.21,43600.0,167.548,168.9742,167.3585,167.7575,43600.0
2013-02-06 11:30:00,168.33,168.9,167.84,168.07,105100.0,167.8771,168.4456,167.3885,167.6178,105100.0
2013-02-06 12:00:00,168.24,168.97,167.96,168.97,29500.0,167.7874,168.5154,167.5081,168.5154,29500.0
2013-02-06 12:30:00,168.58,169.25,168.15,168.5,29500.0,168.1265,168.7947,167.6976,168.0467,29500.0
2013-02-06 13:00:00,168.51,168.83,167.92,168.01,28400.0,168.0567,168.3758,167.4683,167.558,28400.0
2013-02-06 13:30:00,168.01,168.34,167.67,168.0,25600.0,167.558,167.8871,167.2189,167.548,25600.0
2013-02-06 14:00:00,167.91,168.08,167.45,167.57,23000.0,167.4583,167.6278,166.9995,167.1192,23000.0
2013-02-06 14:30:00,167.41,167.59,166.5,166.71,53500.0,166.9596,167.1391,166.0521,166.2615,53500.0
2013-02-06 15:00:00,166.78,167.2,166.34,167.09,40400.0,166.3313,166.7502,165.8925,166.6405,40400.0
2013-02-06 15:30:00,167.07,167.7,166.7,167.61,88200.0,166.6205,167.2488,166.2515,167.1591,88200.0
2013-02-07 09:30:00,167.91,168.99,166.31,166.72,39400.0,167.4583,168.5354,165.8626,166.2715,39400.0
2013-02-07 10:00:00,166.66,166.84,165.03,165.34,44800.0,166.2116,166.3912,164.586,164.8952,44800.0
2013-02-07 10:30:00,165.23,166.38,164.54,165.02,132500.0,164.7855,165.9324,164.0973,164.5761,132500.0
2013-02-07 11:00:00,164.95,165.91,163.86,163.93,89300.0,164.5062,165.4637,163.4192,163.489,89300.0
2013-02-07 11:30:00,163.92,163.97,162.25,162.86,123100.0,163.479,163.5289,161.8135,162.4219,123100.0
2013-02-07 12:00:00,162.71,163.51,162.59,163.51,58100.0,162.2723,163.0701,162.1526,163.0701,58100.0
2013-02-07 12:30:00,163.57,164.11,163.06,163.12,47000.0,163.13,163.6685,162.6213,162.6812,47000.0
2013-02-07 13:00:00,163.17,163.62,162.87,163.61,21900.0,162.731,163.1798,162.4318,163.1698,21900.0
2013-02-07 13:30:00,163.52,163.61,163.04,163.15,32600.0,163.0801,163.1698,162.6014,162.7111,32600.0
2013-02-07 14:00:00,163.19,163.53,162.95,163.43,51300.0,162.751,163.0901,162.5116,162.9903,51300.0
2013-02-07 14:30:00,163.42,163.58,162.96,163.55,232300.0,162.9804,163.1399,162.5216,163.11,232300.0
2013-02-07 15:00:00,163.55,164.16,163.1,163.63,87300.0,163.11,163.7184,162.6612,163.1898,87300.0
2013-02-07 15:30:00,163.66,164.07,163.11,163.98,96100.0,163.2197,163.6286,162.6712,163.5388,96100.0
2013-02-08 09:30:00,164.77,167.0,164.33,166.04,79900.0,164.3267,166.5507,163.8879,165.5933,79900.0
2013-02-08 10:00:00,166.04,166.52,165.12,165.82,54300.0,165.5933,166.072,164.6758,165.3739,54300.0
2013-02-08 10:30:00,165.83,166.36,164.75,164.9,93200.0,165.3839,165.9124,164.3068,164.4564,93200.0
2013-02-08 11:00:00,165.0,165.31,164.41,164.45,103300.0,164.5561,164.8653,163.9677,164.0076,103300.0
2013-02-08 11:30:00,164.25,165.1,164.25,165.1,20900.0,163.8081,164.6558,163.8081,164.6558,20900.0
2013-02-08 12:00:00,165.2,165.38,164.8,165.25,41300.0,164.7556,164.9351,164.3566,164.8054,41300.0
2013-02-08 12:30:00,165.25,165.43,165.12,165.27,25000.0,164.8054,164.9849,164.6758,164.8254,25000.0
2013-02-08 13:00:00,165.39,165.7,165.31,165.47,21600.0,164.9451,165.2542,164.8653,165.0248,21600.0
2013-02-08 13:30:00,165.46,165.87,165.43,165.77,18100.0,165.0149,165.4238,164.9849,165.324,18100.0
2013-02-08 14:00:00,165.72,166.03,165.42,165.64,25500.0,165.2742,165.5833,164.975,165.1944,25500.0
2013-02-08 14:30:00,165.45,165.68,165.24,165.31,21400.0,165.0049,165.2343,164.7955,164.8653,21400.0
2013-02-08 15:00:00,165.45,165.85,165.3,165.74,100000.0,165.0049,165.4038,164.8553,165.2941,100000.0
2013-02-08 15:30:00,165.69,166.07,165.36,165.82,76900.0,165.2442,165.6232,164.9151,165.3739,76900.0
2013-02-11 10:00:00,180.0,182.59,168.49,176.39,893200.0,179.5158,182.0988,168.0367,175.9155,893200.0
2013-02-11 10:30:00,176.67,176.99,173.0,173.3,265000.0,176.1947,176.5138,172.5346,172.8338,265000.0
2013-02-11 11:00:00,173.23,173.32,171.1,172.88,128000.0,172.764,172.8537,170.6397,172.4149,128000.0
2013-02-11 11:30:00,172.95,173.61,171.78,171.78,168500.0,172.4847,173.1429,171.3179,171.3179,168500.0
2013-02-11 12:00:00,172.05,172.53,170.25,170.82,118300.0,171.5871,172.0658,169.792,170.3604,118300.0
2013-02-11 12:30:00,170.6,171.37,169.37,169.7,124600.0,170.141,170.909,168.9143,169.2435,124600.0
2013-02-11 13:00:00,169.39,169.69,168.1,168.64,96400.0,168.9343,169.2335,167.6478,168.1863,96400.0
2013-02-11 13:30:00,168.77,170.43,168.22,170.4,88200.0,168.316,169.9715,167.7674,169.9416,88200.0
2013-02-11 14:00:00,170.43,171.08,170.0,170.99,55000.0,169.9715,170.6197,169.5427,170.53,55000.0
2013-02-11 14:30:00,170.94,171.12,169.74,169.96,77500.0,170.4801,170.6596,169.2834,169.5028,77500.0
2013-02-11 15:00:00,169.83,170.31,169.6,170.16,56800.0,169.3731,169.8518,169.1437,169.7022,56800.0
2013-02-11 15:30:00,170.13,171.09,170.0,170.37,117900.0,169.6723,170.6297,169.5427,169.9117,117900.0
2013-02-12 09:30:00,170.13,170.86,167.44,167.44,86900.0,169.6723,170.4003,166.9895,166.9895,86900.0
2013-02-12 10:00:00,167.7,169.55,167.14,169.55,42800.0,167.2488,169.0939,166.6903,169.0939,42800.0
2013-02-12 10:30:00,169.62,170.31,168.9,169.07,54500.0,169.1637,169.8518,168.4456,168.6152,54500.0
2013-02-12 11:00:00,169.01,169.44,168.13,168.35,125200.0,168.5553,168.9842,167.6777,167.8971,125200.0
2013-02-12 11:30:00,168.3,169.18,168.27,168.5,16800.0,167.8472,168.7249,167.8173,168.0467,16800.0
2013-02-12 12:00:00,168.49,168.79,168.26,168.52,66500.0,168.0367,168.3359,167.8073,168.0666,66500.0
2013-02-12 12:30:00,168.54,168.8,168.27,168.27,27800.0,168.0866,168.3459,167.8173,167.8173,27800.0
2013-02-12 13:00:00,168.22,168.36,167.53,168.25,45100.0,167.7674,167.9071,167.0793,167.7974,45100.0
2013-02-12 13:30:00,168.33,168.67,168.13,168.13,45000.0,167.8771,168.2162,167.6777,167.6777,45000.0
2013-02-12 14:00:00,168.05,168.38,167.69,167.81,21000.0,167.5979,167.927,167.2389,167.3585,21000.0
2013-02-12 14:30:00,167.92,168.34,167.78,168.3,17600.0,167.4683,167.8871,167.3286,167.8472,17600.0
2013-02-12 15:00:00,168.15,168.23,167.68,168.07,25700.0,167.6976,167.7774,167.2289,167.6178,25700.0
2013-02-12 15:30:00,168.12,168.72,167.94,168.32,93300.0,167.6677,168.2661,167.4882,167.8672,93300.0
2013-02-13 09:30:00,168.49,170.0,167.77,170.0,118400.0,168.0367,169.5427,167.3187,169.5427,118400.0
2013-02-13 10:00:00,169.88,171.08,169.74,170.19,125600.0,169.423,170.6197,169.2834,169.7321,125600.0
2013-02-13 10:30:00,170.02,170.16,168.69,168.88,71000.0,169.5626,169.7022,168.2362,168.4257,71000.0
2013-02-13 11:00:00,168.83,168.9,168.34,168.85,112600.0,168.3758,168.4456,167.8871,168.3957,112600.0
2013-02-13 11:30:00,168.71,169.29,168.57,169.27,93600.0,168.2561,168.8346,168.1165,168.8146,93600.0
2013-02-13 12:00:00,169.25,169.54,169.06,169.34,134800.0,168.7947,169.0839,168.6052,168.8844,134800.0
2013-02-13 12:30:00,169.36,169.8,169.34,169.58,115600.0,168.9044,169.3432,168.8844,169.1238,115600.0
2013-02-13 13:00:00,169.54,169.91,169.49,169.91,21200.0,169.0839,169.4529,169.034,169.4529,21200.0
2013-02-13 13:30:00,169.86,170.38,169.33,169.6,66200.0,169.403,169.9216,168.8745,169.1437,66200.0
2013-02-13 14:00:00,169.49,169.49,168.46,168.5,150600.0,169.034,169.034,168.0068,168.0467,150600.0
2013-02-13 14:30:00,168.63,168.65,168.0,168.28,46200.0,168.1763,168.1963,167.548,167.8273,46200.0
2013-02-13 15:00:00,168.2,169.0,168.07,168.92,88400.0,167.7475,168.5453,167.6178,168.4656,88400.0
2013-02-13 15:30:00,168.94,170.7,168.85,170.33,257800.0,168.4855,170.2408,168.3957,169.8718,257800.0
2013-02-14 09:30:00,169.65,171.73,164.5,166.24,115700.0,169.1936,171.268,164.0575,165.7928,115700.0
2013-02-14 10:00:00,166.24,166.49,163.04,163.7,170000.0,165.7928,166.0421,162.6014,163.2596,170000.0
2013-02-14 10:30:00,163.68,165.27,163.51,164.86,169400.0,163.2397,164.8254,163.0701,164.4165,169400.0
2013-02-14 11:00:00,164.93,165.05,164.43,164.6,78500.0,164.4863,164.606,163.9876,164.1572,78500.0
2013-02-14 11:30:00,164.66,164.82,164.45,164.77,44700.0,164.217,164.3766,164.0076,164.3267,44700.0
2013-02-14 12:00:00,164.77,164.85,164.27,164.54,31800.0,164.3267,164.4065,163.8281,164.0973,31800.0
2013-02-14 12:30:00,164.54,167.38,164.51,167.15,123100.0,164.0973,166.9297,164.0674,166.7003,123100.0
2013-02-14 13:00:00,167.01,167.47,165.94,166.62,28000.0,166.5607,167.0195,165.4936,166.1717,28000.0
2013-02-14 13:30:00,166.39,168.44,166.38,168.02,43000.0,165.9424,167.9869,165.9324,167.568,43000.0
2013-02-14 14:00:00,167.94,169.24,167.89,168.41,38000.0,167.4882,168.7847,167.4383,167.9569,38000.0
2013-02-14 14:30:00,168.41,168.51,167.74,168.51,26200.0,167.9569,168.0567,167.2887,168.0567,26200.0
2013-02-14 15:00:00,168.53,169.26,168.01,168.92,55900.0,168.0766,168.8046,167.558,168.4656,55900.0
2013-02-14 15:30:00,168.91,169.38,168.66,169.2,176600.0,168.4556,168.9243,168.2063,168.7448,176600.0
2013-02-15 09:30:00,168.0,168.19,165.29,165.84,175400.0,167.548,167.7375,164.8453,165.3938,175400.0
2013-02-15 10:00:00,165.82,166.88,165.5,165.81,225400.0,165.3739,166.431,165.0548,165.3639,225400.0
2013-02-15 10:30:00,165.71,166.13,164.52,164.67,155000.0,165.2642,165.6831,164.0774,164.227,155000.0
2013-02-15 11:00:00,164.58,165.0,163.25,163.41,287200.0,164.1372,164.5561,162.8108,162.9704,287200.0
2013-02-15 11:30:00,163.41,164.38,163.31,163.49,61400.0,162.9704,163.9378,162.8707,163.0502,61400.0
2013-02-15 12:00:00,163.48,163.84,163.21,163.77,45800.0,163.0402,163.3992,162.7709,163.3294,45800.0
2013-02-15 12:30:00,163.75,164.44,163.7,164.05,44000.0,163.3095,163.9976,163.2596,163.6087,44000.0
2013-02-15 13:00:00,164.24,164.76,163.95,164.41,57400.0,163.7982,164.3168,163.5089,163.9677,57400.0
2013-02-15 13:30:00,164.37,164.52,164.1,164.31,29400.0,163.9278,164.0774,163.6585,163.868,29400.0
2013-02-15 14:00:00,164.27,164.46,163.28,163.28,85800.0,163.8281,164.0176,162.8407,162.8407,85800.0
2013-02-15 14:30:00,163.43,163.85,163.05,163.58,113400.0,162.9903,163.4092,162.6114,163.1399,113400.0
2013-02-15 15:00:00,163.54,165.46,163.54,165.32,154600.0,163.1,165.0149,163.1,164.8752,154600.0
2013-02-15 15:30:00,165.09,166.08,164.77,164.95,211200.0,164.6459,165.6332,164.3267,164.5062,211200.0
2013-02-19 09:30:00,164.47,165.5,163.07,164.63,116500.0,164.0275,165.0548,162.6313,164.1871,116500.0
2013-02-19 10:00:00,164.56,164.56,162.7,164.23,113600.0,164.1173,164.1173,162.2623,163.7882,113600.0
2013-02-19 10:30:00,164.19,164.37,162.33,162.63,116700.0,163.7483,163.9278,161.8933,162.1925,116700.0
2013-02-19 11:00:00,162.66,163.05,162.04,162.28,111500.0,162.2224,162.6114,161.6041,161.8434,111500.0
2013-02-19 11:30:00,162.42,162.59,160.54,160.55,88900.0,161.983,162.1526,160.1081,160.1181,88900.0
2013-02-19 12:00:00,160.76,160.76,159.15,159.31,74500.0,160.3275,160.3275,158.7218,158.8814,74500.0
2013-02-19 12:30:00,159.31,159.85,158.85,159.17,46500.0,158.8814,159.42,158.4227,158.7418,46500.0
2013-02-19 13:00:00,159.3,159.81,158.72,158.9,46900.0,158.8714,159.3801,158.293,158.4725,46900.0
2013-02-19 13:30:00,159.0,159.33,158.61,159.19,32200.0,158.5722,158.9014,158.1833,158.7617,32200.0
2013-02-19 14:00:00,159.2,159.82,159.2,159.6,26400.0,158.7717,159.39,158.7717,159.1706,26400.0
2013-02-19 14:30:00,159.71,160.25,159.65,159.85,40200.0,159.2803,159.8189,159.2205,159.42,40200.0
2013-02-19 15:00:00,159.92,160.17,159.68,159.92,43800.0,159.4898,159.7391,159.2504,159.4898,43800.0
2013-02-19 15:30:00,159.94,160.46,159.57,160.46,99900.0,159.5097,160.0283,159.1407,160.0283,99900.0
2013-02-20 09:30:00,159.63,160.59,159.0,159.95,62100.0,159.2006,160.158,158.5722,159.5197,62100.0
2013-02-20 10:00:00,159.9,160.32,159.01,159.19,109000.0,159.4698,159.8887,158.5822,158.7617,109000.0
2013-02-20 10:30:00,159.2,160.52,159.0,160.22,72100.0,158.7717,160.0882,158.5722,159.789,72100.0
2013-02-20 11:00:00,160.36,160.86,159.88,160.65,64300.0,159.9286,160.4272,159.4499,160.2178,64300.0
2013-02-20 11:30:00,160.73,161.0,159.63,159.86,48600.0,160.2976,160.5669,159.2006,159.4299,48600.0
2013-02-20 12:00:00,159.94,159.94,159.13,159.5,34700.0,159.5097,159.5097,158.7019,159.0709,34700.0
2013-02-20 12:30:00,159.34,160.0,159.34,159.74,115800.0,158.9113,159.5696,158.9113,159.3103,115800.0
2013-02-20 13:00:00,159.71,159.85,159.38,159.41,69600.0,159.2803,159.42,158.9512,158.9811,69600.0
2013-02-20 13:30:00,159.43,159.53,159.05,159.3,44200.0,159.0011,159.1008,158.6221,158.8714,44200.0
2013-02-20 14:00:00,159.25,159.7,158.51,158.59,32200.0,158.8216,159.2704,158.0836,158.1634,32200.0
2013-02-20 14:30:00,158.73,159.46,158.56,158.83,35700.0,158.303,159.031,158.1334,158.4027,35700.0
2013-02-20 15:00:00,158.94,159.13,158.52,158.68,60400.0,158.5124,158.7019,158.0935,158.2531,60400.0
2013-02-20 15:30:00,158.71,159.13,158.1,158.4,126000.0,158.283,158.7019,157.6747,157.9739,126000.0
2013-02-21 09:30:00,157.66,158.32,154.16,155.41,83400.0,157.2359,157.8941,153.7453,154.9919,83400.0
2013-02-21 10:00:00,155.44,157.67,155.01,157.19,134700.0,155.0218,157.2458,154.593,156.7671,134700.0
2013-02-21 10:30:00,157.22,158.63,156.9,158.27,104600.0,156.797,158.2032,156.4779,157.8442,104600.0
2013-02-21 11:00:00,158.31,158.4,157.28,158.0,49000.0,157.8841,157.9739,156.8569,157.5749,49000.0
2013-02-21 11:30:00,158.04,158.62,157.35,158.28,85900.0,157.6148,158.1933,156.9267,157.8542,85900.0
2013-02-21 12:00:00,158.4,158.46,157.71,158.04,85600.0,157.9739,158.0337,157.2857,157.6148,85600.0
2013-02-21 12:30:00,158.13,158.23,157.5,157.78,60400.0,157.7046,157.8043,157.0763,157.3555,60400.0
2013-02-21 13:00:00,157.73,158.02,157.55,157.93,42600.0,157.3057,157.5949,157.1261,157.5051,42600.0
2013-02-21 13:30:00,158.0,158.21,157.88,158.15,58400.0,157.5749,157.7844,157.4553,157.7245,58400.0
2013-02-21 14:00:00,158.16,159.38,157.87,159.38,111400.0,157.7345,158.9512,157.4453,158.9512,111400.0
2013-02-21 14:30:00,159.37,159.46,158.91,159.19,44800.0,158.9413,159.031,158.4825,158.7617,44800.0
2013-02-21 15:00:00,159.29,159.73,158.96,159.38,38000.0,158.8615,159.3003,158.5324,158.9512,38000.0
2013-02-21 15:30:00,159.31,159.56,158.7,159.31,95700.0,158.8814,159.1307,158.2731,158.8814,95700.0
2013-02-22 09:30:00,159.92,160.82,157.73,160.25,113600.0,159.4898,160.3874,157.3057,159.8189,113600.0
2013-02-22 10:00:00,160.07,161.41,159.86,160.25,42400.0,159.6394,160.9758,159.4299,159.8189,42400.0
2013-02-22 10:30:00,160.35,160.41,159.66,159.91,73100.0,159.9186,159.9785,159.2305,159.4798,73100.0
2013-02-22 11:00:00,159.74,160.62,159.7,159.98,43800.0,159.3103,160.1879,159.2704,159.5496,43800.0
2013-02-22 11:30:00,159.94,160.71,159.71,159.88,38300.0,159.5097,160.2776,159.2803,159.4499,38300.0
2013-02-22 12:00:00,159.74,160.3,159.01,159.03,14600.0,159.3103,159.8688,158.5822,158.6022,14600.0
2013-02-22 12:30:00,159.03,159.76,158.88,159.34,25800.0,158.6022,159.3302,158.4526,158.9113,25800.0
2013-02-22 13:00:00,159.38,159.5,158.18,158.33,20500.0,158.9512,159.0709,157.7545,157.904,20500.0
2013-02-22 13:30:00,158.56,158.72,158.17,158.27,24000.0,158.1334,158.293,157.7445,157.8442,24000.0
2013-02-22 14:00:00,158.17,158.24,157.65,158.14,31500.0,157.7445,157.8143,157.2259,157.7146,31500.0
2013-02-22 14:30:00,158.19,159.47,158.09,159.39,53300.0,157.7644,159.041,157.6647,158.9612,53300.0
2013-02-22 15:00:00,159.37,160.05,159.3,159.86,56500.0,158.9413,159.6194,158.8714,159.4299,56500.0
2013-02-22 15:30:00,159.93,160.38,159.72,160.25,71800.0,159.4997,159.9485,159.2903,159.8189,71800.0
2013-02-25 09:30:00,161.51,163.18,160.4,162.89,148500.0,161.0755,162.741,159.9685,162.4518,148500.0
2013-02-25 10:00:00,163.08,163.68,161.65,161.65,73400.0,162.6413,163.2397,161.2151,161.2151,73400.0
2013-02-25 10:30:00,161.7,162.53,160.76,161.07,56100.0,161.265,162.0928,160.3275,160.6367,56100.0
2013-02-25 11:00:00,160.87,161.63,160.58,161.15,49500.0,160.4372,161.1952,160.148,160.7165,49500.0
2013-02-25 11:30:00,161.28,161.62,159.51,159.51,16800.0,160.8461,161.1852,159.0809,159.0809,16800.0
2013-02-25 12:00:00,159.64,159.86,158.5,158.7,40400.0,159.2105,159.4299,158.0736,158.2731,40400.0
2013-02-25 12:30:00,158.69,160.25,158.69,159.8,28300.0,158.2631,159.8189,158.2631,159.3701,28300.0
2013-02-25 13:00:00,159.94,160.99,159.88,160.86,30700.0,159.5097,160.5569,159.4499,160.4272,30700.0
2013-02-25 13:30:00,160.82,161.34,160.69,160.95,27300.0,160.3874,160.906,160.2577,160.517,27300.0
2013-02-25 14:00:00,160.96,161.51,160.85,161.48,26100.0,160.527,161.0755,160.4173,161.0456,26100.0
2013-02-25 14:30:00,161.52,161.62,161.0,161.36,33100.0,161.0855,161.1852,160.5669,160.9259,33100.0
2013-02-25 15:00:00,161.3,161.5,160.72,160.92,53200.0,160.8661,161.0655,160.2876,160.4871,53200.0
2013-02-25 15:30:00,160.87,160.94,159.23,159.37,164100.0,160.4372,160.507,158.8016,158.9413,164100.0
2013-02-26 09:30:00,159.81,160.49,159.41,159.91,105900.0,159.3801,160.0582,158.9811,159.4798,105900.0
2013-02-26 10:00:00,160.15,161.45,159.82,160.01,101900.0,159.7192,161.0157,159.39,159.5795,101900.0
2013-02-26 10:30:00,159.94,160.79,159.86,160.37,45500.0,159.5097,160.3574,159.4299,159.9386,45500.0
2013-02-26 11:00:00,160.13,160.28,159.61,159.65,18400.0,159.6992,159.8488,159.1806,159.2205,18400.0
2013-02-26 11:30:00,159.75,159.87,159.09,159.71,69000.0,159.3202,159.4399,158.662,159.2803,69000.0
2013-02-26 12:00:00,159.53,160.06,159.14,159.87,24000.0,159.1008,159.6294,158.7119,159.4399,24000.0
2013-02-26 12:30:00,159.77,160.12,159.54,160.12,12800.0,159.3402,159.6892,159.1108,159.6892,12800.0
2013-02-26 13:00:00,160.07,160.78,159.99,160.02,13200.0,159.6394,160.3475,159.5596,159.5895,13200.0
2013-02-26 13:30:00,159.97,160.79,159.85,160.52,20800.0,159.5396,160.3574,159.42,160.0882,20800.0
2013-02-26 14:00:00,160.41,160.85,160.23,160.83,23900.0,159.9785,160.4173,159.7989,160.3973,23900.0
2013-02-26 14:30:00,160.78,160.9,160.12,160.24,13100.0,160.3475,160.4671,159.6892,159.8089,13100.0
2013-02-26 15:00:00,160.2,160.51,159.9,160.51,29000.0,159.769,160.0782,159.4698,160.0782,29000.0
2013-02-26 15:30:00,160.45,162.16,160.29,161.61,127500.0,160.0183,161.7237,159.8588,161.1752,127500.0
2013-02-27 09:30:00,161.67,162.68,160.51,161.97,45900.0,161.2351,162.2423,160.0782,161.5343,45900.0
2013-02-27 10:00:00,162.03,162.35,160.83,161.93,116000.0,161.5941,161.9132,160.3973,161.4944,116000.0
2013-02-27 10:30:00,161.91,163.22,161.7,163.03,59300.0,161.4744,162.7809,161.265,162.5914,59300.0
2013-02-27 11:00:00,163.13,164.29,162.97,163.86,41200.0,162.6911,163.848,162.5316,163.4192,41200.0
2013-02-27 11:30:00,163.63,164.76,163.61,164.39,40100.0,163.1898,164.3168,163.1698,163.9477,40100.0
2013-02-27 12:00:00,164.45,164.45,163.27,163.68,38300.0,164.0076,164.0076,162.8308,163.2397,38300.0
2013-02-27 12:30:00,163.79,164.49,163.72,164.06,21400.0,163.3494,164.0475,163.2795,163.6186,21400.0
2013-02-27 13:00:00,164.17,164.32,163.98,164.11,14000.0,163.7283,163.8779,163.5388,163.6685,14000.0
2013-02-27 13:30:00,164.11,164.5,164.0,164.22,11400.0,163.6685,164.0575,163.5588,163.7782,11400.0
2013-02-27 14:00:00,164.24,165.19,164.24,164.78,18500.0,163.7982,164.7456,163.7982,164.3367,18500.0
2013-02-27 14:30:00,164.56,165.0,164.45,164.82,21900.0,164.1173,164.5561,164.0076,164.3766,21900.0
2013-02-27 15:00:00,164.89,165.58,164.68,165.25,39800.0,164.4464,165.1345,164.237,164.8054,39800.0
2013-02-27 15:30:00,165.2,165.43,164.54,164.8,132800.0,164.7556,164.9849,164.0973,164.3566,132800.0
2013-02-28 09:30:00,165.25,168.25,165.25,167.94,75700.0,164.8054,167.7974,164.8054,167.4882,75700.0
2013-02-28 10:00:00,167.91,169.27,167.9,169.04,52100.0,167.4583,168.8146,167.4483,168.5852,52100.0
2013-02-28 10:30:00,168.92,169.51,168.2,168.42,49200.0,168.4656,169.054,167.7475,167.9669,49200.0
2013-02-28 11:00:00,168.47,169.09,168.33,168.77,18300.0,168.0168,168.6351,167.8771,168.316,18300.0
2013-02-28 11:30:00,168.75,168.75,167.88,168.0,27600.0,168.296,168.296,167.4284,167.548,27600.0
2013-02-28 12:00:00,167.99,168.13,167.74,167.75,20100.0,167.5381,167.6777,167.2887,167.2987,20100.0
2013-02-28 12:30:00,167.72,168.03,167.33,167.49,17400.0,167.2688,167.578,166.8798,167.0394,17400.0
2013-02-28 13:00:00,167.33,168.09,167.08,167.71,16400.0,166.8798,167.6378,166.6305,167.2588,16400.0
2013-02-28 13:30:00,167.71,167.82,167.28,167.5,20500.0,167.2588,167.3685,166.83,167.0494,20500.0
2013-02-28 14:00:00,167.51,168.06,167.43,167.99,18600.0,167.0594,167.6079,166.9796,167.5381,18600.0
2013-02-28 14:30:00,168.03,168.16,167.47,167.85,23000.0,167.578,167.7076,167.0195,167.3984,23000.0
2013-02-28 15:00:00,167.85,167.85,166.16,166.39,64300.0,167.3984,167.3984,165.713,165.9424,64300.0
2013-02-28 15:30:00,166.37,167.02,165.88,166.99,158700.0,165.9224,166.5707,165.4337,166.5408,158700.0
2013-03-01 09:30:00,166.65,168.11,165.25,166.2,87200.0,166.2017,167.6577,164.8054,165.7529,87200.0
2013-03-01 10:00:00,166.18,168.2,165.5,168.02,63100.0,165.7329,167.7475,165.0548,167.568,63100.0
2013-03-01 10:30:00,167.98,169.23,167.93,169.23,41200.0,167.5281,168.7747,167.4782,168.7747,41200.0
2013-03-01 11:00:00,169.28,169.67,168.5,169.19,48300.0,168.8246,169.2135,168.0467,168.7348,48300.0
2013-03-01 11:30:00,169.01,169.47,168.5,169.19,29000.0,168.5553,169.0141,168.0467,168.7348,29000.0
2013-03-01 12:00:00,169.2,170.67,169.16,170.45,32300.0,168.7448,170.2109,168.7049,169.9914,32300.0
2013-03-01 12:30:00,170.45,171.05,170.41,170.73,28200.0,169.9914,170.5898,169.9516,170.2707,28200.0
2013-03-01 13:00:00,170.64,171.04,170.19,170.22,41500.0,170.1809,170.5799,169.7321,169.7621,41500.0
2013-03-01 13:30:00,170.28,170.55,170.12,170.36,14900.0,169.8219,170.0912,169.6623,169.9017,14900.0
2013-03-01 14:00:00,170.59,171.46,170.49,171.32,37900.0,170.1311,170.9987,170.0313,170.8591,37900.0
2013-03-01 14:30:00,171.31,171.73,170.51,170.54,48100.0,170.8491,171.268,170.0513,170.0812,48100.0
2013-03-01 15:00:00,170.68,171.93,170.54,171.81,72500.0,170.2208,171.4675,170.0812,171.3478,72500.0
2013-03-01 15:30:00,171.74,172.21,171.17,171.45,152000.0,171.278,171.7467,170.7095,170.9888,152000.0
2013-03-04 09:30:00,171.35,173.74,170.71,173.63,92400.0,170.889,173.2726,170.2507,173.1629,92400.0
2013-03-04 10:00:00,173.46,174.25,172.65,172.81,106200.0,172.9933,173.7812,172.1855,172.3451,106200.0
2013-03-04 10:30:00,172.77,173.43,172.14,172.24,81600.0,172.3052,172.9634,171.6769,171.7766,81600.0
2013-03-04 11:00:00,172.24,172.39,171.66,172.17,31500.0,171.7766,171.9262,171.1982,171.7068,31500.0
2013-03-04 11:30:00,172.13,172.41,171.95,172.08,33500.0,171.6669,171.9462,171.4874,171.6171,33500.0
2013-03-04 12:00:00,172.1,172.18,169.87,170.2,66600.0,171.637,171.7168,169.413,169.7421,66600.0
2013-03-04 12:30:00,170.18,170.82,170.02,170.79,54500.0,169.7222,170.3604,169.5626,170.3305,54500.0
2013-03-04 13:00:00,170.8,171.42,170.27,171.37,18600.0,170.3405,170.9588,169.8119,170.909,18600.0
2013-03-04 13:30:00,171.54,172.4,171.54,172.09,33000.0,171.0785,171.9362,171.0785,171.627,33000.0
2013-03-04 14:00:00,172.05,172.19,170.9,171.42,21700.0,171.5871,171.7268,170.4402,170.9588,21700.0
2013-03-04 14:30:00,171.24,171.88,171.24,171.68,23400.0,170.7793,171.4176,170.7793,171.2181,23400.0
2013-03-04 15:00:00,171.7,171.73,171.18,171.43,75600.0,171.2381,171.268,170.7195,170.9688,75600.0
2013-03-04 15:30:00,171.5,172.71,171.45,172.65,102700.0,171.0386,172.2454,170.9888,172.1855,102700.0
2013-03-05 09:30:00,173.97,175.16,173.9,174.92,72900.0,173.502,174.6888,173.4322,174.4494,72900.0
2013-03-05 10:00:00,174.83,175.88,174.82,175.23,129700.0,174.3597,175.4068,174.3497,174.7586,129700.0
2013-03-05 10:30:00,175.33,175.85,174.17,174.17,58500.0,174.8583,175.3769,173.7014,173.7014,58500.0
2013-03-05 11:00:00,174.1,174.17,172.27,172.59,72300.0,173.6316,173.7014,171.8065,172.1257,72300.0
2013-03-05 11:30:00,172.62,174.0,172.62,173.84,33100.0,172.1556,173.5319,172.1556,173.3723,33100.0
2013-03-05 12:00:00,173.92,174.29,173.66,174.19,40500.0,173.4521,173.8211,173.1928,173.7214,40500.0
2013-03-05 12:30:00,174.13,174.39,173.47,173.72,35000.0,173.6615,173.9208,173.0033,173.2526,35000.0
2013-03-05 13:00:00,173.72,174.28,173.65,173.79,23900.0,173.2526,173.8111,173.1828,173.3225,23900.0
2013-03-05 13:30:00,173.99,174.03,172.94,173.14,21700.0,173.5219,173.5618,172.4747,172.6742,21700.0
2013-03-05 14:00:00,173.26,174.19,173.05,173.18,20600.0,172.7939,173.7214,172.5844,172.7141,20600.0
2013-03-05 14:30:00,173.05,173.51,172.88,173.43,29500.0,172.5844,173.0432,172.4149,172.9634,29500.0
2013-03-05 15:00:00,173.29,174.26,173.29,174.19,37400.0,172.8238,173.7912,172.8238,173.7214,37400.0
2013-03-05 15:30:00,174.18,174.71,173.98,174.64,101100.0,173.7114,174.24,173.5119,174.1702,101100.0
2013-03-06 09:30:00,175.3,176.18,173.27,175.91,40600.0,174.8284,175.706,172.8039,175.4368,40600.0
2013-03-06 10:00:00,176.15,176.37,175.11,176.35,50600.0,175.6761,175.8955,174.6389,175.8756,50600.0
2013-03-06 10:30:00,176.27,176.28,175.52,175.6,34700.0,175.7958,175.8058,175.0478,175.1276,34700.0
2013-03-06 11:00:00,175.52,176.05,175.52,175.76,39300.0,175.0478,175.5764,175.0478,175.2872,39300.0
2013-03-06 11:30:00,175.76,176.13,175.21,175.44,28300.0,175.2872,175.6562,174.7386,174.968,28300.0
2013-03-06 12:00:00,175.45,175.45,174.57,174.81,19900.0,174.978,174.978,174.1004,174.3397,19900.0
2013-03-06 12:30:00,174.83,175.54,174.83,175.05,20500.0,174.3597,175.0678,174.3597,174.5791,20500.0
2013-03-06 13:00:00,175.0,175.06,174.81,174.88,16600.0,174.5292,174.589,174.3397,174.4095,16600.0
2013-03-06 13:30:00,174.89,175.47,174.88,175.2,32200.0,174.4195,174.9979,174.4095,174.7287,32200.0
2013-03-06 14:00:00,175.25,175.47,174.82,174.99,30300.0,174.7785,174.9979,174.3497,174.5192,30300.0
2013-03-06 14:30:00,175.03,175.26,174.8,174.93,33200.0,174.5591,174.7885,174.3297,174.4594,33200.0
2013-03-06 15:00:00,174.99,175.12,174.01,174.21,41600.0,174.5192,174.6489,173.5419,173.7413,41600.0
2013-03-06 15:30:00,174.18,174.63,173.9,174.51,100400.0,173.7114,174.1602,173.4322,174.0405,100400.0
2013-03-07 09:30:00,174.9,175.58,172.84,174.84,144500.0,174.4295,175.1076,172.375,174.3696,144500.0
2013-03-07 10:00:00,174.83,175.0,173.0,174.36,44800.0,174.3597,174.5292,172.5346,173.8909,44800.0
2013-03-07 10:30:00,174.47,174.66,173.52,173.63,19700.0,174.0006,174.1901,173.0532,173.1629,19700.0
2013-03-07 11:00:00,173.56,173.58,171.68,171.74,36800.0,173.0931,173.113,171.2181,171.278,36800.0
2013-03-07 11:30:00,171.78,172.86,171.76,172.05,23300.0,171.3179,172.395,171.2979,171.5871,23300.0
2013-03-07 12:00:00,172.07,172.12,171.55,172.03,25400.0,171.6071,171.657,171.0885,171.5672,25400.0
2013-03-07 12:30:00,171.88,172.43,171.5,172.31,15200.0,171.4176,171.9661,171.0386,171.8464,15200.0
2013-03-07 13:00:00,172.21,172.69,172.07,172.07,12000.0,171.7467,172.2254,171.6071,171.6071,12000.0
2013-03-07 13:30:00,171.95,172.51,171.76,172.38,18000.0,171.4874,172.0459,171.2979,171.9163,18000.0
2013-03-07 14:00:00,172.37,172.56,171.89,172.34,30800.0,171.9063,172.0958,171.4276,171.8764,30800.0
2013-03-07 14:30:00,172.32,172.32,171.76,172.08,28700.0,171.8564,171.8564,171.2979,171.6171,28700.0
2013-03-07 15:00:00,172.12,172.29,171.85,171.98,47800.0,171.657,171.8265,171.3877,171.5173,47800.0
2013-03-07 15:30:00,172.08,172.19,171.77,172.08,79300.0,171.6171,171.7268,171.3079,171.6171,79300.0
2013-03-08 09:30:00,173.13,174.17,170.57,171.01,37000.0,172.6642,173.7014,170.1111,170.5499,37000.0
2013-03-08 10:00:00,171.35,171.35,169.44,170.27,68500.0,170.889,170.889,168.9842,169.8119,68500.0
2013-03-08 10:30:00,170.24,170.91,170.17,170.63,15000.0,169.782,170.4502,169.7122,170.171,15000.0
2013-03-08 11:00:00,170.71,171.11,170.37,170.73,62600.0,170.2507,170.6497,169.9117,170.2707,62600.0
2013-03-08 11:30:00,170.79,171.16,170.37,170.52,12900.0,170.3305,170.6995,169.9117,170.0613,12900.0
2013-03-08 12:00:00,170.53,171.37,170.53,171.25,27500.0,170.0712,170.909,170.0712,170.7893,27500.0
2013-03-08 12:30:00,171.19,171.53,170.71,171.45,35600.0,170.7295,171.0685,170.2507,170.9888,35600.0
2013-03-08 13:00:00,171.47,171.69,171.3,171.57,15400.0,171.0087,171.2281,170.8392,171.1084,15400.0
2013-03-08 13:30:00,171.44,172.1,171.44,172.03,19200.0,170.9788,171.637,170.9788,171.5672,19200.0
2013-03-08 14:00:00,171.95,172.62,171.95,172.43,27700.0,171.4874,172.1556,171.4874,171.9661,27700.0
2013-03-08 14:30:00,172.6,172.86,172.5,172.83,14700.0,172.1357,172.395,172.0359,172.365,14700.0
2013-03-08 15:00:00,172.92,173.23,172.81,173.11,34800.0,172.4548,172.764,172.3451,172.6443,34800.0
2013-03-08 15:30:00,172.89,173.2,172.66,172.94,53800.0,172.4249,172.734,172.1955,172.4747,53800.0
2013-03-11 09:30:00,172.91,173.1,171.82,172.48,24400.0,172.4448,172.6343,171.3578,172.016,24400.0
2013-03-11 10:00:00,172.54,172.89,171.29,171.65,15900.0,172.0758,172.4249,170.8292,171.1882,15900.0
2013-03-11 10:30:00,171.7,172.82,171.42,172.36,30400.0,171.2381,172.3551,170.9588,171.8963,30400.0
2013-03-11 11:00:00,172.25,172.35,171.7,171.72,20600.0,171.7866,171.8863,171.2381,171.258,20600.0
2013-03-11 11:30:00,171.9,172.03,171.61,171.79,11000.0,171.4375,171.5672,171.1483,171.3278,11000.0
2013-03-11 12:00:00,171.72,172.12,171.66,171.99,16200.0,171.258,171.657,171.1982,171.5273,16200.0
2013-03-11 12:30:00,172.08,172.08,171.13,171.75,9300.0,171.6171,171.6171,170.6696,171.2879,9300.0
2013-03-11 13:00:00,171.62,171.91,171.44,171.77,9200.0,171.1583,171.4475,170.9788,171.3079,9200.0
2013-03-11 13:30:00,171.84,171.92,170.97,171.25,36600.0,171.3777,171.4575,170.51,170.7893,36600.0
2013-03-11 14:00:00,171.2,171.34,171.0,171.1,9400.0,170.7394,170.879,170.54,170.6397,9400.0
2013-03-11 14:30:00,171.05,171.53,170.98,171.08,11400.0,170.5898,171.0685,170.52,170.6197,11400.0
2013-03-11 15:00:00,171.0,171.31,170.87,171.05,18900.0,170.54,170.8491,170.4103,170.5898,18900.0
2013-03-11 15:30:00,171.02,171.75,170.81,171.75,57400.0,170.5599,171.2879,170.3505,171.2879,57400.0
2013-03-12 09:30:00,171.47,171.72,170.25,170.91,35500.0,171.0087,171.258,169.792,170.4502,35500.0
2013-03-12 10:00:00,171.1,171.56,169.09,169.15,33300.0,170.6397,171.0985,168.6351,168.6949,33300.0
2013-03-12 10:30:00,169.23,169.58,169.01,169.25,23100.0,168.7747,169.1238,168.5553,168.7947,23100.0
2013-03-12 11:00:00,169.32,169.44,168.52,168.52,33900.0,168.8645,168.9842,168.0666,168.0666,33900.0
2013-03-12 11:30:00,168.57,169.6,168.52,169.28,49000.0,168.1165,169.1437,168.0666,168.8246,49000.0
2013-03-12 12:00:00,169.32,169.84,169.21,169.8,20200.0,168.8645,169.3831,168.7548,169.3432,20200.0
2013-03-12 12:30:00,169.71,170.38,169.66,170.23,15800.0,169.2534,169.9216,169.2036,169.772,15800.0
2013-03-12 13:00:00,170.22,170.33,169.99,170.09,17000.0,169.7621,169.8718,169.5327,169.6324,17000.0
2013-03-12 13:30:00,170.16,170.62,169.95,170.32,22400.0,169.7022,170.161,169.4928,169.8618,22400.0
2013-03-12 14:00:00,170.45,170.76,170.45,170.67,28900.0,169.9914,170.3006,169.9914,170.2109,28900.0
2013-03-12 14:30:00,170.74,171.11,170.45,170.9,26700.0,170.2807,170.6497,169.9914,170.4402,26700.0
2013-03-12 15:00:00,170.85,171.97,170.85,171.94,52700.0,170.3904,171.5074,170.3904,171.4774,52700.0
2013-03-12 15:30:00,171.92,172.32,171.92,172.24,72700.0,171.4575,171.8564,171.4575,171.7766,72700.0
2013-03-13 09:30:00,172.45,173.56,171.06,173.44,106600.0,171.9861,173.0931,170.5998,172.9734,106600.0
2013-03-13 10:00:00,173.62,174.3,173.18,174.06,112400.0,173.1529,173.8311,172.7141,173.5917,112400.0
2013-03-13 10:30:00,173.91,174.95,173.69,174.7,86200.0,173.4421,174.4793,173.2227,174.23,86200.0
2013-03-13 11:00:00,174.78,175.16,174.64,174.84,93800.0,174.3098,174.6888,174.1702,174.3696,93800.0
2013-03-13 11:30:00,174.91,174.96,174.48,174.71,48800.0,174.4394,174.4893,174.0106,174.24,48800.0
2013-03-13 12:00:00,174.68,175.03,174.4,174.63,128800.0,174.2101,174.5591,173.9308,174.1602,128800.0
2013-03-13 12:30:00,174.47,174.96,174.09,174.43,62200.0,174.0006,174.4893,173.6217,173.9607,62200.0
2013-03-13 13:00:00,174.43,174.78,173.9,173.9,56200.0,173.9607,174.3098,173.4322,173.4322,56200.0
2013-03-13 13:30:00,173.9,174.27,173.78,174.07,28200.0,173.4322,173.8012,173.3125,173.6017,28200.0
2013-03-13 14:00:00,174.12,174.14,173.6,173.86,27000.0,173.6516,173.6715,173.133,173.3923,27000.0
2013-03-13 14:30:00,173.74,173.89,173.0,173.54,46200.0,173.2726,173.4222,172.5346,173.0731,46200.0
2013-03-13 15:00:00,173.54,173.56,172.67,172.98,66000.0,173.0731,173.0931,172.2055,172.5146,66000.0
2013-03-13 15:30:00,172.94,173.05,172.71,172.76,92000.0,172.4747,172.5844,172.2454,172.2952,92000.0
2013-03-14 09:30:00,173.72,174.57,172.55,173.47,34900.0,173.2526,174.1004,172.0858,173.0033,34900.0
2013-03-14 10:00:00,173.57,173.75,172.52,173.17,28500.0,173.1031,173.2826,172.0559,172.7041,28500.0
2013-03-14 10:30:00,173.09,173.43,172.94,173.42,16400.0,172.6243,172.9634,172.4747,172.9535,16400.0
2013-03-14 11:00:00,173.5,173.54,172.86,172.92,16300.0,173.0332,173.0731,172.395,172.4548,16300.0
2013-03-14 11:30:00,172.86,173.29,172.34,172.34,12700.0,172.395,172.8238,171.8764,171.8764,12700.0
2013-03-14 12:00:00,172.34,172.66,172.02,172.64,15700.0,171.8764,172.1955,171.5572,172.1756,15700.0
2013-03-14 12:30:00,172.59,172.75,172.2,172.47,15600.0,172.1257,172.2853,171.7367,172.006,15600.0
2013-03-14 13:00:00,172.45,172.82,172.33,172.33,15900.0,171.9861,172.3551,171.8664,171.8664,15900.0
2013-03-14 13:30:00,172.37,172.48,172.02,172.22,15900.0,171.9063,172.016,171.5572,171.7567,15900.0
2013-03-14 14:00:00,172.28,172.57,172.11,172.34,12300.0,171.8165,172.1057,171.647,171.8764,12300.0
2013-03-14 14:30:00,172.33,172.66,172.02,172.32,21400.0,171.8664,172.1955,171.5572,171.8564,21400.0
2013-03-14 15:00:00,172.17,172.23,171.65,171.8,36600.0,171.7068,171.7667,171.1882,171.3378,36600.0
2013-03-14 15:30:00,171.83,171.96,171.0,171.93,98600.0,171.3677,171.4974,170.54,171.4675,98600.0
2013-03-15 09:30:00,171.46,173.14,170.93,172.24,240900.0,170.9987,172.6742,170.4702,171.7766,240900.0
2013-03-15 10:00:00,172.15,172.79,171.42,171.78,43800.0,171.6869,172.3251,170.9588,171.3179,43800.0
2013-03-15 10:30:00,171.78,171.78,170.02,170.66,19300.0,171.3179,171.3179,169.5626,170.2009,19300.0
2013-03-15 11:00:00,170.66,172.63,170.4,172.43,68600.0,170.2009,172.1656,169.9416,171.9661,68600.0
2013-03-15 11:30:00,172.45,172.6,172.3,172.3,28600.0,171.9861,172.1357,171.8365,171.8365,28600.0
2013-03-15 12:00:00,172.11,172.19,171.17,171.25,8900.0,171.647,171.7268,170.7095,170.7893,8900.0
2013-03-15 12:30:00,171.06,172.24,171.06,171.95,19500.0,170.5998,171.7766,170.5998,171.4874,19500.0
2013-03-15 13:00:00,171.94,172.15,171.81,172.0,26000.0,171.4774,171.6869,171.3478,171.5373,26000.0
2013-03-15 13:30:00,172.01,172.22,171.89,172.0,14200.0,171.5472,171.7567,171.4276,171.5373,14200.0
2013-03-15 14:00:00,171.9,172.4,171.58,171.67,16200.0,171.4375,171.9362,171.1184,171.2082,16200.0
2013-03-15 14:30:00,171.73,171.98,171.09,171.97,30000.0,171.268,171.5173,170.6297,171.5074,30000.0
2013-03-15 15:00:00,171.96,172.2,171.58,171.69,49600.0,171.4974,171.7367,171.1184,171.2281,49600.0
2013-03-15 15:30:00,171.84,172.08,171.31,171.83,144200.0,171.3777,171.6171,170.8491,171.3677,144200.0
2013-03-18 09:30:00,171.04,171.04,169.03,169.61,36700.0,170.5799,170.5799,168.5753,169.1537,36700.0
2013-03-18 10:00:00,169.6,170.09,169.25,169.82,33100.0,169.1437,169.6324,168.7947,169.3631,33100.0
2013-03-18 10:30:00,169.78,169.78,169.11,169.27,20700.0,169.3232,169.3232,168.655,168.8146,20700.0
2013-03-18 11:00:00,169.29,170.47,169.21,170.26,20600.0,168.8346,170.0114,168.7548,169.802,20600.0
2013-03-18 11:30:00,170.24,171.4,169.95,170.81,27800.0,169.782,170.9389,169.4928,170.3505,27800.0
2013-03-18 12:00:00,170.76,171.34,170.76,171.05,18100.0,170.3006,170.879,170.3006,170.5898,18100.0
2013-03-18 12:30:00,171.05,171.46,170.26,170.81,20400.0,170.5898,170.9987,169.802,170.3505,20400.0
2013-03-18 13:00:00,170.78,170.99,170.21,170.39,8400.0,170.3206,170.53,169.7521,169.9316,8400.0
2013-03-18 13:30:00,170.36,170.95,170.36,170.79,10000.0,169.9017,170.4901,169.9017,170.3305,10000.0
2013-03-18 14:00:00,170.53,170.96,170.43,170.84,9300.0,170.0712,170.5001,169.9715,170.3804,9300.0
2013-03-18 14:30:00,170.9,170.9,170.28,170.35,18200.0,170.4402,170.4402,169.8219,169.8917,18200.0
2013-03-18 15:00:00,170.42,170.6,169.56,169.83,47800.0,169.9615,170.141,169.1038,169.3731,47800.0
2013-03-18 15:30:00,169.71,170.12,169.47,170.12,57700.0,169.2534,169.6623,169.0141,169.6623,57700.0
2013-03-19 09:30:00,171.2,175.87,171.2,175.18,121700.0,170.7394,175.3969,170.7394,174.7087,121700.0
2013-03-19 10:00:00,175.2,175.54,174.57,174.86,35100.0,174.7287,175.0678,174.1004,174.3896,35100.0
2013-03-19 10:30:00,174.63,175.55,174.49,175.0,55700.0,174.1602,175.0777,174.0206,174.5292,55700.0
2013-03-19 11:00:00,175.03,177.15,175.01,177.0,56900.0,174.5591,176.6734,174.5392,176.5238,56900.0
2013-03-19 11:30:00,176.98,177.99,175.73,176.24,67400.0,176.5039,177.5112,175.2572,175.7659,67400.0
2013-03-19 12:00:00,176.44,176.48,175.59,176.18,42800.0,175.9653,176.0052,175.1176,175.706,42800.0
2013-03-19 12:30:00,176.01,176.18,174.62,174.75,36000.0,175.5365,175.706,174.1502,174.2799,36000.0
2013-03-19 13:00:00,174.76,175.59,174.27,174.27,40200.0,174.2898,175.1176,173.8012,173.8012,40200.0
2013-03-19 13:30:00,174.22,175.58,173.94,175.4,27700.0,173.7513,175.1076,173.4721,174.9281,27700.0
2013-03-19 14:00:00,175.22,175.49,174.22,175.0,37700.0,174.7486,175.0179,173.7513,174.5292,37700.0
2013-03-19 14:30:00,175.0,175.6,174.37,174.47,53500.0,174.5292,175.1276,173.9009,174.0006,53500.0
2013-03-19 15:00:00,174.36,174.69,173.95,174.37,85500.0,173.8909,174.22,173.482,173.9009,85500.0
2013-03-19 15:30:00,174.41,175.29,174.14,175.26,84900.0,173.9408,174.8184,173.6715,174.7885,84900.0
2013-03-20 09:30:00,175.58,177.5,175.58,176.63,43200.0,175.1076,177.0225,175.1076,176.1548,43200.0
2013-03-20 10:00:00,176.61,177.25,176.36,176.55,45700.0,176.1349,176.7732,175.8855,176.075,45700.0
2013-03-20 10:30:00,176.56,177.27,175.19,175.48,26200.0,176.085,176.7931,174.7187,175.0079,26200.0
2013-03-20 11:00:00,175.46,175.65,175.21,175.45,13900.0,174.988,175.1775,174.7386,174.978,13900.0
2013-03-20 11:30:00,175.47,175.59,174.74,174.79,16700.0,174.9979,175.1176,174.2699,174.3198,16700.0
2013-03-20 12:00:00,174.76,175.35,174.76,175.15,12600.0,174.2898,174.8783,174.2898,174.6788,12600.0
2013-03-20 12:30:00,175.2,175.2,174.6,174.87,12500.0,174.7287,174.7287,174.1303,174.3996,12500.0
2013-03-20 13:00:00,174.83,175.15,174.78,175.04,15000.0,174.3597,174.6788,174.3098,174.5691,15000.0
2013-03-20 13:30:00,174.97,175.6,174.91,175.25,17600.0,174.4993,175.1276,174.4394,174.7785,17600.0
2013-03-20 14:00:00,175.26,176.07,175.19,175.75,19900.0,174.7885,175.5963,174.7187,175.2772,19900.0
2013-03-20 14:30:00,175.99,176.29,175.65,176.0,26800.0,175.5165,175.8157,175.1775,175.5265,26800.0
2013-03-20 15:00:00,175.94,176.06,175.19,175.31,31400.0,175.4667,175.5864,174.7187,174.8384,31400.0
2013-03-20 15:30:00,175.37,175.99,175.13,175.59,55000.0,174.8982,175.5165,174.6589,175.1176,55000.0
2013-03-21 09:30:00,174.6,174.64,172.74,174.39,34100.0,174.1303,174.1702,172.2753,173.9208,34100.0
2013-03-21 10:00:00,174.11,174.12,172.59,173.25,25200.0,173.6416,173.6516,172.1257,172.7839,25200.0
2013-03-21 10:30:00,173.74,174.0,172.55,172.76,28800.0,173.2726,173.5319,172.0858,172.2952,28800.0
2013-03-21 11:00:00,172.75,172.8,172.08,172.72,31100.0,172.2853,172.3351,171.6171,172.2553,31100.0
2013-03-21 11:30:00,172.82,173.2,172.5,173.05,16400.0,172.3551,172.734,172.0359,172.5844,16400.0
2013-03-21 12:00:00,172.96,173.06,172.22,172.38,9500.0,172.4947,172.5944,171.7567,171.9163,9500.0
2013-03-21 12:30:00,172.2,172.32,171.94,172.21,16200.0,171.7367,171.8564,171.4774,171.7467,16200.0
2013-03-21 13:00:00,172.1,172.46,171.91,172.15,14800.0,171.637,171.996,171.4475,171.6869,14800.0
2013-03-21 13:30:00,171.96,172.12,171.82,171.87,12700.0,171.4974,171.657,171.3578,171.4076,12700.0
2013-03-21 14:00:00,171.87,172.09,171.21,171.75,20700.0,171.4076,171.627,170.7494,171.2879,20700.0
2013-03-21 14:30:00,171.95,172.05,171.52,171.79,10000.0,171.4874,171.5871,171.0586,171.3278,10000.0
2013-03-21 15:00:00,171.75,172.0,171.37,171.81,27300.0,171.2879,171.5373,170.909,171.3478,27300.0
2013-03-21 15:30:00,171.92,171.97,171.11,171.32,70200.0,171.4575,171.5074,170.6497,170.8591,70200.0
2013-03-22 09:30:00,172.35,172.9,171.03,171.21,40500.0,171.8863,172.4349,170.5699,170.7494,40500.0
2013-03-22 10:00:00,171.35,171.97,171.3,171.63,14300.0,170.889,171.5074,170.8392,171.1683,14300.0
2013-03-22 10:30:00,171.59,171.66,170.45,170.89,34900.0,171.1284,171.1982,169.9914,170.4303,34900.0
2013-03-22 11:00:00,170.99,171.27,170.75,171.02,12000.0,170.53,170.8092,170.2906,170.5599,12000.0
2013-03-22 11:30:00,171.1,171.27,170.78,170.92,13800.0,170.6397,170.8092,170.3206,170.4602,13800.0
2013-03-22 12:00:00,170.87,171.49,170.83,171.36,11300.0,170.4103,171.0286,170.3704,170.899,11300.0
2013-03-22 12:30:00,171.3,172.0,171.3,172.0,22600.0,170.8392,171.5373,170.8392,171.5373,22600.0
2013-03-22 13:00:00,171.94,172.42,171.94,172.21,15800.0,171.4774,171.9561,171.4774,171.7467,15800.0
2013-03-22 13:30:00,172.35,172.37,172.03,172.21,10900.0,171.8863,171.9063,171.5672,171.7467,10900.0
2013-03-22 14:00:00,172.12,172.24,172.03,172.19,12600.0,171.657,171.7766,171.5672,171.7268,12600.0
2013-03-22 14:30:00,172.19,172.2,171.93,172.19,10100.0,171.7268,171.7367,171.4675,171.7268,10100.0
2013-03-22 15:00:00,172.18,172.21,171.78,171.98,12500.0,171.7168,171.7467,171.3179,171.5173,12500.0
2013-03-22 15:30:00,171.95,172.39,171.8,172.39,37300.0,171.4874,171.9262,171.3378,171.9262,37300.0
2013-03-25 09:30:00,172.69,173.17,171.0,171.44,41500.0,172.2254,172.7041,170.54,170.9788,41500.0
2013-03-25 10:00:00,171.49,172.45,170.88,171.03,13800.0,171.0286,171.9861,170.4203,170.5699,13800.0
2013-03-25 10:30:00,171.13,171.66,170.66,170.73,3700.0,170.6696,171.1982,170.2009,170.2707,3700.0
2013-03-25 11:00:00,170.62,171.32,170.36,170.74,13000.0,170.161,170.8591,169.9017,170.2807,13000.0
2013-03-25 11:30:00,170.88,171.02,170.56,171.01,8400.0,170.4203,170.5599,170.1011,170.5499,8400.0
2013-03-25 12:00:00,170.82,171.12,170.1,170.14,14900.0,170.3604,170.6596,169.6424,169.6823,14900.0
2013-03-25 12:30:00,170.31,170.39,169.77,169.9,8400.0,169.8518,169.9316,169.3133,169.4429,8400.0
2013-03-25 13:00:00,169.81,169.93,169.21,169.72,13800.0,169.3532,169.4728,168.7548,169.2634,13800.0
2013-03-25 13:30:00,169.84,171.1,169.72,170.99,10300.0,169.3831,170.6397,169.2634,170.53,10300.0
2013-03-25 14:00:00,170.98,171.12,170.42,170.64,9300.0,170.52,170.6596,169.9615,170.1809,9300.0
2013-03-25 14:30:00,170.62,170.95,170.42,170.95,8000.0,170.161,170.4901,169.9615,170.4901,8000.0
2013-03-25 15:00:00,170.81,170.82,169.93,169.98,13400.0,170.3505,170.3604,169.4728,169.5227,13400.0
2013-03-25 15:30:00,170.03,170.51,169.9,170.15,60300.0,169.5726,170.0513,169.4429,169.6923,60300.0
2013-03-26 09:30:00,171.3,172.28,170.37,170.42,20400.0,170.8392,171.8165,169.9117,169.9615,20400.0
2013-03-26 10:00:00,170.41,170.9,170.02,170.02,8600.0,169.9516,170.4402,169.5626,169.5626,8600.0
2013-03-26 10:30:00,170.13,170.38,169.08,169.3,19200.0,169.6723,169.9216,168.6251,168.8445,19200.0
2013-03-26 11:00:00,169.31,169.31,168.25,168.53,24300.0,168.8545,168.8545,167.7974,168.0766,24300.0
2013-03-26 11:30:00,168.41,169.2,168.24,169.17,9800.0,167.9569,168.7448,167.7874,168.7149,9800.0
2013-03-26 12:00:00,169.06,169.92,168.96,169.92,15400.0,168.6052,169.4629,168.5055,169.4629,15400.0
2013-03-26 12:30:00,169.98,170.0,168.99,169.13,11200.0,169.5227,169.5427,168.5354,168.675,11200.0
2013-03-26 13:00:00,169.13,169.7,169.0,169.59,10300.0,168.675,169.2435,168.5453,169.1338,10300.0
2013-03-26 13:30:00,169.59,169.72,169.3,169.46,14400.0,169.1338,169.2634,168.8445,169.0041,14400.0
2013-03-26 14:00:00,169.5,170.09,169.15,169.85,11200.0,169.044,169.6324,168.6949,169.3931,11200.0
2013-03-26 14:30:00,169.68,169.85,169.35,169.77,9400.0,169.2235,169.3931,168.8944,169.3133,9400.0
2013-03-26 15:00:00,169.87,170.2,169.75,169.75,18900.0,169.413,169.7421,169.2933,169.2933,18900.0
2013-03-26 15:30:00,169.76,169.9,169.47,169.77,62200.0,169.3033,169.4429,169.0141,169.3133,62200.0
2013-03-27 09:30:00,169.25,169.89,168.2,169.42,66000.0,168.7947,169.433,167.7475,168.9642,66000.0
2013-03-27 10:00:00,169.39,170.27,168.99,169.65,16300.0,168.9343,169.8119,168.5354,169.1936,16300.0
2013-03-27 10:30:00,169.84,170.57,169.76,169.87,23100.0,169.3831,170.1111,169.3033,169.413,23100.0
2013-03-27 11:00:00,169.86,170.3,169.56,169.56,25000.0,169.403,169.8418,169.1038,169.1038,25000.0
2013-03-27 11:30:00,169.64,170.12,169.64,169.66,13800.0,169.1836,169.6623,169.1836,169.2036,13800.0
2013-03-27 12:00:00,169.75,170.24,169.75,170.09,12400.0,169.2933,169.782,169.2933,169.6324,12400.0
2013-03-27 12:30:00,170.03,170.19,169.44,169.89,10200.0,169.5726,169.7321,168.9842,169.433,10200.0
2013-03-27 13:00:00,169.88,170.06,169.45,169.75,12600.0,169.423,169.6025,168.9941,169.2933,12600.0
2013-03-27 13:30:00,169.7,170.08,169.5,169.86,16300.0,169.2435,169.6224,169.044,169.403,16300.0
2013-03-27 14:00:00,169.88,170.17,169.22,169.94,20600.0,169.423,169.7122,168.7648,169.4828,20600.0
2013-03-27 14:30:00,169.81,170.08,169.54,169.87,22900.0,169.3532,169.6224,169.0839,169.413,22900.0
2013-03-27 15:00:00,169.99,170.44,169.62,170.18,39200.0,169.5327,169.9815,169.1637,169.7222,39200.0
2013-03-27 15:30:00,170.28,171.0,170.04,170.92,71700.0,169.8219,170.54,169.5825,170.4602,71700.0
2013-03-28 09:30:00,170.42,174.87,169.83,174.87,122400.0,169.9615,174.3996,169.3731,174.3996,122400.0
2013-03-28 10:00:00,174.87,175.7,173.99,174.43,75800.0,174.3996,175.2273,173.5219,173.9607,75800.0
2013-03-28 10:30:00,174.6,177.4,174.59,177.35,86300.0,174.1303,176.9227,174.1203,176.8729,86300.0
2013-03-28 11:00:00,177.4,177.75,175.66,176.12,56100.0,176.9227,177.2718,175.1874,175.6462,56100.0
2013-03-28 11:30:00,175.77,176.48,175.77,176.31,33000.0,175.2971,176.0052,175.2971,175.8357,33000.0
2013-03-28 12:00:00,176.23,176.47,174.73,175.14,45100.0,175.7559,175.9952,174.2599,174.6688,45100.0
2013-03-28 12:30:00,175.02,175.32,174.8,175.32,27600.0,174.5491,174.8483,174.3297,174.8483,27600.0
2013-03-28 13:00:00,175.32,176.24,175.32,176.24,36900.0,174.8483,175.7659,174.8483,175.7659,36900.0
2013-03-28 13:30:00,176.14,176.35,175.95,176.35,24200.0,175.6661,175.8756,175.4766,175.8756,24200.0
2013-03-28 14:00:00,176.37,176.56,176.02,176.3,27800.0,175.8955,176.085,175.5465,175.8257,27800.0
2013-03-28 14:30:00,176.3,176.57,176.0,176.13,24500.0,175.8257,176.095,175.5265,175.6562,24500.0
2013-03-28 15:00:00,176.04,176.44,175.61,176.05,40300.0,175.5664,175.9653,175.1376,175.5764,40300.0
2013-03-28 15:30:00,176.03,176.45,175.42,176.45,125400.0,175.5564,175.9753,174.9481,175.9753,125400.0
2013-04-01 09:30:00,180.0,180.75,178.51,180.46,119600.0,179.5158,180.2637,178.0298,179.9745,119600.0
2013-04-01 10:00:00,180.2,180.3,179.14,179.6,66900.0,179.7152,179.8149,178.6581,179.1168,66900.0
2013-04-01 10:30:00,179.77,180.1,179.36,179.76,32700.0,179.2864,179.6155,178.8775,179.2764,32700.0
2013-04-01 11:00:00,179.5,180.03,179.03,179.63,31300.0,179.0171,179.5457,178.5484,179.1467,31300.0
2013-04-01 11:30:00,179.66,180.4,179.33,179.97,16600.0,179.1767,179.9147,178.8476,179.4858,16600.0
2013-04-01 12:00:00,179.95,179.99,179.15,179.16,15800.0,179.4659,179.5058,178.668,178.678,15800.0
2013-04-01 12:30:00,179.19,179.32,178.75,179.1,25300.0,178.7079,178.8376,178.2691,178.6182,25300.0
2013-04-01 13:00:00,178.87,179.16,178.68,179.12,17600.0,178.3888,178.678,178.1993,178.6381,17600.0
2013-04-01 13:30:00,179.02,179.45,178.91,179.32,19900.0,178.5384,178.9672,178.4287,178.8376,19900.0
2013-04-01 14:00:00,179.32,179.32,178.5,179.1,23500.0,178.8376,178.8376,178.0198,178.6182,23500.0
2013-04-01 14:30:00,178.99,178.99,177.77,177.85,26300.0,178.5085,178.5085,177.2918,177.3715,26300.0
2013-04-01 15:00:00,177.77,178.1,177.18,177.28,27100.0,177.2918,177.6209,176.7033,176.8031,27100.0
2013-04-01 15:30:00,177.31,178.59,177.12,178.58,82000.0,176.833,178.1095,176.6435,178.0996,82000.0
2013-04-02 09:30:00,179.83,181.98,178.95,181.8,78300.0,179.3462,181.4904,178.4686,181.3109,78300.0
2013-04-02 10:00:00,181.83,182.99,181.63,182.06,103100.0,181.3408,182.4977,181.1414,181.5702,103100.0
2013-04-02 10:30:00,182.14,184.4,181.9,184.06,115700.0,181.65,183.9039,181.4106,183.5648,115700.0
2013-04-02 11:00:00,184.02,184.86,183.9,184.54,75200.0,183.5249,184.3627,183.4053,184.0435,75200.0
2013-04-02 11:30:00,184.5,185.0,184.0,184.28,67100.0,184.0036,184.5023,183.505,183.7842,67100.0
2013-04-02 12:00:00,184.3,184.94,184.19,184.93,49700.0,183.8042,184.4425,183.6945,184.4325,49700.0
2013-04-02 12:30:00,184.93,185.75,184.89,185.14,55100.0,184.4325,185.2503,184.3926,184.6419,55100.0
2013-04-02 13:00:00,185.22,185.48,184.53,185.19,43200.0,184.7217,184.981,184.0336,184.6918,43200.0
2013-04-02 13:30:00,185.26,185.65,185.14,185.3,34500.0,184.7616,185.1506,184.6419,184.8015,34500.0
2013-04-02 14:00:00,185.35,185.35,184.85,185.11,35100.0,184.8514,184.8514,184.3527,184.612,35100.0
2013-04-02 14:30:00,185.1,185.24,184.23,185.19,65000.0,184.602,184.7417,183.7344,184.6918,65000.0
2013-04-02 15:00:00,185.12,185.75,184.93,185.15,81400.0,184.622,185.2503,184.4325,184.6519,81400.0
2013-04-02 15:30:00,185.1,185.33,184.0,185.0,139600.0,184.602,184.8314,183.505,184.5023,139600.0
2013-04-03 09:30:00,185.14,187.64,184.24,187.42,138800.0,184.6419,187.1352,183.7443,186.9158,138800.0
2013-04-03 10:00:00,187.43,187.85,186.36,187.85,68700.0,186.9258,187.3446,185.8586,187.3446,68700.0
2013-04-03 10:30:00,187.85,189.9,187.83,189.14,126300.0,187.3446,189.3891,187.3247,188.6312,126300.0
2013-04-03 11:00:00,189.15,189.58,188.21,188.3,75800.0,188.6411,189.07,187.7037,187.7934,75800.0
2013-04-03 11:30:00,188.21,188.48,187.57,187.8,35000.0,187.7037,187.9729,187.0654,187.2948,35000.0
2013-04-03 12:00:00,187.52,187.97,186.59,187.07,32300.0,187.0155,187.4643,186.088,186.5667,32300.0
2013-04-03 12:30:00,187.01,187.09,185.6,185.73,35400.0,186.5069,186.5867,185.1007,185.2303,35400.0
2013-04-03 13:00:00,185.79,186.03,184.55,184.68,29900.0,185.2902,185.5295,184.0535,184.1832,29900.0
2013-04-03 13:30:00,184.66,184.91,182.25,182.25,66400.0,184.1632,184.4125,181.7597,181.7597,66400.0
2013-04-03 14:00:00,182.23,183.11,182.08,182.74,47000.0,181.7398,182.6174,181.5902,182.2484,47000.0
2013-04-03 14:30:00,182.81,184.06,182.65,183.59,27900.0,182.3182,183.5648,182.1586,183.0961,27900.0
2013-04-03 15:00:00,183.81,183.81,182.47,182.47,22300.0,183.3155,183.3155,181.9791,181.9791,22300.0
2013-04-03 15:30:00,182.49,183.22,182.14,182.69,73400.0,181.9991,182.7271,181.65,182.1985,73400.0
2013-04-04 09:30:00,183.89,186.0,183.0,183.8,46000.0,183.3953,185.4996,182.5077,183.3055,46000.0
2013-04-04 10:00:00,183.72,184.49,182.05,182.36,54300.0,183.2257,183.9937,181.5602,181.8694,54300.0
2013-04-04 10:30:00,182.43,184.68,182.42,183.49,49700.0,181.9392,184.1832,181.9292,182.9964,49700.0
2013-04-04 11:00:00,183.42,184.18,183.42,183.65,13500.0,182.9266,183.6845,182.9266,183.1559,13500.0
2013-04-04 11:30:00,183.43,184.9,183.27,184.8,17300.0,182.9365,184.4026,182.777,184.3028,17300.0
2013-04-04 12:00:00,184.66,184.72,183.3,184.04,42700.0,184.1632,184.2231,182.8069,183.5449,42700.0
2013-04-04 12:30:00,183.93,184.66,183.93,184.19,19500.0,183.4352,184.1632,183.4352,183.6945,19500.0
2013-04-04 13:00:00,184.2,184.59,184.01,184.58,9300.0,183.7045,184.0934,183.515,184.0834,9300.0
2013-04-04 13:30:00,184.36,185.78,184.18,185.59,26900.0,183.864,185.2802,183.6845,185.0907,26900.0
2013-04-04 14:00:00,185.6,186.19,185.12,185.15,25300.0,185.1007,185.6891,184.622,184.6519,25300.0
2013-04-04 14:30:00,185.11,185.37,184.97,184.97,25100.0,184.612,184.8713,184.4724,184.4724,25100.0
2013-04-04 15:00:00,185.04,185.3,184.71,184.8,34600.0,184.5422,184.8015,184.2131,184.3028,34600.0
2013-04-04 15:30:00,184.78,185.22,184.5,185.06,84300.0,184.2829,184.7217,184.0036,184.5621,84300.0
2013-04-05 09:30:00,181.99,182.54,179.75,181.71,111200.0,181.5004,182.0489,179.2664,181.2212,111200.0
2013-04-05 10:00:00,181.8,182.65,181.49,182.02,31700.0,181.3109,182.1586,181.0017,181.5303,31700.0
2013-04-05 10:30:00,181.85,182.99,181.82,182.01,53600.0,181.3608,182.4977,181.3309,181.5203,53600.0
2013-04-05 11:00:00,182.05,182.45,181.6,181.82,47900.0,181.5602,181.9592,181.1114,181.3309,47900.0
2013-04-05 11:30:00,181.74,182.37,181.74,181.85,33200.0,181.2511,181.8794,181.2511,181.3608,33200.0
2013-04-05 12:00:00,181.94,182.38,181.8,181.97,41700.0,181.4505,181.8893,181.3109,181.4805,41700.0
2013-04-05 12:30:00,181.89,182.56,181.89,182.39,20400.0,181.4007,182.0689,181.4007,181.8993,20400.0
2013-04-05 13:00:00,182.36,184.76,182.24,183.64,26500.0,181.8694,184.2629,181.7497,183.146,26500.0
2013-04-05 13:30:00,183.65,184.94,183.57,184.14,30800.0,183.1559,184.4425,183.0761,183.6446,30800.0
2013-04-05 14:00:00,184.33,184.48,183.47,183.72,15200.0,183.8341,183.9837,182.9764,183.2257,15200.0
2013-04-05 14:30:00,183.78,184.4,183.49,184.1,20200.0,183.2856,183.9039,182.9964,183.6047,20200.0
2013-04-05 15:00:00,184.09,184.42,183.59,183.93,35400.0,183.5947,183.9239,183.0961,183.4352,35400.0
2013-04-05 15:30:00,183.97,185.85,183.9,185.41,127000.0,183.4751,185.35,183.4053,184.9112,127000.0
2013-04-08 09:30:00,185.06,185.53,183.5,184.0,42200.0,184.5621,185.0309,183.0063,183.505,42200.0
2013-04-08 10:00:00,184.18,185.95,183.2,184.7,34300.0,183.6845,185.4497,182.7071,184.2031,34300.0
2013-04-08 10:30:00,184.88,186.99,184.57,186.28,23300.0,184.3826,186.4869,184.0735,185.7789,23300.0
2013-04-08 11:00:00,186.27,186.85,185.91,186.12,16700.0,185.7689,186.3473,185.4099,185.6193,16700.0
2013-04-08 11:30:00,186.2,186.83,186.08,186.29,14100.0,185.6991,186.3274,185.5794,185.7888,14100.0
2013-04-08 12:00:00,186.36,186.36,185.45,185.48,12100.0,185.8586,185.8586,184.9511,184.981,12100.0
2013-04-08 12:30:00,185.47,186.49,185.47,186.49,14800.0,184.971,185.9883,184.971,185.9883,14800.0
2013-04-08 13:00:00,186.41,186.84,186.2,186.36,14000.0,185.9085,186.3374,185.6991,185.8586,14000.0
2013-04-08 13:30:00,186.36,187.29,186.27,187.23,24500.0,185.8586,186.7861,185.7689,186.7263,24500.0
2013-04-08 14:00:00,187.23,187.66,187.09,187.51,16800.0,186.7263,187.1551,186.5867,187.0055,16800.0
2013-04-08 14:30:00,187.64,187.88,187.01,187.21,23600.0,187.1352,187.3746,186.5069,186.7064,23600.0
2013-04-08 15:00:00,187.06,187.46,186.96,187.37,18900.0,186.5568,186.9557,186.457,186.8659,18900.0
2013-04-08 15:30:00,187.36,188.5,187.07,188.47,97900.0,186.856,187.9929,186.5667,187.963,97900.0
2013-04-09 09:30:00,189.85,192.83,189.35,191.09,162700.0,189.3393,192.3112,188.8406,190.5759,162700.0
2013-04-09 10:00:00,190.89,192.0,190.62,191.83,73800.0,190.3765,191.4835,190.1072,191.3139,73800.0
2013-04-09 10:30:00,191.93,191.98,190.55,190.86,30900.0,191.4137,191.4635,190.0374,190.3465,30900.0
2013-04-09 11:00:00,190.86,191.87,190.45,191.77,48500.0,190.3465,191.3538,189.9376,191.2541,48500.0
2013-04-09 11:30:00,191.86,191.98,190.6,191.6,46300.0,191.3438,191.4635,190.0872,191.0845,46300.0
2013-04-09 12:00:00,191.6,192.0,191.07,191.49,35800.0,191.0845,191.4835,190.556,190.9748,35800.0
2013-04-09 12:30:00,191.49,191.83,191.04,191.3,25200.0,190.9748,191.3139,190.5261,190.7854,25200.0
2013-04-09 13:00:00,191.39,192.0,191.38,191.77,45300.0,190.8751,191.4835,190.8651,191.2541,45300.0
2013-04-09 13:30:00,191.65,192.02,191.6,191.62,22900.0,191.1344,191.5034,191.0845,191.1045,22900.0
2013-04-09 14:00:00,191.68,191.83,190.99,191.37,43700.0,191.1643,191.3139,190.4762,190.8552,43700.0
2013-04-09 14:30:00,191.45,191.89,191.1,191.75,51600.0,190.9349,191.3738,190.5859,191.2341,51600.0
2013-04-09 15:00:00,191.58,191.83,190.91,191.0,46900.0,191.0646,191.3139,190.3964,190.4862,46900.0
2013-04-09 15:30:00,190.99,191.33,190.72,191.04,154800.0,190.4762,190.8153,190.2069,190.5261,154800.0
2013-04-10 09:30:00,191.68,194.24,190.32,194.11,230800.0,191.1643,193.7174,189.808,193.5878,230800.0
2013-04-10 10:00:00,194.21,195.09,193.38,194.45,142400.0,193.6875,194.5652,192.8598,193.9269,142400.0
2013-04-10 10:30:00,194.48,196.32,194.36,196.32,95800.0,193.9568,195.7918,193.8371,195.7918,95800.0
2013-04-10 11:00:00,196.32,196.6,195.67,196.51,107600.0,195.7918,196.0711,195.1436,195.9813,107600.0
2013-04-10 11:30:00,196.33,197.48,196.33,197.48,79400.0,195.8018,196.9487,195.8018,196.9487,79400.0
2013-04-10 12:00:00,197.48,198.79,197.19,198.48,125600.0,196.9487,198.2552,196.6595,197.946,125600.0
2013-04-10 12:30:00,198.49,199.05,198.26,198.58,93800.0,197.956,198.5145,197.7266,198.0458,93800.0
2013-04-10 13:00:00,198.54,198.98,198.15,198.64,26800.0,198.0059,198.4447,197.6169,198.1056,26800.0
2013-04-10 13:30:00,198.55,198.55,197.58,197.87,55600.0,198.0158,198.0158,197.0485,197.3377,55600.0
2013-04-10 14:00:00,197.88,199.35,197.77,198.99,138600.0,197.3476,198.8137,197.2379,198.4547,138600.0
2013-04-10 14:30:00,198.92,199.95,198.04,199.87,116000.0,198.3849,199.4121,197.5072,199.3323,116000.0
2013-04-10 15:00:00,199.87,200.23,199.23,199.82,201600.0,199.3323,199.6913,198.694,199.2824,201600.0
2013-04-10 15:30:00,199.81,201.35,199.58,201.13,396000.0,199.2725,200.8083,199.0431,200.5889,396000.0
2013-04-11 09:30:00,200.91,206.59,199.85,205.66,161800.0,200.3695,206.0342,199.3124,205.1067,161800.0
2013-04-11 10:00:00,205.64,205.99,204.34,204.88,97600.0,205.0868,205.4358,203.7903,204.3288,97600.0
2013-04-11 10:30:00,204.98,206.35,204.5,205.91,73600.0,204.4285,205.7949,203.9498,205.356,73600.0
2013-04-11 11:00:00,205.98,207.26,205.82,206.97,56200.0,205.4259,206.7024,205.2663,206.4132,56200.0
2013-04-11 11:30:00,207.04,207.04,205.29,206.09,81100.0,206.483,206.483,204.7377,205.5356,81100.0
2013-04-11 12:00:00,205.89,207.13,205.74,206.65,65200.0,205.3361,206.5728,205.1865,206.0941,65200.0
2013-04-11 12:30:00,206.43,207.75,206.35,207.66,54700.0,205.8746,207.1911,205.7949,207.1013,54700.0
2013-04-11 13:00:00,207.65,208.69,207.65,208.61,42200.0,207.0914,208.1286,207.0914,208.0488,42200.0
2013-04-11 13:30:00,208.5,208.69,207.64,207.82,66000.0,207.9391,208.1286,207.0814,207.2609,66000.0
2013-04-11 14:00:00,207.73,208.08,207.05,207.69,57000.0,207.1712,207.5202,206.493,207.1313,57000.0
2013-04-11 14:30:00,207.8,208.73,207.46,208.68,55700.0,207.241,208.1685,206.9019,208.1186,55700.0
2013-04-11 15:00:00,208.68,208.92,208.02,208.72,83100.0,208.1186,208.3579,207.4604,208.1585,83100.0
2013-04-11 15:30:00,208.78,209.29,208.03,208.48,185800.0,208.2183,208.727,207.4703,207.9191,185800.0
2013-04-12 09:30:00,205.86,209.9,205.5,209.66,154500.0,205.3062,209.3353,204.9472,209.096,154500.0
2013-04-12 10:00:00,209.8,211.89,209.49,210.86,72700.0,209.2356,211.32,208.9264,210.2927,72700.0
2013-04-12 10:30:00,210.86,211.25,207.04,207.56,117800.0,210.2927,210.6817,206.483,207.0016,117800.0
2013-04-12 11:00:00,207.6,211.06,207.56,210.75,54400.0,207.0415,210.4922,207.0016,210.183,54400.0
2013-04-12 11:30:00,210.78,211.75,210.5,211.43,51200.0,210.2129,211.1803,209.9337,210.8612,51200.0
2013-04-12 12:00:00,211.34,212.89,209.62,209.64,112900.0,210.7714,212.3173,209.0561,209.076,112900.0
2013-04-12 12:30:00,209.77,211.68,209.01,211.53,66000.0,209.2057,211.1105,208.4477,210.9609,66000.0
2013-04-12 13:00:00,211.62,212.61,211.34,212.35,32000.0,211.0507,212.038,210.7714,211.7787,32000.0
2013-04-12 13:30:00,212.45,213.74,212.18,213.12,35500.0,211.8785,213.165,211.6092,212.5467,35500.0
2013-04-12 14:00:00,213.12,214.73,213.0,214.11,56400.0,212.5467,214.1523,212.427,213.534,56400.0
2013-04-12 14:30:00,214.01,214.2,212.56,214.06,59300.0,213.4343,213.6237,211.9882,213.4841,59300.0
2013-04-12 15:00:00,213.9,216.11,213.88,215.82,113400.0,213.3246,215.5286,213.3046,215.2394,113400.0
2013-04-12 15:30:00,215.76,216.2,215.34,216.0,108300.0,215.1795,215.6184,214.7607,215.4189,108300.0
2013-04-15 09:30:00,215.0,215.75,210.94,211.99,341600.0,214.4216,215.1696,210.3725,211.4197,341600.0
2013-04-15 10:00:00,212.0,212.43,211.1,212.25,162200.0,211.4297,211.8585,210.5321,211.679,162200.0
2013-04-15 10:30:00,212.29,213.45,211.77,213.45,203800.0,211.7189,212.8758,211.2003,212.8758,203800.0
2013-04-15 11:00:00,213.37,213.83,212.78,213.32,101400.0,212.796,213.2547,212.2076,212.7461,101400.0
2013-04-15 11:30:00,213.32,213.32,211.7,211.93,142000.0,212.7461,212.7461,211.1305,211.3599,142000.0
2013-04-15 12:00:00,211.93,211.98,210.7,211.28,125400.0,211.3599,211.4097,210.1332,210.7116,125400.0
2013-04-15 12:30:00,211.29,211.3,209.08,210.0,210200.0,210.7216,210.7315,208.5175,209.435,210200.0
2013-04-15 13:00:00,209.89,210.65,209.69,210.49,76200.0,209.3253,210.0833,209.1259,209.9237,76200.0
2013-04-15 13:30:00,210.52,210.66,208.5,209.29,124600.0,209.9536,210.0933,207.9391,208.727,124600.0
2013-04-15 14:00:00,209.16,209.16,208.18,208.39,126800.0,208.5973,208.5973,207.6199,207.8294,126800.0
2013-04-15 14:30:00,208.48,210.67,208.38,209.45,106200.0,207.9191,210.1032,207.8194,208.8865,106200.0
2013-04-15 15:00:00,209.5,209.75,208.2,209.16,151600.0,208.9364,209.1857,207.6399,208.5973,151600.0
2013-04-15 15:30:00,209.13,210.75,208.37,209.05,362200.0,208.5674,210.183,207.8094,208.4876,362200.0
2013-04-16 09:30:00,212.0,214.33,210.24,212.9,104800.0,211.4297,213.7534,209.6744,212.3272,104800.0
2013-04-16 10:00:00,212.99,214.35,212.41,212.8,81700.0,212.417,213.7733,211.8386,212.2275,81700.0
2013-04-16 10:30:00,212.98,213.33,210.3,210.83,81200.0,212.407,212.7561,209.7342,210.2628,81200.0
2013-04-16 11:00:00,210.95,211.15,210.0,210.78,131500.0,210.3825,210.582,209.435,210.2129,131500.0
2013-04-16 11:30:00,210.81,213.89,210.68,213.52,178100.0,210.2429,213.3146,210.1132,212.9456,178100.0
2013-04-16 12:00:00,213.45,215.13,213.26,215.05,68500.0,212.8758,214.5512,212.6863,214.4715,68500.0
2013-04-16 12:30:00,215.19,217.5,215.18,217.2,75200.0,214.6111,216.9149,214.6011,216.6157,75200.0
2013-04-16 13:00:00,217.26,217.72,216.61,217.22,42800.0,216.6755,217.1343,216.0273,216.6356,42800.0
2013-04-16 13:30:00,217.01,217.41,216.36,216.85,55800.0,216.4262,216.8251,215.7779,216.2666,55800.0
2013-04-16 14:00:00,216.83,217.48,216.59,217.38,29500.0,216.2467,216.8949,216.0073,216.7952,29500.0
2013-04-16 14:30:00,217.37,217.43,216.58,216.71,38600.0,216.7852,216.8451,215.9973,216.127,38600.0
2013-04-16 15:00:00,216.82,217.34,216.4,217.23,60100.0,216.2367,216.7553,215.8178,216.6456,60100.0
2013-04-16 15:30:00,217.34,217.42,216.5,216.76,165100.0,216.7553,216.8351,215.9176,216.1769,165100.0
2013-04-17 09:30:00,215.21,215.61,211.29,213.21,382400.0,214.631,215.03,210.7216,212.6364,382400.0
2013-04-17 10:00:00,213.13,213.55,210.09,210.6,467000.0,212.5566,212.9755,209.5248,210.0334,467000.0
2013-04-17 10:30:00,210.63,211.4,209.5,209.98,131000.0,210.0633,210.8313,208.9364,209.4151,131000.0
2013-04-17 11:00:00,209.91,210.34,208.79,209.73,191200.0,209.3453,209.7741,208.2283,209.1658,191200.0
2013-04-17 11:30:00,209.67,210.33,209.53,209.79,68400.0,209.1059,209.7642,208.9663,209.2256,68400.0
2013-04-17 12:00:00,210.05,210.29,209.26,209.47,64200.0,209.4849,209.7243,208.697,208.9065,64200.0
2013-04-17 12:30:00,209.6,210.37,209.54,210.25,87200.0,209.0361,209.804,208.9763,209.6844,87200.0
2013-04-17 13:00:00,210.25,211.72,210.25,211.61,55800.0,209.6844,211.1504,209.6844,211.0407,55800.0
2013-04-17 13:30:00,211.72,214.54,211.63,213.68,110400.0,211.1504,213.9628,211.0607,213.1051,110400.0
2013-04-17 14:00:00,213.76,214.0,212.74,213.63,61400.0,213.1849,213.4243,212.1677,213.0553,61400.0
2013-04-17 14:30:00,213.53,213.56,211.4,212.11,45800.0,212.9555,212.9855,210.8313,211.5394,45800.0
2013-04-17 15:00:00,212.05,213.66,211.77,212.91,76400.0,211.4795,213.0852,211.2003,212.3372,76400.0
2013-04-17 15:30:00,213.05,213.58,212.74,213.14,159400.0,212.4768,213.0054,212.1677,212.5666,159400.0
2013-04-18 09:30:00,214.91,214.91,210.87,211.8,87500.0,214.3318,214.3318,210.3027,211.2302,87500.0
2013-04-18 10:00:00,211.6,211.7,208.16,209.71,62600.0,211.0307,211.1305,207.6,209.1458,62600.0
2013-04-18 10:30:00,209.86,210.92,207.82,210.43,92600.0,209.2954,210.3526,207.2609,209.8639,92600.0
2013-04-18 11:00:00,210.89,210.89,209.73,209.99,20600.0,210.3226,210.3226,209.1658,209.4251,20600.0
2013-04-18 11:30:00,209.99,210.0,208.32,208.49,37400.0,209.4251,209.435,207.7596,207.9291,37400.0
2013-04-18 12:00:00,208.29,208.5,206.33,206.5,59500.0,207.7296,207.9391,205.7749,205.9445,59500.0
2013-04-18 12:30:00,206.5,208.2,206.2,207.87,36600.0,205.9445,207.6399,205.6453,207.3108,36600.0
2013-04-18 13:00:00,207.87,208.68,207.46,208.01,30100.0,207.3108,208.1186,206.9019,207.4504,30100.0
2013-04-18 13:30:00,208.17,208.17,207.44,207.71,13200.0,207.61,207.61,206.8819,207.1512,13200.0
2013-04-18 14:00:00,207.72,207.79,203.7,204.98,79600.0,207.1612,207.231,203.152,204.4285,79600.0
2013-04-18 14:30:00,204.98,205.33,203.7,204.5,53500.0,204.4285,204.7776,203.152,203.9498,53500.0
2013-04-18 15:00:00,204.46,205.74,203.78,205.66,60000.0,203.9099,205.1865,203.2318,205.1067,60000.0
2013-04-18 15:30:00,205.8,207.6,205.8,206.78,124200.0,205.2463,207.0415,205.2463,206.2237,124200.0
2013-04-19 09:30:00,206.51,209.59,206.4,207.34,166400.0,205.9544,209.0261,205.8447,206.7822,166400.0
2013-04-19 10:00:00,207.42,207.92,206.33,206.91,82100.0,206.862,207.3606,205.7749,206.3534,82100.0
2013-04-19 10:30:00,206.97,207.68,206.87,207.34,80200.0,206.4132,207.1213,206.3135,206.7822,80200.0
2013-04-19 11:00:00,207.53,209.74,207.36,209.66,61000.0,206.9717,209.1757,206.8021,209.096,61000.0
2013-04-19 11:30:00,209.75,210.67,209.01,209.42,78900.0,209.1857,210.1032,208.4477,208.8566,78900.0
2013-04-19 12:00:00,209.22,210.29,209.22,210.06,39700.0,208.6571,209.7243,208.6571,209.4949,39700.0
2013-04-19 12:30:00,210.01,211.75,209.98,210.84,48200.0,209.445,211.1803,209.4151,210.2728,48200.0
2013-04-19 13:00:00,210.86,210.98,210.03,210.16,27000.0,210.2927,210.4124,209.465,209.5946,27000.0
2013-04-19 13:30:00,210.14,211.82,210.12,211.82,24800.0,209.5747,211.2501,209.5547,211.2501,24800.0
2013-04-19 14:00:00,211.85,212.69,211.58,212.27,46200.0,211.2801,212.1178,211.0108,211.6989,46200.0
2013-04-19 14:30:00,212.44,212.51,211.58,211.82,39100.0,211.8685,211.9383,211.0108,211.2501,39100.0
2013-04-19 15:00:00,211.72,212.54,211.55,212.43,57600.0,211.1504,211.9682,210.9809,211.8585,57600.0
2013-04-19 15:30:00,212.43,213.0,212.34,212.59,70100.0,211.8585,212.427,211.7687,212.0181,70100.0
2013-04-22 09:30:00,213.57,213.98,211.39,211.94,117800.0,212.9954,213.4043,210.8213,211.3698,117800.0
2013-04-22 10:00:00,212.05,212.11,208.66,209.23,165800.0,211.4795,211.5394,208.0986,208.6671,165800.0
2013-04-22 10:30:00,209.38,211.19,208.61,210.2,85800.0,208.8167,210.6218,208.0488,209.6345,85800.0
2013-04-22 11:00:00,210.22,211.44,210.07,210.27,61800.0,209.6545,210.8712,209.5049,209.7043,61800.0
2013-04-22 11:30:00,210.06,212.75,210.0,212.14,69800.0,209.4949,212.1776,209.435,211.5693,69800.0
2013-04-22 12:00:00,212.26,213.16,212.03,212.61,74400.0,211.689,212.5865,211.4596,212.038,74400.0
2013-04-22 12:30:00,212.85,213.41,212.48,212.93,26200.0,212.2774,212.8359,211.9084,212.3572,26200.0
2013-04-22 13:00:00,213.15,213.22,212.03,212.85,45000.0,212.5766,212.6464,211.4596,212.2774,45000.0
2013-04-22 13:30:00,212.9,213.4,212.47,212.61,46600.0,212.3272,212.8259,211.8984,212.038,46600.0
2013-04-22 14:00:00,212.51,214.82,212.51,214.54,132400.0,211.9383,214.2421,211.9383,213.9628,132400.0
2013-04-22 14:30:00,214.72,215.78,213.93,214.26,58000.0,214.1423,215.1995,213.3545,213.6836,58000.0
2013-04-22 15:00:00,214.28,214.66,213.48,213.59,88600.0,213.7035,214.0825,212.9057,213.0154,88600.0
2013-04-22 15:30:00,213.57,214.34,213.13,213.79,101600.0,212.9954,213.7634,212.5566,213.2148,101600.0
2013-04-23 09:30:00,215.0,220.43,215.0,219.63,153400.0,214.4216,219.837,214.4216,219.0391,153400.0
2013-04-23 10:00:00,219.34,219.8,216.1,216.48,112300.0,218.7499,219.2087,215.5186,215.8976,112300.0
2013-04-23 10:30:00,216.38,217.28,215.53,216.42,86100.0,215.7979,216.6955,214.9502,215.8378,86100.0
2013-04-23 11:00:00,216.27,216.65,213.16,213.43,37300.0,215.6882,216.0672,212.5865,212.8558,37300.0
2013-04-23 11:30:00,213.44,214.91,213.24,214.4,25500.0,212.8658,214.3318,212.6663,213.8232,25500.0
2013-04-23 12:00:00,214.53,214.67,213.44,214.05,17000.0,213.9529,214.0925,212.8658,213.4741,17000.0
2013-04-23 12:30:00,214.23,214.53,213.69,214.14,17600.0,213.6537,213.9529,213.1151,213.5639,17600.0
2013-04-23 13:00:00,214.15,214.87,211.57,213.56,38100.0,213.5739,214.2919,211.0008,212.9855,38100.0
2013-04-23 13:30:00,213.9,214.5,213.76,213.88,20100.0,213.3246,213.9229,213.1849,213.3046,20100.0
2013-04-23 14:00:00,213.91,214.45,213.23,213.39,20900.0,213.3345,213.8731,212.6564,212.8159,20900.0
2013-04-23 14:30:00,213.43,213.62,212.77,213.1,31600.0,212.8558,213.0453,212.1976,212.5267,31600.0
2013-04-23 15:00:00,213.09,214.03,213.05,213.42,36500.0,212.5167,213.4542,212.4768,212.8458,36500.0
2013-04-23 15:30:00,213.38,213.81,212.77,212.85,77500.0,212.806,213.2348,212.1976,212.2774,77500.0
2013-04-24 09:30:00,213.15,213.44,208.98,209.49,59500.0,212.5766,212.8658,208.4178,208.9264,59500.0
2013-04-24 10:00:00,209.55,211.06,208.54,210.7,106400.0,208.9863,210.4922,207.979,210.1332,106400.0
2013-04-24 10:30:00,210.42,212.11,209.79,210.63,43100.0,209.8539,211.5394,209.2256,210.0633,43100.0
2013-04-24 11:00:00,210.81,211.35,209.41,211.11,73000.0,210.2429,210.7814,208.8466,210.5421,73000.0
2013-04-24 11:30:00,211.58,213.85,211.06,213.59,49200.0,211.0108,213.2747,210.4922,213.0154,49200.0
2013-04-24 12:00:00,213.43,214.07,212.86,213.12,18700.0,212.8558,213.4941,212.2873,212.5467,18700.0
2013-04-24 12:30:00,213.03,213.25,210.66,210.67,78300.0,212.4569,212.6763,210.0933,210.1032,78300.0
2013-04-24 13:00:00,211.23,212.99,211.22,212.74,13800.0,210.6617,212.417,210.6518,212.1677,13800.0
2013-04-24 13:30:00,212.81,212.99,211.2,211.54,23500.0,212.2375,212.417,210.6318,210.9709,23500.0
2013-04-24 14:00:00,211.68,212.17,211.05,212.02,14400.0,211.1105,211.5992,210.4822,211.4496,14400.0
2013-04-24 14:30:00,212.05,212.23,211.07,211.26,18700.0,211.4795,211.659,210.5022,210.6917,18700.0
2013-04-24 15:00:00,211.29,211.5,210.66,210.87,22100.0,210.7216,210.931,210.0933,210.3027,22100.0
2013-04-24 15:30:00,210.86,211.5,209.94,210.89,96200.0,210.2927,210.931,209.3752,210.3226,96200.0
2013-04-25 09:30:00,214.88,216.77,212.32,212.61,158000.0,214.3019,216.1868,211.7488,212.038,158000.0
2013-04-25 10:00:00,212.6,215.87,211.86,215.64,113600.0,212.028,215.2893,211.29,215.0599,113600.0
2013-04-25 10:30:00,215.73,215.98,214.8,214.99,67800.0,215.1496,215.399,214.2221,214.4116,67800.0
2013-04-25 11:00:00,215.1,215.98,215.1,215.82,71900.0,214.5213,215.399,214.5213,215.2394,71900.0
2013-04-25 11:30:00,215.87,215.98,215.03,215.49,61000.0,215.2893,215.399,214.4515,214.9103,61000.0
2013-04-25 12:00:00,215.3,215.97,215.28,215.82,35900.0,214.7208,215.389,214.7008,215.2394,35900.0
2013-04-25 12:30:00,215.93,216.58,215.63,216.18,48800.0,215.3491,215.9973,215.0499,215.5984,48800.0
2013-04-25 13:00:00,216.28,217.78,216.28,217.56,62800.0,215.6981,217.1941,215.6981,216.9747,62800.0
2013-04-25 13:30:00,217.49,217.88,217.01,217.32,36400.0,216.9049,217.2938,216.4262,216.7354,36400.0
2013-04-25 14:00:00,217.28,217.65,216.81,217.65,48200.0,216.6955,217.0645,216.2267,217.0645,48200.0
2013-04-25 14:30:00,217.63,217.73,216.96,217.17,66000.0,217.0445,217.1442,216.3763,216.5858,66000.0
2013-04-25 15:00:00,217.12,217.6,216.8,217.51,82900.0,216.5359,217.0146,216.2168,216.9248,82900.0
2013-04-25 15:30:00,217.48,218.13,216.62,216.7,133800.0,216.8949,217.5432,216.0372,216.117,133800.0
2013-04-26 09:30:00,216.53,220.98,215.99,218.46,106700.0,215.9475,220.3855,215.4089,217.8723,106700.0
2013-04-26 10:00:00,218.44,218.78,214.68,216.24,59300.0,217.8523,218.1914,214.1025,215.6583,59300.0
2013-04-26 10:30:00,216.19,217.07,215.51,216.43,39800.0,215.6084,216.486,214.9302,215.8477,39800.0
2013-04-26 11:00:00,216.61,217.0,216.03,216.21,24300.0,216.0273,216.4162,215.4488,215.6283,24300.0
2013-04-26 11:30:00,216.14,216.16,215.0,215.2,62300.0,215.5585,215.5785,214.4216,214.6211,62300.0
2013-04-26 12:00:00,215.22,215.39,214.06,214.25,37200.0,214.641,214.8105,213.4841,213.6736,37200.0
2013-04-26 12:30:00,214.25,215.26,214.11,215.08,21500.0,213.6736,214.6809,213.534,214.5014,21500.0
2013-04-26 13:00:00,215.03,216.53,215.0,215.93,34300.0,214.4515,215.9475,214.4216,215.3491,34300.0
2013-04-26 13:30:00,215.92,216.04,215.03,215.52,37600.0,215.3391,215.4588,214.4515,214.9402,37600.0
2013-04-26 14:00:00,215.48,215.58,214.95,215.39,22500.0,214.9003,215.0,214.3717,214.8105,22500.0
2013-04-26 14:30:00,215.49,216.0,215.2,215.71,21300.0,214.9103,215.4189,214.6211,215.1297,21300.0
2013-04-26 15:00:00,215.78,215.94,215.41,215.57,45600.0,215.1995,215.3591,214.8305,214.9901,45600.0
2013-04-26 15:30:00,215.56,216.65,215.51,216.6,106400.0,214.9801,216.0672,214.9302,216.0173,106400.0
2013-04-29 09:30:00,217.72,219.12,216.96,218.56,115400.0,217.1343,218.5305,216.3763,217.972,115400.0
2013-04-29 10:00:00,218.78,219.13,218.43,218.84,32800.0,218.1914,218.5405,217.8424,218.2513,32800.0
2013-04-29 10:30:00,218.96,218.98,217.09,218.44,70300.0,218.3709,218.3909,216.506,217.8523,70300.0
2013-04-29 11:00:00,218.26,218.49,217.1,217.5,29900.0,217.6728,217.9022,216.5159,216.9149,29900.0
2013-04-29 11:30:00,217.34,218.75,217.34,218.7,131600.0,216.7553,218.1615,216.7553,218.1116,131600.0
2013-04-29 12:00:00,218.7,218.96,217.58,217.71,64600.0,218.1116,218.3709,216.9947,217.1243,64600.0
2013-04-29 12:30:00,217.82,218.28,217.64,217.96,80400.0,217.234,217.6928,217.0545,217.3736,80400.0
2013-04-29 13:00:00,217.96,218.18,217.02,217.27,53300.0,217.3736,217.593,216.4362,216.6855,53300.0
2013-04-29 13:30:00,217.27,217.34,215.62,215.77,76700.0,216.6855,216.7553,215.0399,215.1895,76700.0
2013-04-29 14:00:00,215.77,216.69,215.73,215.8,79900.0,215.1895,216.107,215.1496,215.2194,79900.0
2013-04-29 14:30:00,215.76,216.22,215.5,215.65,52600.0,215.1795,215.6383,214.9202,215.0698,52600.0
2013-04-29 15:00:00,215.65,215.91,215.45,215.5,141200.0,215.0698,215.3291,214.8704,214.9202,141200.0
2013-04-29 15:30:00,215.53,215.9,215.32,215.48,186900.0,214.9502,215.3192,214.7407,214.9003,186900.0
2013-04-30 09:30:00,216.73,217.89,213.22,213.5,129100.0,216.1469,217.3038,212.6464,212.9256,129100.0
2013-04-30 10:00:00,214.04,214.73,213.26,213.26,81900.0,213.4642,214.1523,212.6863,212.6863,81900.0
2013-04-30 10:30:00,213.25,214.28,212.5,213.59,95300.0,212.6763,213.7035,211.9283,213.0154,95300.0
2013-04-30 11:00:00,213.5,214.6,213.22,214.12,55200.0,212.9256,214.0227,212.6464,213.544,55200.0
2013-04-30 11:30:00,214.27,215.18,213.42,214.5,50200.0,213.6936,214.6011,212.8458,213.9229,50200.0
2013-04-30 12:00:00,214.6,215.39,214.46,215.0,18800.0,214.0227,214.8105,213.883,214.4216,18800.0
2013-04-30 12:30:00,215.0,215.88,215.0,215.87,52000.0,214.4216,215.2992,214.4216,215.2893,52000.0
2013-04-30 13:00:00,215.84,216.04,214.99,215.17,57700.0,215.2593,215.4588,214.4116,214.5911,57700.0
2013-04-30 13:30:00,215.02,215.12,213.69,214.29,92800.0,214.4415,214.5413,213.1151,213.7135,92800.0
2013-04-30 14:00:00,214.34,215.22,214.03,214.26,53300.0,213.7634,214.641,213.4542,213.6836,53300.0
2013-04-30 14:30:00,214.15,214.67,213.2,213.55,67900.0,213.5739,214.0925,212.6264,212.9755,67900.0
2013-04-30 15:00:00,213.35,214.32,212.91,213.73,84900.0,212.776,213.7434,212.3372,213.155,84900.0
2013-04-30 15:30:00,213.77,215.7,213.0,215.1,738600.0,213.1949,215.1197,212.427,214.5213,738600.0
2013-05-01 09:30:00,214.75,220.58,214.7,220.29,281200.0,214.1723,219.9866,214.1224,219.6974,281200.0
2013-05-01 10:00:00,220.44,225.35,220.26,220.93,353200.0,219.847,224.7437,219.6674,220.3356,353200.0
2013-05-01 10:30:00,220.93,228.45,220.7,225.47,370600.0,220.3356,227.8354,220.1063,224.8634,370600.0
2013-05-01 11:00:00,225.5,252.35,224.0,246.67,1277800.0,224.8933,251.6711,223.3974,246.0064,1277800.0
2013-05-01 11:30:00,246.67,251.19,242.02,243.68,649100.0,246.0064,250.5142,241.3689,243.0244,649100.0
2013-05-01 12:00:00,243.5,245.99,240.1,243.55,233900.0,242.8449,245.3282,239.4541,242.8948,233900.0
2013-05-01 12:30:00,243.57,247.5,243.32,246.08,181300.0,242.9147,246.8342,242.6654,245.418,181300.0
2013-05-01 13:00:00,246.32,246.42,242.69,245.95,133000.0,245.6573,245.7571,242.0371,245.2883,133000.0
2013-05-01 13:30:00,246.06,246.58,242.2,244.05,148100.0,245.398,245.9166,241.5484,243.3934,148100.0
2013-05-01 14:00:00,244.0,244.97,242.29,242.32,107700.0,243.3436,244.311,241.6382,241.6681,107700.0
2013-05-01 14:30:00,242.4,242.53,239.06,241.42,186100.0,241.7479,241.8775,238.4169,240.7705,186100.0
2013-05-01 15:00:00,241.42,241.76,238.1,238.22,148700.0,240.7705,241.1096,237.4594,237.5791,148700.0
2013-05-01 15:30:00,238.22,239.6,235.5,237.26,279500.0,237.5791,238.9554,234.8664,236.6217,279500.0
2013-05-02 09:30:00,242.94,243.38,237.96,241.02,241600.0,242.2864,242.7252,237.3198,240.3716,241600.0
2013-05-02 10:00:00,240.98,242.35,240.94,241.19,158300.0,240.3317,241.698,240.2918,240.5411,158300.0
2013-05-02 10:30:00,241.26,242.89,241.19,241.93,124600.0,240.6109,242.2366,240.5411,241.2791,124600.0
2013-05-02 11:00:00,241.99,244.48,240.89,244.13,100900.0,241.339,243.8223,240.2419,243.4732,100900.0
2013-05-02 11:30:00,243.93,247.46,243.93,245.71,116600.0,243.2738,246.7943,243.2738,245.049,116600.0
2013-05-02 12:00:00,245.59,247.5,243.96,245.25,143700.0,244.9293,246.8342,243.3037,244.5902,143700.0
2013-05-02 12:30:00,245.36,247.5,245.22,246.41,113700.0,244.6999,246.8342,244.5603,245.7471,113700.0
2013-05-02 13:00:00,246.3,249.49,246.14,247.61,144800.0,245.6374,248.8188,245.4778,246.9439,144800.0
2013-05-02 13:30:00,247.68,248.55,246.0,246.13,109500.0,247.0137,247.8813,245.3382,245.4678,109500.0
2013-05-02 14:00:00,246.45,248.22,246.1,247.4,60000.0,245.787,247.5522,245.4379,246.7344,60000.0
2013-05-02 14:30:00,247.27,248.0,246.23,247.79,94600.0,246.6048,247.3328,245.5676,247.1234,94600.0
2013-05-02 15:00:00,247.66,248.5,247.31,248.29,87800.0,246.9937,247.8315,246.6447,247.622,87800.0
2013-05-02 15:30:00,248.26,249.84,248.0,248.16,308200.0,247.5921,249.1679,247.3328,247.4924,308200.0
2013-05-03 09:30:00,258.95,269.74,256.92,267.77,590100.0,258.2534,269.0143,256.2288,267.0496,590100.0
2013-05-03 10:00:00,267.81,270.0,264.3,266.32,339900.0,267.0895,269.2736,263.589,265.6035,339900.0
2013-05-03 10:30:00,265.95,267.48,262.08,262.63,183200.0,265.2345,266.7604,261.3749,261.9235,183200.0
2013-05-03 11:00:00,262.74,266.76,262.22,264.14,84700.0,262.0332,266.0423,261.5146,263.4294,84700.0
2013-05-03 11:30:00,264.33,264.58,260.87,261.73,93500.0,263.6189,263.8682,260.1682,261.0259,93500.0
2013-05-03 12:00:00,261.37,265.0,260.62,264.99,153200.0,260.6668,264.2871,259.9189,264.2771,153200.0
2013-05-03 12:30:00,264.99,265.79,263.41,265.38,76300.0,264.2771,265.075,262.7014,264.6661,76300.0
2013-05-03 13:00:00,265.33,265.35,263.59,263.62,37600.0,264.6162,264.6361,262.8809,262.9108,37600.0
2013-05-03 13:30:00,263.63,265.16,263.51,265.06,47100.0,262.9208,264.4466,262.8011,264.3469,47100.0
2013-05-03 14:00:00,264.91,265.0,264.14,264.38,33700.0,264.1973,264.2871,263.4294,263.6687,33700.0
2013-05-03 14:30:00,264.15,266.45,264.15,264.97,76900.0,263.4394,265.7332,263.4394,264.2572,76900.0
2013-05-03 15:00:00,265.05,265.49,264.5,265.22,83100.0,264.3369,264.7758,263.7884,264.5065,83100.0
2013-05-03 15:30:00,265.29,266.19,264.43,266.16,225100.0,264.5763,265.4739,263.7186,265.444,225100.0
2013-05-06 09:30:00,264.15,265.0,255.88,256.88,349900.0,263.4394,264.2871,255.1916,256.1889,349900.0
2013-05-06 10:00:00,256.84,261.04,256.84,260.72,169100.0,256.149,260.3377,256.149,260.0186,169100.0
2013-05-06 10:30:00,260.95,262.0,260.15,261.65,105600.0,260.248,261.2951,259.4501,260.9461,105600.0
2013-05-06 11:00:00,261.82,262.23,260.76,261.71,132400.0,261.1156,261.5245,260.0585,261.0059,132400.0
2013-05-06 11:30:00,261.65,263.49,261.38,262.97,96100.0,260.9461,262.7811,260.6768,262.2625,96100.0
2013-05-06 12:00:00,263.09,263.11,262.07,262.2,55600.0,262.3822,262.4022,261.365,261.4946,55600.0
2013-05-06 12:30:00,262.27,263.2,262.02,263.18,105900.0,261.5644,262.4919,261.3151,262.472,105900.0
2013-05-06 13:00:00,263.2,263.29,262.5,262.93,54000.0,262.4919,262.5817,261.7938,262.2226,54000.0
2013-05-06 13:30:00,262.97,263.51,262.22,262.44,66800.0,262.2625,262.8011,261.5146,261.734,66800.0
2013-05-06 14:00:00,262.44,263.62,261.6,262.88,52000.0,261.734,262.9108,260.8962,262.1728,52000.0
2013-05-06 14:30:00,262.92,263.66,262.75,263.01,57400.0,262.2127,262.9507,262.0431,262.3024,57400.0
2013-05-06 15:00:00,263.11,263.6,262.52,262.86,61000.0,262.4022,262.8908,261.8138,262.1528,61000.0
2013-05-06 15:30:00,262.86,263.06,262.22,262.63,117700.0,262.1528,262.3523,261.5146,261.9235,117700.0
2013-05-07 09:30:00,263.5,263.51,258.87,260.86,121700.0,262.7911,262.8011,258.1736,260.1582,121700.0
2013-05-07 10:00:00,260.69,262.0,259.75,260.71,112500.0,259.9887,261.2951,259.0512,260.0086,112500.0
2013-05-07 10:30:00,260.93,262.34,260.79,262.34,101600.0,260.228,261.6342,260.0884,261.6342,101600.0
2013-05-07 11:00:00,262.3,262.31,260.62,261.66,51000.0,261.5943,261.6043,259.9189,260.9561,51000.0
2013-05-07 11:30:00,261.52,261.99,261.24,261.59,62800.0,260.8164,261.2852,260.5372,260.8863,62800.0
2013-05-07 12:00:00,261.68,262.47,261.34,262.25,62600.0,260.976,261.7639,260.6369,261.5445,62600.0
2013-05-07 12:30:00,262.16,262.44,261.32,261.84,67600.0,261.4547,261.734,260.617,261.1356,67600.0
2013-05-07 13:00:00,261.99,264.47,261.84,264.11,97600.0,261.2852,263.7585,261.1356,263.3995,97600.0
2013-05-07 13:30:00,263.93,264.0,262.88,263.0,59600.0,263.22,263.2898,262.1728,262.2925,59600.0
2013-05-07 14:00:00,262.88,263.53,262.84,263.11,40500.0,262.1728,262.821,262.1329,262.4022,40500.0
2013-05-07 14:30:00,263.18,263.38,262.65,263.28,38000.0,262.472,262.6714,261.9434,262.5717,38000.0
2013-05-07 15:00:00,263.31,263.45,262.44,263.33,65600.0,262.6016,262.7412,261.734,262.6216,65600.0
2013-05-07 15:30:00,263.31,263.49,262.09,262.2,166400.0,262.6016,262.7811,261.3849,261.4946,166400.0
2013-05-08 09:30:00,261.38,263.8,261.38,262.04,89500.0,260.6768,263.0903,260.6768,261.335,89500.0
2013-05-08 10:00:00,262.05,264.06,261.8,263.43,55600.0,261.345,263.3496,261.0957,262.7213,55600.0
2013-05-08 10:30:00,263.34,263.85,262.78,262.78,92900.0,262.6315,263.1402,262.0731,262.0731,92900.0
2013-05-08 11:00:00,262.79,263.06,262.11,262.49,16400.0,262.083,262.3523,261.4049,261.7838,16400.0
2013-05-08 11:30:00,262.23,262.49,261.88,262.28,24200.0,261.5245,261.7838,261.1755,261.5744,24200.0
2013-05-08 12:00:00,262.31,262.37,260.75,260.97,46400.0,261.6043,261.6642,260.0485,260.2679,46400.0
2013-05-08 12:30:00,261.19,261.52,260.58,260.93,39200.0,260.4873,260.8164,259.879,260.228,39200.0
2013-05-08 13:00:00,261.02,261.67,260.76,261.15,26500.0,260.3178,260.966,260.0585,260.4474,26500.0
2013-05-08 13:30:00,261.04,261.65,260.93,261.19,35500.0,260.3377,260.9461,260.228,260.4873,35500.0
2013-05-08 14:00:00,261.41,261.95,261.2,261.45,77300.0,260.7067,261.2453,260.4973,260.7466,77300.0
2013-05-08 14:30:00,261.59,262.0,261.1,261.46,74400.0,260.8863,261.2951,260.3976,260.7566,74400.0
2013-05-08 15:00:00,261.54,263.3,261.3,263.3,86000.0,260.8364,262.5917,260.597,262.5917,86000.0
2013-05-08 15:30:00,263.25,264.31,263.23,263.71,117000.0,262.5418,263.5989,262.5218,263.0005,117000.0
2013-05-09 09:30:00,263.74,265.2,262.83,263.95,111300.0,263.0305,264.4865,262.1229,263.2399,111300.0
2013-05-09 10:00:00,264.03,265.17,263.62,264.44,101700.0,263.3197,264.4566,262.9108,263.7286,101700.0
2013-05-09 10:30:00,264.4,264.89,263.72,263.88,69200.0,263.6887,264.1774,263.0105,263.1701,69200.0
2013-05-09 11:00:00,263.91,265.18,263.5,263.78,54300.0,263.2,264.4666,262.7911,263.0704,54300.0
2013-05-09 11:30:00,263.85,264.04,263.34,263.85,43800.0,263.1402,263.3297,262.6315,263.1402,43800.0
2013-05-09 12:00:00,263.99,264.23,262.4,262.4,31900.0,263.2798,263.5192,261.6941,261.6941,31900.0
2013-05-09 12:30:00,262.41,262.74,262.13,262.43,20600.0,261.704,262.0332,261.4248,261.724,20600.0
2013-05-09 13:00:00,262.67,263.34,262.45,263.04,39300.0,261.9633,262.6315,261.7439,262.3324,39300.0
2013-05-09 13:30:00,263.04,263.9,262.88,263.46,33300.0,262.3324,263.19,262.1728,262.7512,33300.0
2013-05-09 14:00:00,263.47,264.11,263.46,263.7,30500.0,262.7612,263.3995,262.7512,262.9906,30500.0
2013-05-09 14:30:00,263.49,263.66,261.34,261.39,54300.0,262.7811,262.9507,260.6369,260.6868,54300.0
2013-05-09 15:00:00,261.46,262.84,260.82,262.56,41600.0,260.7566,262.1329,260.1183,261.8536,41600.0
2013-05-09 15:30:00,262.59,262.75,260.75,261.9,83200.0,261.8836,262.0431,260.0485,261.1954,83200.0
2013-05-10 09:30:00,262.87,267.91,262.2,267.46,79000.0,262.1628,267.1893,261.4946,266.7405,79000.0
2013-05-10 10:00:00,267.83,268.95,266.6,268.27,138400.0,267.1095,268.2265,265.8828,267.5483,138400.0
2013-05-10 10:30:00,268.14,273.11,267.38,271.34,99900.0,267.4186,272.3753,266.6607,270.61,99900.0
2013-05-10 11:00:00,271.59,273.4,270.41,273.21,55700.0,270.8594,272.6645,269.6825,272.475,55700.0
2013-05-10 11:30:00,273.49,274.52,272.25,272.25,75200.0,272.7542,273.7815,271.5176,271.5176,75200.0
2013-05-10 12:00:00,272.28,272.73,270.54,271.11,60700.0,271.5475,271.9963,269.8122,270.3806,60700.0
2013-05-10 12:30:00,271.16,272.54,270.57,272.54,47100.0,270.4305,271.8068,269.8421,271.8068,47100.0
2013-05-10 13:00:00,272.57,274.24,272.56,273.18,50000.0,271.8367,273.5022,271.8267,272.4451,50000.0
2013-05-10 13:30:00,273.25,273.55,271.51,272.2,37300.0,272.5149,272.8141,270.7796,271.4677,37300.0
2013-05-10 14:00:00,272.19,273.25,272.02,273.11,29500.0,271.4577,272.5149,271.2882,272.3753,29500.0
2013-05-10 14:30:00,273.07,274.6,272.92,274.05,36000.0,272.3354,273.8613,272.1858,273.3127,36000.0
2013-05-10 15:00:00,274.09,274.6,273.02,273.16,41500.0,273.3526,273.8613,272.2855,272.4251,41500.0
2013-05-10 15:30:00,273.21,274.1,273.02,273.5,94500.0,272.475,273.3626,272.2855,272.7642,94500.0
2013-05-13 09:30:00,273.54,274.99,271.34,274.99,92600.0,272.8041,274.2502,270.61,274.2502,92600.0
2013-05-13 10:00:00,274.98,278.66,274.01,276.28,75100.0,274.2402,277.9103,273.2728,275.5367,75100.0
2013-05-13 10:30:00,276.31,277.44,276.25,276.86,50800.0,275.5667,276.6936,275.5068,276.1152,50800.0
2013-05-13 11:00:00,277.08,277.29,275.02,275.51,54400.0,276.3346,276.544,274.2801,274.7688,54400.0
2013-05-13 11:30:00,275.38,277.32,275.38,276.89,54900.0,274.6392,276.5739,274.6392,276.1451,54900.0
2013-05-13 12:00:00,277.0,277.31,276.65,277.09,43200.0,276.2548,276.564,275.9057,276.3446,43200.0
2013-05-13 12:30:00,277.07,278.25,276.79,277.77,37900.0,276.3246,277.5014,276.0454,277.0227,37900.0
2013-05-13 13:00:00,277.74,277.89,276.73,276.91,77800.0,276.9928,277.1424,275.9855,276.165,77800.0
2013-05-13 13:30:00,276.86,277.8,276.75,277.79,19700.0,276.1152,277.0526,276.0055,277.0427,19700.0
2013-05-13 14:00:00,277.48,277.63,276.93,277.61,28900.0,276.7335,276.8831,276.185,276.8632,28900.0
2013-05-13 14:30:00,277.72,278.79,277.51,278.65,31600.0,276.9729,278.04,276.7634,277.9004,31600.0
2013-05-13 15:00:00,278.41,279.39,278.16,278.82,45900.0,277.661,278.6384,277.4117,278.0699,45900.0
2013-05-13 15:30:00,278.69,280.6,278.64,280.58,101400.0,277.9402,279.8451,277.8904,279.8252,101400.0
2013-05-14 09:30:00,280.77,282.23,279.0,280.67,122700.0,280.0147,281.4707,278.2494,279.9149,122700.0
2013-05-14 10:00:00,280.74,281.32,278.02,280.12,55700.0,279.9847,280.5632,277.2721,279.3664,55700.0
2013-05-14 10:30:00,280.12,280.17,278.98,279.72,31300.0,279.3664,279.4163,278.2295,278.9675,31300.0
2013-05-14 11:00:00,279.79,280.1,278.88,279.02,52900.0,279.0373,279.3465,278.1297,278.2694,52900.0
2013-05-14 11:30:00,279.02,279.57,278.61,279.12,48500.0,278.2694,278.8179,277.8605,278.3691,48500.0
2013-05-14 12:00:00,279.22,279.95,278.91,279.37,45300.0,278.4688,279.1969,278.1597,278.6184,45300.0
2013-05-14 12:30:00,279.65,279.84,278.57,278.57,32900.0,278.8977,279.0872,277.8206,277.8206,32900.0
2013-05-14 13:00:00,278.72,279.85,278.37,279.74,35200.0,277.9702,279.0971,277.6211,278.9874,35200.0
2013-05-14 13:30:00,279.97,281.0,279.77,280.02,51600.0,279.2168,280.244,279.0173,279.2667,51600.0
2013-05-14 14:00:00,280.17,280.36,279.01,279.14,50700.0,279.4163,279.6058,278.2594,278.389,50700.0
2013-05-14 14:30:00,279.47,280.87,279.37,280.41,45700.0,278.7182,280.1144,278.6184,279.6556,45700.0
2013-05-14 15:00:00,280.3,281.83,280.02,281.2,41800.0,279.5459,281.0718,279.2667,280.4435,41800.0
2013-05-14 15:30:00,281.31,282.81,281.19,282.8,99900.0,280.5532,282.0492,280.4335,282.0392,99900.0
2013-05-15 09:30:00,281.81,283.99,276.48,277.97,102800.0,281.0519,283.226,275.7362,277.2222,102800.0
2013-05-15 10:00:00,277.85,278.22,275.77,277.21,98300.0,277.1025,277.4715,275.0281,276.4642,98300.0
2013-05-15 10:30:00,276.8,277.92,276.8,277.34,36700.0,276.0553,277.1723,276.0553,276.5939,36700.0
2013-05-15 11:00:00,277.57,279.3,277.55,277.92,78200.0,276.8233,278.5486,276.8033,277.1723,78200.0
2013-05-15 11:30:00,277.95,279.08,277.34,279.06,33700.0,277.2022,278.3292,276.5939,278.3093,33700.0
2013-05-15 12:00:00,278.87,279.49,278.27,278.79,27200.0,278.1198,278.7381,277.5214,278.04,27200.0
2013-05-15 12:30:00,279.04,279.2,278.01,279.17,44200.0,278.2893,278.4489,277.2621,278.419,44200.0
2013-05-15 13:00:00,278.86,279.02,276.0,276.27,47700.0,278.1098,278.2694,275.2575,275.5268,47700.0
2013-05-15 13:30:00,276.43,277.25,275.91,276.41,20100.0,275.6863,276.5041,275.1677,275.6664,20100.0
2013-05-15 14:00:00,276.41,276.56,273.35,273.71,59500.0,275.6664,275.816,272.6146,272.9736,59500.0
2013-05-15 14:30:00,273.69,274.21,273.0,273.74,40300.0,272.9537,273.4723,272.2656,273.0036,40300.0
2013-05-15 15:00:00,273.6,274.37,272.11,272.28,76000.0,272.8639,273.6319,271.378,271.5475,76000.0
2013-05-15 15:30:00,272.31,274.74,272.25,274.07,111900.0,271.5774,274.0009,271.5176,273.3327,111900.0
2013-05-16 09:30:00,272.86,275.72,267.0,267.84,106400.0,272.1259,274.9782,266.2817,267.1194,106400.0
2013-05-16 10:00:00,267.58,267.6,262.39,265.41,128300.0,266.8601,266.8801,261.6841,264.696,128300.0
2013-05-16 10:30:00,265.42,265.63,262.1,263.99,73600.0,264.7059,264.9154,261.3949,263.2798,73600.0
2013-05-16 11:00:00,264.13,264.4,261.0,262.25,70000.0,263.4194,263.6887,260.2978,261.5445,70000.0
2013-05-16 11:30:00,261.84,264.93,261.84,264.31,61200.0,261.1356,264.2173,261.1356,263.5989,61200.0
2013-05-16 12:00:00,264.57,265.48,264.3,265.41,77200.0,263.8582,264.7658,263.589,264.696,77200.0
2013-05-16 12:30:00,265.41,265.92,264.81,265.7,37400.0,264.696,265.2046,264.0976,264.9852,37400.0
2013-05-16 13:00:00,265.7,265.71,265.0,265.51,52800.0,264.9852,264.9952,264.2871,264.7957,52800.0
2013-05-16 13:30:00,265.66,268.21,265.66,267.4,56300.0,264.9453,267.4884,264.9453,266.6806,56300.0
2013-05-16 14:00:00,267.69,267.75,266.18,266.56,71200.0,266.9698,267.0297,265.4639,265.8429,71200.0
2013-05-16 14:30:00,266.58,266.82,265.4,265.95,53400.0,265.8628,266.1022,264.686,265.2345,53400.0
2013-05-16 15:00:00,266.13,266.41,264.82,265.33,45000.0,265.414,265.6933,264.1076,264.6162,45000.0
2013-05-16 15:30:00,264.98,265.23,264.06,264.52,89900.0,264.2671,264.5165,263.3496,263.8084,89900.0
2013-05-17 09:30:00,265.2,270.2,262.05,268.89,110600.0,264.4865,269.4731,261.345,268.1666,110600.0
2013-05-17 10:00:00,268.86,268.86,266.22,266.31,38500.0,268.1367,268.1367,265.5038,265.5936,38500.0
2013-05-17 10:30:00,266.32,267.42,266.31,267.08,39600.0,265.6035,266.7006,265.5936,266.3615,39600.0
2013-05-17 11:00:00,266.86,266.98,265.04,265.39,55900.0,266.1421,266.2618,264.327,264.676,55900.0
2013-05-17 11:30:00,265.47,266.69,265.4,266.12,29300.0,264.7558,265.9725,264.686,265.4041,29300.0
2013-05-17 12:00:00,266.0,267.07,265.94,266.97,15100.0,265.2844,266.3515,265.2246,266.2518,15100.0
2013-05-17 12:30:00,266.73,267.34,266.41,267.06,78500.0,266.0124,266.6208,265.6933,266.3415,78500.0
2013-05-17 13:00:00,267.0,268.76,266.82,268.61,47400.0,266.2817,268.037,266.1022,267.8874,47400.0
2013-05-17 13:30:00,268.6,269.12,267.84,267.84,31400.0,267.8774,268.396,267.1194,267.1194,31400.0
2013-05-17 14:00:00,267.85,267.97,267.05,267.52,20000.0,267.1294,267.2491,266.3316,266.8003,20000.0
2013-05-17 14:30:00,267.57,267.87,267.36,267.64,27500.0,266.8502,267.1494,266.6407,266.92,27500.0
2013-05-17 15:00:00,267.73,268.1,266.34,266.81,42900.0,267.0097,267.3787,265.6235,266.0922,42900.0
2013-05-17 15:30:00,267.02,267.23,266.31,266.97,100800.0,266.3016,266.5111,265.5936,266.2518,100800.0
2013-05-20 09:30:00,265.79,269.78,265.27,268.66,119800.0,265.075,269.0542,264.5564,267.9372,119800.0
2013-05-20 10:00:00,268.48,268.7,268.01,268.22,34600.0,267.7577,267.9771,267.289,267.4984,34600.0
2013-05-20 10:30:00,268.44,268.52,265.77,266.13,33600.0,267.7178,267.7976,265.055,265.414,33600.0
2013-05-20 11:00:00,266.05,267.2,265.99,266.95,25800.0,265.3343,266.4812,265.2744,266.2318,25800.0
2013-05-20 11:30:00,266.97,267.47,266.51,266.78,12400.0,266.2518,266.7504,265.793,266.0623,12400.0
2013-05-20 12:00:00,266.78,267.15,265.12,265.31,20000.0,266.0623,266.4313,264.4068,264.5962,20000.0
2013-05-20 12:30:00,265.3,265.34,263.67,264.63,46800.0,264.5863,264.6262,262.9607,263.9181,46800.0
2013-05-20 13:00:00,264.47,265.69,263.85,263.85,30300.0,263.7585,264.9752,263.1402,263.1402,30300.0
2013-05-20 13:30:00,263.88,264.59,263.7,264.23,27600.0,263.1701,263.8782,262.9906,263.5192,27600.0
2013-05-20 14:00:00,264.25,265.43,263.83,264.87,26600.0,263.5391,264.7159,263.1202,264.1574,26600.0
2013-05-20 14:30:00,265.35,265.4,264.8,264.8,16800.0,264.6361,264.686,264.0876,264.0876,16800.0
2013-05-20 15:00:00,264.85,265.4,264.44,264.99,24100.0,264.1375,264.686,263.7286,264.2771,24100.0
2013-05-20 15:30:00,265.13,265.35,263.49,263.94,59200.0,264.4167,264.6361,262.7811,263.2299,59200.0
2013-05-21 09:30:00,264.78,266.05,263.29,263.63,65100.0,264.0677,265.3343,262.5817,262.9208,65100.0
2013-05-21 10:00:00,263.63,263.63,256.26,256.9,119200.0,262.9208,262.9208,255.5706,256.2089,119200.0
2013-05-21 10:30:00,256.86,259.03,256.16,257.03,60300.0,256.169,258.3331,255.4709,256.3385,60300.0
2013-05-21 11:00:00,256.65,258.28,256.29,256.29,38600.0,255.9595,257.5852,255.6005,255.6005,38600.0
2013-05-21 11:30:00,256.25,256.67,255.09,256.64,55600.0,255.5606,255.9795,254.4037,255.9496,55600.0
2013-05-21 12:00:00,256.71,259.5,256.69,259.5,51100.0,256.0194,258.8019,255.9994,258.8019,51100.0
2013-05-21 12:30:00,259.5,259.5,258.71,259.5,32400.0,258.8019,258.8019,258.014,258.8019,32400.0
2013-05-21 13:00:00,259.44,261.88,258.76,261.06,69500.0,258.742,261.1755,258.0639,260.3577,69500.0
2013-05-21 13:30:00,261.04,261.74,260.62,261.65,48100.0,260.3377,261.0358,259.9189,260.9461,48100.0
2013-05-21 14:00:00,261.45,262.26,260.7,260.7,40200.0,260.7466,261.5545,259.9986,259.9986,40200.0
2013-05-21 14:30:00,260.59,261.11,260.02,261.11,46200.0,259.8889,260.4075,259.3205,260.4075,46200.0
2013-05-21 15:00:00,261.02,261.15,260.13,260.68,39300.0,260.3178,260.4474,259.4302,259.9787,39300.0
2013-05-21 15:30:00,260.79,260.9,259.55,260.03,65700.0,260.0884,260.1981,258.8517,259.3304,65700.0
2013-05-22 09:30:00,260.06,267.39,257.08,266.68,165700.0,259.3604,266.6706,256.3884,265.9626,165700.0
2013-05-22 10:00:00,266.68,274.0,266.2,273.88,148300.0,265.9626,273.2629,265.4839,273.1432,148300.0
2013-05-22 10:30:00,273.97,274.5,269.0,271.72,146300.0,273.2329,273.7615,268.2763,270.989,146300.0
2013-05-22 11:00:00,271.64,272.17,269.72,271.5,62900.0,270.9092,271.4378,268.9944,270.7696,62900.0
2013-05-22 11:30:00,271.62,272.49,270.41,270.77,60000.0,270.8893,271.7569,269.6825,270.0416,60000.0
2013-05-22 12:00:00,271.08,271.19,267.99,268.1,47900.0,270.3507,270.4604,267.269,267.3787,47900.0
2013-05-22 12:30:00,268.3,268.79,266.41,268.62,34300.0,267.5782,268.0669,265.6933,267.8973,34300.0
2013-05-22 13:00:00,268.61,268.92,265.07,265.08,34800.0,267.8874,268.1965,264.3569,264.3669,34800.0
2013-05-22 13:30:00,265.28,265.28,260.31,264.17,85900.0,264.5663,264.5663,259.6097,263.4593,85900.0
2013-05-22 14:00:00,264.29,264.81,260.5,261.45,47600.0,263.579,264.0976,259.7992,260.7466,47600.0
2013-05-22 14:30:00,261.55,263.5,260.95,263.21,28800.0,260.8464,262.7911,260.248,262.5019,28800.0
2013-05-22 15:00:00,263.43,263.6,260.13,260.13,49000.0,262.7213,262.8908,259.4302,259.4302,49000.0
2013-05-22 15:30:00,260.31,262.65,259.0,262.54,85000.0,259.6097,261.9434,258.3032,261.8337,85000.0
2013-05-23 09:30:00,257.43,259.25,245.52,253.65,166700.0,256.7374,258.5525,244.8595,252.9676,166700.0
2013-05-23 10:00:00,253.37,258.77,252.5,257.77,116700.0,252.6884,258.0738,251.8207,257.0765,116700.0
2013-05-23 10:30:00,257.95,258.27,256.22,256.36,59600.0,257.256,257.5752,255.5307,255.6703,59600.0
2013-05-23 11:00:00,256.52,260.0,256.34,258.36,64900.0,255.8299,259.3005,255.6504,257.6649,64900.0
2013-05-23 11:30:00,258.42,259.65,257.24,258.0,50600.0,257.7248,258.9515,256.548,257.3059,50600.0
2013-05-23 12:00:00,258.0,260.47,258.0,258.86,30100.0,257.3059,259.7693,257.3059,258.1636,30100.0
2013-05-23 12:30:00,258.83,258.83,256.6,257.31,41300.0,258.1337,258.1337,255.9097,256.6178,41300.0
2013-05-23 13:00:00,257.41,258.39,255.48,255.58,37500.0,256.7175,257.6949,254.7927,254.8924,37500.0
2013-05-23 13:30:00,255.74,256.54,254.0,255.89,41100.0,255.052,255.8498,253.3167,255.2016,41100.0
2013-05-23 14:00:00,255.89,256.63,255.57,256.13,27300.0,255.2016,255.9396,254.8824,255.4409,27300.0
2013-05-23 14:30:00,256.07,258.11,255.0,257.26,27200.0,255.3811,257.4156,254.314,256.5679,27200.0
2013-05-23 15:00:00,257.07,257.85,255.65,256.08,37800.0,256.3784,257.1563,254.9622,255.3911,37800.0
2013-05-23 15:30:00,256.04,256.35,254.65,254.85,88100.0,255.3512,255.6603,253.9649,254.1644,88100.0
2013-05-24 09:30:00,253.6,254.69,250.72,251.24,46700.0,252.9177,254.0048,250.0455,250.5641,46700.0
2013-05-24 10:00:00,251.5,251.62,248.23,248.87,75400.0,250.8234,250.9431,247.5622,248.2005,75400.0
2013-05-24 10:30:00,248.77,250.55,247.4,248.5,67200.0,248.1007,249.876,246.7344,247.8315,67200.0
2013-05-24 11:00:00,248.67,250.2,248.0,248.65,32400.0,248.001,249.5269,247.3328,247.9811,32400.0
2013-05-24 11:30:00,248.7,249.23,248.01,248.38,27000.0,248.0309,248.5595,247.3428,247.7118,27000.0
2013-05-24 12:00:00,248.37,249.37,248.3,249.24,17200.0,247.7018,248.6991,247.632,248.5695,17200.0
2013-05-24 12:30:00,249.24,249.41,246.8,247.07,47200.0,248.5695,248.739,246.136,246.4053,47200.0
2013-05-24 13:00:00,247.03,247.98,247.03,247.98,33100.0,246.3654,247.3129,246.3654,247.3129,33100.0
2013-05-24 13:30:00,247.97,248.2,247.05,247.28,23200.0,247.3029,247.5323,246.3854,246.6148,23200.0
2013-05-24 14:00:00,247.21,247.84,246.22,247.59,42400.0,246.5449,247.1732,245.5576,246.9239,42400.0
2013-05-24 14:30:00,247.83,247.84,246.54,247.63,25900.0,247.1633,247.1732,245.8767,246.9638,25900.0
2013-05-24 15:00:00,247.66,249.37,247.15,249.13,54200.0,246.9937,248.6991,246.4851,248.4598,54200.0
2013-05-24 15:30:00,249.18,250.4,248.89,250.31,119900.0,248.5096,249.7264,248.2204,249.6366,119900.0
2013-05-28 09:30:00,254.18,259.46,252.9,258.12,107100.0,253.4962,258.762,252.2196,257.4256,107100.0
2013-05-28 10:00:00,258.3,258.89,256.89,258.13,46600.0,257.6051,258.1935,256.1989,257.4356,46600.0
2013-05-28 10:30:00,258.13,258.13,254.89,255.88,31600.0,257.4356,257.4356,254.2043,255.1916,31600.0
2013-05-28 11:00:00,255.83,256.05,254.0,255.57,27700.0,255.1417,255.3612,253.3167,254.8824,27700.0
2013-05-28 11:30:00,255.93,255.93,253.79,253.93,22300.0,255.2415,255.2415,253.1072,253.2469,22300.0
2013-05-28 12:00:00,253.93,255.61,253.78,255.0,26300.0,253.2469,254.9223,253.0973,254.314,26300.0
2013-05-28 12:30:00,254.7,254.95,253.85,254.52,19200.0,254.0148,254.2641,253.1671,253.8353,19200.0
2013-05-28 13:00:00,254.71,254.71,252.95,253.26,23100.0,254.0248,254.0248,252.2695,252.5787,23100.0
2013-05-28 13:30:00,252.91,253.16,251.13,251.87,37100.0,252.2296,252.4789,250.4544,251.1924,37100.0
2013-05-28 14:00:00,251.69,251.96,250.57,251.76,24700.0,251.0129,251.2822,249.8959,251.0827,24700.0
2013-05-28 14:30:00,251.65,251.92,249.73,251.52,30700.0,250.973,251.2423,249.0582,250.8433,30700.0
2013-05-28 15:00:00,251.52,252.8,250.95,251.02,31200.0,250.8433,252.1199,250.2749,250.3447,31200.0
2013-05-28 15:30:00,251.48,253.23,251.08,251.36,76500.0,250.8035,252.5487,250.4045,250.6838,76500.0
2013-05-29 09:30:00,249.19,249.45,247.03,247.69,53700.0,248.5196,248.7789,246.3654,247.0236,53700.0
2013-05-29 10:00:00,248.22,248.38,245.09,245.22,29200.0,247.5522,247.7118,244.4306,244.5603,29200.0
2013-05-29 10:30:00,245.69,245.69,242.34,244.25,40900.0,245.029,245.029,241.688,243.5929,40900.0
2013-05-29 11:00:00,243.51,248.61,242.85,248.03,37800.0,242.8549,247.9412,242.1967,247.3627,37800.0
2013-05-29 11:30:00,248.13,249.21,247.01,248.4,27800.0,247.4625,248.5396,246.3455,247.7317,27800.0
2013-05-29 12:00:00,248.23,248.63,247.55,248.17,13100.0,247.5622,247.9611,246.884,247.5024,13100.0
2013-05-29 12:30:00,247.99,248.46,247.11,247.85,51600.0,247.3228,247.7916,246.4452,247.1832,51600.0
2013-05-29 13:00:00,247.72,248.29,247.28,247.63,34500.0,247.0536,247.622,246.6148,246.9638,34500.0
2013-05-29 13:30:00,247.63,249.02,247.59,248.7,72300.0,246.9638,248.3501,246.9239,248.0309,72300.0
2013-05-29 14:00:00,248.7,249.25,248.21,248.4,20800.0,248.0309,248.5795,247.5422,247.7317,20800.0
2013-05-29 14:30:00,248.28,250.25,247.59,249.04,24500.0,247.6121,249.5768,246.9239,248.37,24500.0
2013-05-29 15:00:00,248.81,249.41,248.5,248.98,11400.0,248.1406,248.739,247.8315,248.3102,11400.0
2013-05-29 15:30:00,249.17,249.17,247.02,247.72,66000.0,248.4997,248.4997,246.3555,247.0536,66000.0
2013-05-30 09:30:00,248.51,251.97,248.14,251.34,61300.0,247.8414,251.2921,247.4724,250.6638,61300.0
2013-05-30 10:00:00,251.59,251.95,249.77,250.57,33100.0,250.9132,251.2722,249.0981,249.8959,33100.0
2013-05-30 10:30:00,250.76,251.75,248.4,249.51,37200.0,250.0854,251.0727,247.7317,248.8388,37200.0
2013-05-30 11:00:00,249.27,249.65,246.89,247.01,23900.0,248.5994,248.9784,246.2258,246.3455,23900.0
2013-05-30 11:30:00,247.49,248.6,246.69,248.42,18800.0,246.8242,247.9312,246.0263,247.7517,18800.0
2013-05-30 12:00:00,248.37,250.0,248.37,249.38,31200.0,247.7018,249.3274,247.7018,248.7091,31200.0
2013-05-30 12:30:00,249.39,250.42,249.04,250.0,20300.0,248.7191,249.7463,248.37,249.3274,20300.0
2013-05-30 13:00:00,250.0,250.49,249.54,250.45,37100.0,249.3274,249.8161,248.8687,249.7762,37100.0
2013-05-30 13:30:00,250.65,251.4,250.34,251.11,15000.0,249.9757,250.7237,249.6665,250.4344,15000.0
2013-05-30 14:00:00,251.08,251.73,251.08,251.69,10000.0,250.4045,251.0528,250.4045,251.0129,10000.0
2013-05-30 14:30:00,251.82,252.6,251.06,252.6,31600.0,251.1425,251.9204,250.3846,251.9204,31600.0
2013-05-30 15:00:00,252.6,253.43,251.83,251.98,35800.0,251.9204,252.7482,251.1525,251.3021,35800.0
2013-05-30 15:30:00,251.44,252.39,251.0,252.27,40100.0,250.7636,251.711,250.3247,251.5913,40100.0
2013-05-31 09:30:00,248.63,252.18,248.34,251.97,45200.0,247.9611,251.5016,247.6719,251.2921,45200.0
2013-05-31 10:00:00,251.98,253.0,249.67,250.03,51600.0,251.3021,252.3194,248.9983,249.3574,51600.0
2013-05-31 10:30:00,249.95,251.46,249.3,249.55,32500.0,249.2776,250.7835,248.6293,248.8786,32500.0
2013-05-31 11:00:00,249.57,251.31,249.57,250.44,15600.0,248.8986,250.6339,248.8986,249.7662,15600.0
2013-05-31 11:30:00,250.21,250.61,249.5,249.62,15900.0,249.5369,249.9358,248.8288,248.9485,15900.0
2013-05-31 12:00:00,249.5,249.55,248.35,248.66,27800.0,248.8288,248.8786,247.6819,247.991,27800.0
2013-05-31 12:30:00,248.4,249.7,248.15,249.49,14500.0,247.7317,249.0282,247.4824,248.8188,14500.0
2013-05-31 13:00:00,249.49,250.54,249.09,250.3,9400.0,248.8188,249.866,248.4199,249.6266,9400.0
2013-05-31 13:30:00,250.01,250.3,249.21,249.64,9800.0,249.3374,249.6266,248.5396,248.9684,9800.0
2013-05-31 14:00:00,249.78,250.18,248.02,248.02,19600.0,249.108,249.5069,247.3528,247.3528,19600.0
2013-05-31 14:30:00,248.31,248.59,246.02,246.23,28400.0,247.642,247.9212,245.3581,245.5676,28400.0
2013-05-31 15:00:00,246.14,246.68,245.33,245.63,40800.0,245.4778,246.0164,244.67,244.9692,40800.0
2013-05-31 15:30:00,245.5,245.92,241.88,241.88,155600.0,244.8395,245.2584,241.2293,241.2293,155600.0
2013-06-03 09:30:00,241.83,242.5,234.04,236.19,108400.0,241.1794,241.8476,233.4104,235.5546,108400.0
2013-06-03 10:00:00,236.0,238.66,234.25,237.99,66800.0,235.3651,238.0179,233.6198,237.3497,66800.0
2013-06-03 10:30:00,237.7,237.9,235.17,236.51,41700.0,237.0605,237.26,234.5373,235.8737,41700.0
2013-06-03 11:00:00,236.51,236.51,233.25,233.35,34400.0,235.8737,235.8737,232.6225,232.7222,34400.0
2013-06-03 11:30:00,233.34,234.08,229.52,230.65,108200.0,232.7123,233.4503,228.9025,230.0295,108200.0
2013-06-03 12:00:00,230.76,233.58,230.58,232.17,41100.0,230.1392,232.9516,229.9597,231.5454,41100.0
2013-06-03 12:30:00,232.6,233.71,231.28,233.23,28800.0,231.9742,233.0813,230.6578,232.6025,28800.0
2013-06-03 13:00:00,233.55,234.52,233.06,234.02,24600.0,232.9217,233.8891,232.433,233.3904,24600.0
2013-06-03 13:30:00,234.17,234.74,233.63,233.63,21800.0,233.54,234.1085,233.0015,233.0015,21800.0
2013-06-03 14:00:00,233.59,234.58,233.12,233.66,21500.0,232.9616,233.9489,232.4928,233.0314,21500.0
2013-06-03 14:30:00,233.71,235.06,233.07,233.81,46100.0,233.0813,234.4276,232.443,233.181,46100.0
2013-06-03 15:00:00,234.08,235.14,233.58,234.74,28200.0,233.4503,234.5074,232.9516,234.1085,28200.0
2013-06-03 15:30:00,234.65,236.09,234.26,236.07,163300.0,234.0187,235.4549,233.6298,235.4349,163300.0
2013-06-04 09:30:00,235.25,238.58,235.06,238.37,37900.0,234.6171,237.9382,234.4276,237.7287,37900.0
2013-06-04 10:00:00,238.31,238.76,236.22,238.76,60200.0,237.6689,238.1177,235.5845,238.1177,60200.0
2013-06-04 10:30:00,238.72,239.69,238.47,239.39,68300.0,238.0778,239.0452,237.8285,238.746,68300.0
2013-06-04 11:00:00,239.09,239.22,237.59,238.37,26200.0,238.4468,238.5764,236.9508,237.7287,26200.0
2013-06-04 11:30:00,238.73,238.73,237.57,238.13,50400.0,238.0878,238.0878,236.9309,237.4894,50400.0
2013-06-04 12:00:00,237.93,237.93,236.53,236.82,64700.0,237.2899,237.2899,235.8937,236.1829,64700.0
2013-06-04 12:30:00,236.78,237.41,236.64,237.03,28800.0,236.143,236.7713,236.0034,236.3923,28800.0
2013-06-04 13:00:00,237.11,237.79,234.17,234.17,30100.0,236.4721,237.1503,233.54,233.54,30100.0
2013-06-04 13:30:00,234.16,235.21,233.16,235.21,56000.0,233.53,234.5772,232.5327,234.5772,56000.0
2013-06-04 14:00:00,235.18,235.84,233.43,234.26,43300.0,234.5473,235.2055,232.802,233.6298,43300.0
2013-06-04 14:30:00,234.3,234.66,232.37,232.85,43900.0,233.6697,234.0287,231.7449,232.2236,43900.0
2013-06-04 15:00:00,232.91,234.04,232.86,233.51,39200.0,232.2834,233.4104,232.2335,232.8818,39200.0
2013-06-04 15:30:00,233.72,234.79,232.88,232.88,138300.0,233.0912,234.1584,232.2535,232.2535,138300.0
2013-06-05 09:30:00,231.72,239.98,230.52,238.21,115500.0,231.0966,239.3344,229.8998,237.5692,115500.0
2013-06-05 10:00:00,238.34,238.34,235.11,236.04,42700.0,237.6988,237.6988,234.4775,235.405,42700.0
2013-06-05 10:30:00,235.87,237.97,235.49,236.3,76500.0,235.2354,237.3298,234.8565,235.6643,76500.0
2013-06-05 11:00:00,236.06,236.28,233.12,233.46,50100.0,235.4249,235.6443,232.4928,232.8319,50100.0
2013-06-05 11:30:00,233.14,233.4,230.96,231.01,32400.0,232.5128,232.7721,230.3387,230.3885,32400.0
2013-06-05 12:00:00,230.91,230.92,227.47,229.43,57300.0,230.2888,230.2988,226.858,228.8128,57300.0
2013-06-05 12:30:00,229.62,230.48,227.93,228.28,42200.0,229.0023,229.8599,227.3168,227.6659,42200.0
2013-06-05 13:00:00,228.32,231.79,228.29,231.22,34900.0,227.7058,231.1664,227.6758,230.598,34900.0
2013-06-05 13:30:00,231.38,231.43,230.16,230.75,28300.0,230.7575,230.8074,229.5408,230.1292,28300.0
2013-06-05 14:00:00,230.98,231.42,229.33,229.33,25600.0,230.3586,230.7974,228.713,228.713,25600.0
2013-06-05 14:30:00,229.34,230.76,229.13,229.87,40400.0,228.723,230.1392,228.5136,229.2516,40400.0
2013-06-05 15:00:00,229.9,230.08,228.05,229.84,58300.0,229.2815,229.461,227.4365,229.2217,58300.0
2013-06-05 15:30:00,229.68,230.34,228.9,229.51,134700.0,229.0621,229.7203,228.2842,228.8926,134700.0
2013-06-06 09:30:00,230.23,236.87,229.67,234.58,101100.0,229.6106,236.2328,229.0521,233.9489,101100.0
2013-06-06 10:00:00,234.45,236.01,231.52,231.72,70200.0,233.8193,235.3751,230.8971,231.0966,70200.0
2013-06-06 10:30:00,231.47,234.58,231.47,234.46,49600.0,230.8473,233.9489,230.8473,233.8292,49600.0
2013-06-06 11:00:00,234.56,235.22,233.76,234.46,26600.0,233.929,234.5872,233.1311,233.8292,26600.0
2013-06-06 11:30:00,234.45,235.48,233.44,234.15,29600.0,233.8193,234.8465,232.812,233.5201,29600.0
2013-06-06 12:00:00,234.3,234.75,233.0,233.99,59400.0,233.6697,234.1185,232.3732,233.3605,59400.0
2013-06-06 12:30:00,233.84,234.99,233.5,234.73,30200.0,233.2109,234.3578,232.8718,234.0985,30200.0
2013-06-06 13:00:00,234.8,238.48,234.76,238.15,99000.0,234.1683,237.8384,234.1284,237.5093,99000.0
2013-06-06 13:30:00,238.22,242.36,237.91,241.9,90400.0,237.5791,241.708,237.27,241.2492,90400.0
2013-06-06 14:00:00,241.79,246.18,241.3,246.11,90100.0,241.1395,245.5177,240.6508,245.4479,90100.0
2013-06-06 14:30:00,246.28,248.56,245.02,247.17,110000.0,245.6174,247.8913,244.3608,246.505,110000.0
2013-06-06 15:00:00,247.3,247.89,245.74,247.67,104700.0,246.6347,247.2231,245.0789,247.0037,104700.0
2013-06-06 15:30:00,247.66,252.5,247.56,252.07,316200.0,246.9937,251.8207,246.894,251.3919,316200.0
2013-06-07 09:30:00,252.06,261.75,251.96,256.62,221700.0,251.3819,261.0458,251.2822,255.9296,221700.0
2013-06-07 10:00:00,256.62,257.88,254.5,256.35,105600.0,255.9296,257.1862,253.8153,255.6603,105600.0
2013-06-07 10:30:00,255.84,256.59,252.85,253.49,62300.0,255.1517,255.8997,252.1698,252.808,62300.0
2013-06-07 11:00:00,253.74,255.75,252.64,253.96,37400.0,253.0574,255.062,251.9603,253.2768,37400.0
2013-06-07 11:30:00,253.96,254.88,252.5,253.28,25800.0,253.2768,254.1943,251.8207,252.5986,25800.0
2013-06-07 12:00:00,252.87,253.94,252.5,253.4,31400.0,252.1897,253.2568,251.8207,252.7183,31400.0
2013-06-07 12:30:00,253.58,253.77,251.06,252.95,29100.0,252.8978,253.0873,250.3846,252.2695,29100.0
2013-06-07 13:00:00,252.9,253.37,252.31,253.1,17700.0,252.2196,252.6884,251.6312,252.4191,17700.0
2013-06-07 13:30:00,253.42,253.78,252.68,253.28,33000.0,252.7382,253.0973,252.0002,252.5986,33000.0
2013-06-07 14:00:00,253.28,256.74,253.07,254.94,46500.0,252.5986,256.0493,252.3892,254.2541,46500.0
2013-06-07 14:30:00,255.0,258.49,254.98,257.38,65900.0,254.314,257.7946,254.294,256.6876,65900.0
2013-06-07 15:00:00,257.35,258.0,256.54,256.64,54600.0,256.6577,257.3059,255.8498,255.9496,54600.0
2013-06-07 15:30:00,256.76,258.28,256.11,257.3,91000.0,256.0692,257.5852,255.421,256.6078,91000.0
2013-06-10 09:30:00,258.14,258.6,251.37,252.67,56000.0,257.4455,257.9043,250.6937,251.9903,56000.0
2013-06-10 10:00:00,252.06,254.0,250.54,254.0,47900.0,251.3819,253.3167,249.866,253.3167,47900.0
2013-06-10 10:30:00,254.06,254.47,252.48,252.81,36200.0,253.3765,253.7854,251.8008,252.1299,36200.0
2013-06-10 11:00:00,253.23,253.36,250.79,252.34,38000.0,252.5487,252.6784,250.1153,251.6611,38000.0
2013-06-10 11:30:00,252.13,252.89,251.75,252.03,27600.0,251.4517,252.2097,251.0727,251.352,27600.0
2013-06-10 12:00:00,251.86,253.37,251.76,252.41,25100.0,251.1824,252.6884,251.0827,251.7309,25100.0
2013-06-10 12:30:00,252.37,252.47,251.31,251.94,32800.0,251.6911,251.7908,250.6339,251.2622,32800.0
2013-06-10 13:00:00,251.9,252.18,251.01,251.15,22600.0,251.2223,251.5016,250.3347,250.4743,22600.0
2013-06-10 13:30:00,251.15,251.18,249.7,250.87,57400.0,250.4743,250.5043,249.0282,250.1951,57400.0
2013-06-10 14:00:00,250.71,251.92,250.15,251.64,48900.0,250.0355,251.2423,249.477,250.963,48900.0
2013-06-10 14:30:00,251.72,252.19,251.48,251.78,22200.0,251.0428,251.5115,250.8035,251.1026,22200.0
2013-06-10 15:00:00,251.72,252.8,251.43,252.76,48800.0,251.0428,252.1199,250.7536,252.08,48800.0
2013-06-10 15:30:00,252.75,254.02,252.59,252.83,77900.0,252.07,253.3366,251.9105,252.1498,77900.0
2013-06-11 09:30:00,249.42,249.95,245.01,248.18,57100.0,248.749,249.2776,244.3509,247.5123,57100.0
2013-06-11 10:00:00,248.45,249.79,245.65,249.61,41400.0,247.7816,249.118,244.9891,248.9385,41400.0
2013-06-11 10:30:00,249.4,251.4,249.37,250.57,39300.0,248.729,250.7237,248.6991,249.8959,39300.0
2013-06-11 11:00:00,250.25,251.49,249.65,251.16,13200.0,249.5768,250.8134,248.9784,250.4843,13200.0
2013-06-11 11:30:00,251.66,252.01,251.01,251.63,19900.0,250.983,251.332,250.3347,250.953,19900.0
2013-06-11 12:00:00,251.61,253.0,251.37,253.0,21500.0,250.9331,252.3194,250.6937,252.3194,21500.0
2013-06-11 12:30:00,252.97,253.99,252.73,253.77,20200.0,252.2894,253.3067,252.0501,253.0873,20200.0
2013-06-11 13:00:00,253.74,254.4,252.03,252.03,22700.0,253.0574,253.7156,251.352,251.352,22700.0
2013-06-11 13:30:00,251.88,252.03,249.86,249.94,29600.0,251.2024,251.352,249.1878,249.2676,29600.0
2013-06-11 14:00:00,250.15,250.88,249.59,250.3,18800.0,249.477,250.2051,248.9185,249.6266,18800.0
2013-06-11 14:30:00,250.36,252.33,249.94,252.27,24600.0,249.6865,251.6512,249.2676,251.5913,24600.0
2013-06-11 15:00:00,252.26,252.8,250.94,250.98,21600.0,251.5814,252.1199,250.2649,250.3048,21600.0
2013-06-11 15:30:00,250.86,251.24,248.05,248.69,74500.0,250.1851,250.5641,247.3827,248.021,74500.0
2013-06-12 09:30:00,251.75,253.32,250.25,251.43,46500.0,251.0727,252.6385,249.5768,250.7536,46500.0
2013-06-12 10:00:00,251.4,251.64,246.84,247.78,35800.0,250.7237,250.963,246.1759,247.1134,35800.0
2013-06-12 10:30:00,247.86,248.93,246.0,246.48,23300.0,247.1932,248.2603,245.3382,245.8169,23300.0
2013-06-12 11:00:00,246.38,249.17,246.37,248.36,16700.0,245.7172,248.4997,245.7072,247.6918,16700.0
2013-06-12 11:30:00,248.29,248.3,245.19,245.58,28300.0,247.622,247.632,244.5304,244.9193,28300.0
2013-06-12 12:00:00,245.17,245.9,242.0,243.02,33400.0,244.5104,245.2385,241.349,242.3662,33400.0
2013-06-12 12:30:00,242.79,243.31,240.24,243.25,34200.0,242.1368,242.6554,239.5937,242.5956,34200.0
2013-06-12 13:00:00,243.31,244.8,242.94,243.63,22300.0,242.6554,244.1414,242.2864,242.9746,22300.0
2013-06-12 13:30:00,243.68,243.73,242.21,242.44,11700.0,243.0244,243.0743,241.5584,241.7878,11700.0
2013-06-12 14:00:00,242.59,242.78,239.59,240.0,45400.0,241.9374,242.1269,238.9454,239.3543,45400.0
2013-06-12 14:30:00,239.8,240.52,238.4,238.97,46500.0,239.1549,239.8729,237.7586,238.3271,46500.0
2013-06-12 15:00:00,238.98,239.08,236.24,236.87,63400.0,238.3371,238.4368,235.6045,236.2328,63400.0
2013-06-12 15:30:00,237.23,238.64,237.0,237.49,132500.0,236.5918,237.998,236.3624,236.8511,132500.0
2013-06-13 09:30:00,237.84,240.74,236.28,240.53,84700.0,237.2001,240.0923,235.6443,239.8829,84700.0
2013-06-13 10:00:00,240.53,241.49,237.22,240.4,41300.0,239.8829,240.8403,236.5818,239.7533,41300.0
2013-06-13 10:30:00,240.92,244.46,240.42,241.12,64300.0,240.2719,243.8023,239.7732,240.4713,64300.0
2013-06-13 11:00:00,241.33,242.35,240.32,242.23,33300.0,240.6808,241.698,239.6735,241.5783,33300.0
2013-06-13 11:30:00,242.1,243.0,241.51,242.58,22800.0,241.4487,242.3463,240.8603,241.9274,22800.0
2013-06-13 12:00:00,242.57,243.0,241.83,242.29,20500.0,241.9174,242.3463,241.1794,241.6382,20500.0
2013-06-13 12:30:00,242.12,242.46,240.66,241.38,45900.0,241.4686,241.8077,240.0126,240.7306,45900.0
2013-06-13 13:00:00,241.29,241.45,239.18,239.84,22700.0,240.6409,240.8004,238.5365,239.1948,22700.0
2013-06-13 13:30:00,239.9,240.57,239.15,240.27,11100.0,239.2546,239.9228,238.5066,239.6236,11100.0
2013-06-13 14:00:00,240.34,242.54,240.34,241.2,27100.0,239.6934,241.8875,239.6934,240.5511,27100.0
2013-06-13 14:30:00,241.3,241.76,239.25,240.17,18500.0,240.6508,241.1096,238.6064,239.5239,18500.0
2013-06-13 15:00:00,240.35,240.99,239.95,240.26,28400.0,239.7034,240.3417,239.3045,239.6136,28400.0
2013-06-13 15:30:00,240.14,240.72,239.32,239.56,79800.0,239.494,240.0724,238.6762,238.9155,79800.0
2013-06-14 09:30:00,238.57,240.75,234.15,234.15,93100.0,237.9282,240.1023,233.5201,233.5201,93100.0
2013-06-14 10:00:00,234.26,237.56,232.88,237.56,70700.0,233.6298,236.9209,232.2535,236.9209,70700.0
2013-06-14 10:30:00,237.64,238.5,235.16,235.37,36000.0,237.0007,237.8584,234.5274,234.7368,36000.0
2013-06-14 11:00:00,235.35,237.37,235.0,236.98,41800.0,234.7168,236.7314,234.3678,236.3425,41800.0
2013-06-14 11:30:00,237.16,237.67,235.0,236.45,52500.0,236.522,237.0306,234.3678,235.8139,52500.0
2013-06-14 12:00:00,236.5,241.38,236.02,241.38,70700.0,235.8638,240.7306,235.385,240.7306,70700.0
2013-06-14 12:30:00,241.4,242.48,239.5,239.92,50400.0,240.7506,241.8277,238.8557,239.2746,50400.0
2013-06-14 13:00:00,239.9,240.61,239.11,239.65,33500.0,239.2546,239.9627,238.4667,239.0053,33500.0
2013-06-14 13:30:00,239.51,239.53,237.65,238.04,25700.0,238.8657,238.8856,237.0107,237.3996,25700.0
2013-06-14 14:00:00,238.09,238.15,237.1,238.05,18700.0,237.4495,237.5093,236.4621,237.4096,18700.0
2013-06-14 14:30:00,237.98,238.41,237.49,237.63,22100.0,237.3398,237.7686,236.8511,236.9907,22100.0
2013-06-14 15:00:00,237.65,238.53,237.58,237.59,24700.0,237.0107,237.8883,236.9408,236.9508,24700.0
2013-06-14 15:30:00,237.59,238.36,236.51,237.08,56300.0,236.9508,237.7187,235.8737,236.4422,56300.0
2013-06-17 09:30:00,238.2,240.45,236.65,237.56,70000.0,237.5592,239.8031,236.0133,236.9209,70000.0
2013-06-17 10:00:00,237.95,240.72,237.54,240.22,43500.0,237.3099,240.0724,236.901,239.5737,43500.0
2013-06-17 10:30:00,240.22,241.05,234.72,236.93,55300.0,239.5737,240.4015,234.0885,236.2926,55300.0
2013-06-17 11:00:00,236.76,237.59,235.63,235.87,26400.0,236.1231,236.9508,234.9961,235.2354,26400.0
2013-06-17 11:30:00,236.24,237.92,236.16,236.26,23700.0,235.6045,237.2799,235.5247,235.6244,23700.0
2013-06-17 12:00:00,236.12,236.31,234.88,234.88,19400.0,235.4848,235.6743,234.2481,234.2481,19400.0
2013-06-17 12:30:00,235.08,235.08,233.55,234.58,38900.0,234.4476,234.4476,232.9217,233.9489,38900.0
2013-06-17 13:00:00,234.82,235.21,234.19,234.68,41600.0,234.1883,234.5772,233.56,234.0486,41600.0
2013-06-17 13:30:00,234.65,235.15,234.11,234.59,18000.0,234.0187,234.5174,233.4802,233.9589,18000.0
2013-06-17 14:00:00,234.72,234.74,233.34,233.68,29000.0,234.0885,234.1085,232.7123,233.0513,29000.0
2013-06-17 14:30:00,233.6,234.79,232.52,232.7,65400.0,232.9716,234.1584,231.8945,232.074,65400.0
2013-06-17 15:00:00,232.65,233.6,232.52,233.38,42800.0,232.0241,232.9716,231.8945,232.7521,42800.0
2013-06-17 15:30:00,233.33,234.74,232.51,232.73,140800.0,232.7023,234.1085,231.8845,232.1039,140800.0
2013-06-18 09:30:00,233.64,234.37,230.51,232.37,66400.0,233.0114,233.7395,229.8899,231.7449,66400.0
2013-06-18 10:00:00,232.49,233.8,231.75,232.8,37700.0,231.8645,233.171,231.1265,232.1737,37700.0
2013-06-18 10:30:00,232.65,235.81,232.34,235.58,68600.0,232.0241,235.1756,231.7149,234.9462,68600.0
2013-06-18 11:00:00,235.35,236.98,234.68,236.34,115200.0,234.7168,236.3425,234.0486,235.7042,115200.0
2013-06-18 11:30:00,236.41,240.25,236.26,239.76,103600.0,235.774,239.6037,235.6244,239.115,103600.0
2013-06-18 12:00:00,239.6,239.6,237.89,239.11,31600.0,238.9554,238.9554,237.25,238.4667,31600.0
2013-06-18 12:30:00,239.11,242.45,238.93,241.66,96800.0,238.4667,241.7977,238.2872,241.0099,96800.0
2013-06-18 13:00:00,241.73,242.8,241.57,242.29,48400.0,241.0797,242.1468,240.9201,241.6382,48400.0
2013-06-18 13:30:00,242.34,242.5,241.88,242.36,19100.0,241.688,241.8476,241.2293,241.708,19100.0
2013-06-18 14:00:00,242.33,242.86,241.32,241.9,28400.0,241.6781,242.2066,240.6708,241.2492,28400.0
2013-06-18 14:30:00,241.94,242.88,241.91,242.39,30300.0,241.2891,242.2266,241.2592,241.7379,30300.0
2013-06-18 15:00:00,242.35,244.26,242.27,244.15,69300.0,241.698,243.6029,241.6182,243.4932,69300.0
2013-06-18 15:30:00,243.95,244.09,242.38,242.72,118700.0,243.2937,243.4333,241.7279,242.067,118700.0
2013-06-19 09:30:00,243.38,244.7,237.86,239.5,62300.0,242.7252,244.0417,237.2201,238.8557,62300.0
2013-06-19 10:00:00,239.31,239.97,238.0,238.14,54800.0,238.6662,239.3244,237.3597,237.4993,54800.0
2013-06-19 10:30:00,238.06,238.46,235.47,238.23,65500.0,237.4196,237.8185,234.8365,237.5891,65500.0
2013-06-19 11:00:00,238.46,239.1,238.28,238.59,45500.0,237.8185,238.4568,237.639,237.9481,45500.0
2013-06-19 11:30:00,238.38,239.69,238.24,238.51,37800.0,237.7387,239.0452,237.5991,237.8683,37800.0
2013-06-19 12:00:00,238.4,239.02,237.5,237.77,34700.0,237.7586,238.377,236.8611,237.1303,34700.0
2013-06-19 12:30:00,237.66,237.82,236.01,236.01,16300.0,237.0206,237.1802,235.3751,235.3751,16300.0
2013-06-19 13:00:00,236.03,236.85,235.83,236.19,14000.0,235.395,236.2128,235.1956,235.5546,14000.0
2013-06-19 13:30:00,236.22,236.56,235.31,235.65,18600.0,235.5845,235.9236,234.677,235.016,18600.0
2013-06-19 14:00:00,235.84,236.85,233.42,235.15,53600.0,235.2055,236.2128,232.792,234.5174,53600.0
2013-06-19 14:30:00,235.14,235.81,232.35,232.65,42500.0,234.5074,235.1756,231.7249,232.0241,42500.0
2013-06-19 15:00:00,232.65,235.42,232.26,235.1,57700.0,232.0241,234.7867,231.6352,234.4675,57700.0
2013-06-19 15:30:00,235.17,235.27,231.29,231.44,141500.0,234.5373,234.6371,230.6678,230.8174,141500.0
2013-06-20 09:30:00,228.01,228.3,222.01,225.65,113200.0,227.3966,227.6858,221.4127,225.0429,113200.0
2013-06-20 10:00:00,225.89,226.25,222.05,222.52,73300.0,225.2823,225.6413,221.4526,221.9214,73300.0
2013-06-20 10:30:00,222.31,222.54,220.4,221.02,78900.0,221.7119,221.9413,219.8071,220.4254,78900.0
2013-06-20 11:00:00,221.16,221.46,219.23,220.6,100700.0,220.565,220.8642,218.6402,220.0065,100700.0
2013-06-20 11:30:00,220.41,221.48,219.12,220.48,43700.0,219.817,220.8842,218.5305,219.8868,43700.0
2013-06-20 12:00:00,220.72,224.26,220.72,223.75,84000.0,220.1262,223.6567,220.1262,223.1481,84000.0
2013-06-20 12:30:00,223.7,224.5,222.37,222.79,33200.0,223.0982,223.896,221.7718,222.1906,33200.0
2013-06-20 13:00:00,222.69,224.2,222.25,222.78,31600.0,222.0909,223.5968,221.6521,222.1807,31600.0
2013-06-20 13:30:00,222.75,224.91,222.75,224.16,55700.0,222.1507,224.3049,222.1507,223.5569,55700.0
2013-06-20 14:00:00,224.15,224.91,221.31,221.65,38700.0,223.547,224.3049,220.7146,221.0537,38700.0
2013-06-20 14:30:00,221.68,222.22,220.11,221.05,35800.0,221.0836,221.6222,219.5178,220.4553,35800.0
2013-06-20 15:00:00,221.06,221.46,218.74,219.39,72300.0,220.4653,220.8642,218.1515,218.7998,72300.0
2013-06-20 15:30:00,219.38,221.17,218.28,219.61,155800.0,218.7898,220.575,217.6928,219.0192,155800.0
2013-06-21 09:30:00,220.95,226.0,219.85,223.57,373100.0,220.3556,225.392,219.2585,222.9685,373100.0
2013-06-21 10:00:00,223.98,224.61,220.42,220.42,173100.0,223.3774,224.0057,219.827,219.827,173100.0
2013-06-21 10:30:00,220.45,220.61,216.67,217.89,124900.0,219.8569,220.0165,216.0871,217.3038,124900.0
2013-06-21 11:00:00,217.89,218.88,213.67,213.95,69400.0,217.3038,218.2912,213.0952,213.3744,69400.0
2013-06-21 11:30:00,213.75,215.23,212.82,214.71,88200.0,213.175,214.651,212.2475,214.1324,88200.0
2013-06-21 12:00:00,214.92,216.39,214.31,215.38,54700.0,214.3418,215.8079,213.7334,214.8006,54700.0
2013-06-21 12:30:00,215.5,216.98,214.77,216.76,65400.0,214.9202,216.3963,214.1922,216.1769,65400.0
2013-06-21 13:00:00,216.91,217.63,215.08,216.18,68300.0,216.3265,217.0445,214.5014,215.5984,68300.0
2013-06-21 13:30:00,216.06,217.08,215.63,216.11,72800.0,215.4787,216.496,215.0499,215.5286,72800.0
2013-06-21 14:00:00,216.13,216.67,214.68,216.03,61400.0,215.5486,216.0871,214.1025,215.4488,61400.0
2013-06-21 14:30:00,215.92,217.27,215.51,216.77,79000.0,215.3391,216.6855,214.9302,216.1868,79000.0
2013-06-21 15:00:00,216.86,218.46,215.82,216.95,126900.0,216.2766,217.8723,215.2394,216.3663,126900.0
2013-06-21 15:30:00,216.98,217.17,214.05,215.47,517300.0,216.3963,216.5858,213.4741,214.8903,517300.0
2013-06-24 09:30:00,212.9,213.0,206.3,208.86,165000.0,212.3272,212.427,205.745,208.2981,165000.0
2013-06-24 10:00:00,208.68,215.0,208.49,214.55,138500.0,208.1186,214.4216,207.9291,213.9728,138500.0
2013-06-24 10:30:00,214.2,219.07,213.82,217.34,192300.0,213.6237,218.4806,213.2448,216.7553,192300.0
2013-06-24 11:00:00,217.33,218.0,213.93,216.65,105300.0,216.7453,217.4135,213.3545,216.0672,105300.0
2013-06-24 11:30:00,216.62,220.79,216.62,219.74,70000.0,216.0372,220.196,216.0372,219.1488,70000.0
2013-06-24 12:00:00,219.64,219.94,215.05,216.46,57300.0,219.0491,219.3483,214.4715,215.8777,57300.0
2013-06-24 12:30:00,216.89,218.19,216.47,218.15,75400.0,216.3065,217.603,215.8876,217.5631,75400.0
2013-06-24 13:00:00,217.99,219.14,216.56,217.59,173700.0,217.4035,218.5505,215.9774,217.0046,173700.0
2013-06-24 13:30:00,217.65,219.61,216.89,218.92,57900.0,217.0645,219.0192,216.3065,218.331,57900.0
2013-06-24 14:00:00,218.96,221.61,218.7,221.3,69800.0,218.3709,221.0138,218.1116,220.7046,69800.0
2013-06-24 14:30:00,221.18,224.09,221.14,222.75,168500.0,220.585,223.4871,220.5451,222.1507,168500.0
2013-06-24 15:00:00,222.46,223.4,220.27,220.27,82200.0,221.8615,222.799,219.6774,219.6774,82200.0
2013-06-24 15:30:00,220.41,222.0,217.97,218.38,153500.0,219.817,221.4028,217.3836,217.7925,153500.0
2013-06-25 09:30:00,220.95,225.2,219.66,222.46,98800.0,220.3556,224.5942,219.0691,221.8615,98800.0
2013-06-25 10:00:00,222.04,222.17,218.52,220.81,101200.0,221.4427,221.5723,217.9321,220.216,101200.0
2013-06-25 10:30:00,220.82,221.85,218.47,220.66,56900.0,220.2259,221.2532,217.8823,220.0664,56900.0
2013-06-25 11:00:00,220.84,222.01,220.47,220.64,18700.0,220.2459,221.4127,219.8769,220.0464,18700.0
2013-06-25 11:30:00,220.88,223.32,220.56,222.81,64300.0,220.2858,222.7192,219.9666,222.2106,64300.0
2013-06-25 12:00:00,222.99,223.69,222.26,223.44,35900.0,222.3901,223.0882,221.6621,222.8389,35900.0
2013-06-25 12:30:00,223.53,223.62,221.07,221.07,36300.0,222.9286,223.0184,220.4753,220.4753,36300.0
2013-06-25 13:00:00,221.23,221.45,219.84,220.55,36700.0,220.6348,220.8542,219.2486,219.9567,36700.0
2013-06-25 13:30:00,220.5,220.88,219.5,219.76,158500.0,219.9068,220.2858,218.9095,219.1688,158500.0
2013-06-25 14:00:00,219.84,220.03,218.36,219.85,55600.0,219.2486,219.4381,217.7726,219.2585,55600.0
2013-06-25 14:30:00,219.87,220.33,219.46,219.74,31900.0,219.2785,219.7373,218.8696,219.1488,31900.0
2013-06-25 15:00:00,219.75,220.69,219.66,220.52,59500.0,219.1588,220.0963,219.0691,219.9267,59500.0
2013-06-25 15:30:00,220.45,221.43,219.99,220.26,80800.0,219.8569,220.8343,219.3982,219.6674,80800.0
2013-06-26 09:30:00,222.76,224.82,221.24,224.47,66200.0,222.1607,224.2152,220.6448,223.8661,66200.0
2013-06-26 10:00:00,224.68,225.1,222.67,223.48,76700.0,224.0756,224.4944,222.071,222.8788,76700.0
2013-06-26 10:30:00,223.44,226.96,223.38,226.39,70100.0,222.8389,226.3494,222.779,225.781,70100.0
2013-06-26 11:00:00,226.51,226.51,223.37,225.42,65700.0,225.9006,225.9006,222.7691,224.8136,65700.0
2013-06-26 11:30:00,225.41,226.04,224.61,225.74,39300.0,224.8036,225.4319,224.0057,225.1327,39300.0
2013-06-26 12:00:00,225.74,229.64,225.74,228.5,80700.0,225.1327,229.0222,225.1327,227.8853,80700.0
2013-06-26 12:30:00,228.56,229.4,228.21,228.59,26900.0,227.9451,228.7829,227.5961,227.975,26900.0
2013-06-26 13:00:00,228.54,228.59,226.94,228.22,39200.0,227.9252,227.975,226.3295,227.606,39200.0
2013-06-26 13:30:00,228.18,228.53,226.75,227.06,15200.0,227.5661,227.9152,226.14,226.4491,15200.0
2013-06-26 14:00:00,226.98,227.71,226.43,227.48,44000.0,226.3694,227.0974,225.8208,226.868,44000.0
2013-06-26 14:30:00,227.32,228.34,226.75,228.27,44200.0,226.7084,227.7257,226.14,227.6559,44200.0
2013-06-26 15:00:00,228.27,229.97,228.27,229.71,59900.0,227.6559,229.3513,227.6559,229.092,59900.0
2013-06-26 15:30:00,229.75,229.79,228.57,229.08,171700.0,229.1319,229.1718,227.9551,228.4637,171700.0
2013-06-27 09:30:00,232.76,234.96,231.05,234.96,127700.0,232.1338,234.3279,230.4284,234.3279,127700.0
2013-06-27 10:00:00,234.95,235.74,232.6,235.08,97000.0,234.3179,235.1058,231.9742,234.4476,97000.0
2013-06-27 10:30:00,235.4,235.77,233.32,233.8,123500.0,234.7667,235.1357,232.6923,233.171,123500.0
2013-06-27 11:00:00,233.64,235.33,233.32,234.76,70000.0,233.0114,234.6969,232.6923,234.1284,70000.0
2013-06-27 11:30:00,234.37,235.09,233.75,234.19,40200.0,233.7395,234.4575,233.1212,233.56,40200.0
2013-06-27 12:00:00,234.01,234.83,233.3,233.95,62600.0,233.3805,234.1982,232.6724,233.3206,62600.0
2013-06-27 12:30:00,233.95,235.53,233.91,235.16,52100.0,233.3206,234.8964,233.2807,234.5274,52100.0
2013-06-27 13:00:00,235.08,235.8,234.79,235.0,54200.0,234.4476,235.1656,234.1584,234.3678,54200.0
2013-06-27 13:30:00,235.05,235.78,234.77,235.32,50200.0,234.4177,235.1457,234.1384,234.6869,50200.0
2013-06-27 14:00:00,235.21,235.67,233.38,235.28,72500.0,234.5772,235.036,232.7521,234.647,72500.0
2013-06-27 14:30:00,235.39,236.05,234.83,235.22,44700.0,234.7567,235.415,234.1982,234.5872,44700.0
2013-06-27 15:00:00,235.33,235.61,234.28,234.97,81500.0,234.6969,234.9761,233.6497,234.3379,81500.0
2013-06-27 15:30:00,234.99,235.38,234.23,234.73,112800.0,234.3578,234.7468,233.5999,234.0985,112800.0
2013-06-28 09:30:00,233.06,234.25,229.58,230.02,102500.0,232.433,233.6198,228.9624,229.4012,102500.0
2013-06-28 10:00:00,230.02,231.32,227.51,227.91,133200.0,229.4012,230.6977,226.8979,227.2969,133200.0
2013-06-28 10:30:00,227.85,231.68,227.62,231.45,93400.0,227.237,231.0567,227.0076,230.8273,93400.0
2013-06-28 11:00:00,231.4,233.75,230.5,230.5,71100.0,230.7775,233.1212,229.8799,229.8799,71100.0
2013-06-28 11:30:00,230.29,230.95,228.61,228.84,54400.0,229.6705,230.3287,227.995,228.2244,54400.0
2013-06-28 12:00:00,228.96,229.08,227.0,228.41,45800.0,228.344,228.4637,226.3893,227.7955,45800.0
2013-06-28 12:30:00,228.3,228.69,227.24,227.27,20100.0,227.6858,228.0748,226.6287,226.6586,20100.0
2013-06-28 13:00:00,227.44,228.6,227.07,227.25,38200.0,226.8281,227.985,226.4591,226.6386,38200.0
2013-06-28 13:30:00,227.25,227.54,226.52,226.76,53000.0,226.6386,226.9279,225.9106,226.15,53000.0
2013-06-28 14:00:00,226.69,228.41,225.63,227.76,94500.0,226.0801,227.7955,225.023,227.1473,94500.0
2013-06-28 14:30:00,227.69,228.33,226.75,227.07,48000.0,227.0775,227.7157,226.14,226.4591,48000.0
2013-06-28 15:00:00,227.1,227.13,225.93,227.07,56900.0,226.489,226.519,225.3222,226.4591,56900.0
2013-06-28 15:30:00,227.09,227.67,224.43,225.09,181400.0,226.4791,227.0575,223.8262,224.4844,181400.0
2013-07-01 09:30:00,231.5,239.78,229.27,238.79,274900.0,230.8772,239.1349,228.6532,238.1476,274900.0
2013-07-01 10:00:00,238.52,239.14,233.71,234.02,124400.0,237.8783,238.4966,233.0813,233.3904,124400.0
2013-07-01 10:30:00,233.86,235.95,233.77,233.87,61100.0,233.2309,235.3152,233.1411,233.2408,61100.0
2013-07-01 11:00:00,233.8,235.91,233.49,234.51,55500.0,233.171,235.2753,232.8618,233.8791,55500.0
2013-07-01 11:30:00,234.78,235.81,233.02,233.49,58900.0,234.1484,235.1756,232.3931,232.8618,58900.0
2013-07-01 12:00:00,233.47,234.33,232.64,232.96,27300.0,232.8419,233.6996,232.0141,232.3333,27300.0
2013-07-01 12:30:00,232.92,233.03,230.81,231.14,77700.0,232.2934,232.4031,230.1891,230.5182,77700.0
2013-07-01 13:00:00,231.14,232.01,230.39,231.48,79000.0,230.5182,231.3858,229.7702,230.8573,79000.0
2013-07-01 13:30:00,231.75,232.37,230.77,231.2,44600.0,231.1265,231.7449,230.1492,230.578,44600.0
2013-07-01 14:00:00,231.11,231.29,228.01,229.3,72200.0,230.4883,230.6678,227.3966,228.6831,72200.0
2013-07-01 14:30:00,229.26,231.4,228.68,230.98,44800.0,228.6432,230.7775,228.0648,230.3586,44800.0
2013-07-01 15:00:00,230.97,230.97,229.79,230.28,19100.0,230.3486,230.3486,229.1718,229.6605,19100.0
2013-07-01 15:30:00,230.09,230.41,228.58,230.17,83900.0,229.471,229.7901,227.9651,229.5508,83900.0
2013-07-02 09:30:00,230.14,233.88,229.59,230.42,70000.0,229.5209,233.2508,228.9723,229.8001,70000.0
2013-07-02 10:00:00,231.27,232.0,229.5,231.97,27700.0,230.6478,231.3759,228.8826,231.3459,27700.0
2013-07-02 10:30:00,231.85,232.66,230.72,231.88,39300.0,231.2263,232.0341,230.0993,231.2562,39300.0
2013-07-02 11:00:00,231.63,231.75,229.26,229.86,33200.0,231.0069,231.1265,228.6432,229.2416,33200.0
2013-07-02 11:30:00,229.91,230.35,229.4,229.75,21800.0,229.2915,229.7303,228.7829,229.1319,21800.0
2013-07-02 12:00:00,229.8,229.93,228.02,229.15,18300.0,229.1818,229.3114,227.4066,228.5335,18300.0
2013-07-02 12:30:00,229.17,231.45,228.69,230.73,44900.0,228.5535,230.8273,228.0748,230.1093,44900.0
2013-07-02 13:00:00,230.56,232.26,230.32,230.89,66700.0,229.9397,231.6352,229.7004,230.2688,66700.0
2013-07-02 13:30:00,230.78,230.99,229.0,230.11,62100.0,230.1591,230.3686,228.3839,229.4909,62100.0
2013-07-02 14:00:00,230.09,231.19,229.58,230.94,146400.0,229.471,230.568,228.9624,230.3187,146400.0
2013-07-02 14:30:00,230.54,231.58,229.96,230.62,24600.0,229.9198,230.957,229.3413,229.9996,24600.0
2013-07-02 15:00:00,230.24,231.6,229.65,231.12,37000.0,229.6206,230.9769,229.0322,230.4982,37000.0
2013-07-02 15:30:00,231.17,231.51,230.22,231.01,76400.0,230.5481,230.8872,229.6006,230.3885,76400.0
2013-07-03 09:30:00,229.2,233.0,229.03,231.44,58900.0,228.5834,232.3732,228.4138,230.8174,58900.0
2013-07-03 10:00:00,231.52,233.22,229.48,231.83,79400.0,230.8971,232.5926,228.8626,231.2063,79400.0
2013-07-03 10:30:00,231.58,232.37,230.93,232.37,19700.0,230.957,231.7449,230.3087,231.7449,19700.0
2013-07-03 11:00:00,232.27,233.22,232.27,233.14,31100.0,231.6451,232.5926,231.6451,232.5128,31100.0
2013-07-03 11:30:00,233.22,233.79,232.15,233.56,26400.0,232.5926,233.161,231.5255,232.9317,26400.0
2013-07-03 12:00:00,233.33,234.46,232.95,233.6,35800.0,232.7023,233.8292,232.3233,232.9716,35800.0
2013-07-03 12:30:00,233.5,234.32,232.55,233.01,39200.0,232.8718,233.6896,231.9244,232.3831,39200.0
2013-07-05 09:30:00,233.98,237.1,233.5,233.55,71700.0,233.3505,236.4621,232.8718,232.9217,71700.0
2013-07-05 10:00:00,233.91,236.13,231.0,231.68,50100.0,233.2807,235.4947,230.3785,231.0567,50100.0
2013-07-05 10:30:00,231.47,233.31,231.18,233.12,40400.0,230.8473,232.6823,230.5581,232.4928,40400.0
2013-07-05 11:00:00,232.98,232.98,231.19,231.5,26600.0,232.3532,232.3532,230.568,230.8772,26600.0
2013-07-05 11:30:00,231.4,232.5,231.0,232.5,13600.0,230.7775,231.8745,230.3785,231.8745,13600.0
2013-07-05 12:00:00,232.81,233.81,232.48,233.7,18600.0,232.1837,233.181,231.8546,233.0713,18600.0
2013-07-05 12:30:00,233.49,233.8,232.72,232.72,9100.0,232.8618,233.171,232.0939,232.0939,9100.0
2013-07-05 13:00:00,232.89,233.18,232.46,232.5,11900.0,232.2635,232.5527,231.8346,231.8745,11900.0
2013-07-05 13:30:00,232.65,233.56,232.46,233.55,8900.0,232.0241,232.9317,231.8346,232.9217,8900.0
2013-07-05 14:00:00,233.4,234.4,233.4,233.87,15200.0,232.7721,233.7694,232.7721,233.2408,15200.0
2013-07-05 14:30:00,233.97,234.16,232.35,233.13,65800.0,233.3406,233.53,231.7249,232.5028,65800.0
2013-07-05 15:00:00,233.07,233.27,232.13,232.52,20200.0,232.443,232.6424,231.5055,231.8945,20200.0
2013-07-05 15:30:00,232.73,233.55,232.21,233.55,40200.0,232.1039,232.9217,231.5853,232.9217,40200.0
2013-07-08 09:30:00,234.81,235.99,232.39,232.39,50100.0,234.1783,235.3551,231.7648,231.7648,50100.0
2013-07-08 10:00:00,232.98,233.73,231.21,231.82,73300.0,232.3532,233.1012,230.588,231.1963,73300.0
2013-07-08 10:30:00,232.15,232.16,228.3,229.39,110200.0,231.5255,231.5354,227.6858,228.7729,110200.0
2013-07-08 11:00:00,229.22,229.56,228.65,228.84,38600.0,228.6033,228.9424,228.0349,228.2244,38600.0
2013-07-08 11:30:00,228.89,229.17,227.06,227.07,41400.0,228.2742,228.5535,226.4491,226.4591,41400.0
2013-07-08 12:00:00,227.07,227.47,225.78,226.17,74500.0,226.4591,226.858,225.1726,225.5615,74500.0
2013-07-08 12:30:00,226.15,227.69,226.15,227.34,26800.0,225.5416,227.0775,225.5416,226.7284,26800.0
2013-07-08 13:00:00,227.31,228.36,227.06,227.91,22800.0,226.6985,227.7457,226.4491,227.2969,22800.0
2013-07-08 13:30:00,228.05,228.16,227.54,227.54,16800.0,227.4365,227.5462,226.9279,226.9279,16800.0
2013-07-08 14:00:00,227.83,228.09,227.2,227.34,29600.0,227.2171,227.4764,226.5888,226.7284,29600.0
2013-07-08 14:30:00,227.41,228.01,227.15,227.72,17400.0,226.7982,227.3966,226.5389,227.1074,17400.0
2013-07-08 15:00:00,227.83,228.15,227.32,227.86,38100.0,227.2171,227.5362,226.7084,227.247,38100.0
2013-07-08 15:30:00,227.88,229.24,227.69,229.02,88200.0,227.2669,228.6233,227.0775,228.4039,88200.0
2013-07-09 09:30:00,228.22,233.34,228.22,232.16,63400.0,227.606,232.7123,227.606,231.5354,63400.0
2013-07-09 10:00:00,232.31,232.31,229.75,231.08,48800.0,231.685,231.685,229.1319,230.4583,48800.0
2013-07-09 10:30:00,231.01,234.0,231.01,232.95,67300.0,230.3885,233.3705,230.3885,232.3233,67300.0
2013-07-09 11:00:00,232.93,233.8,232.23,233.51,33700.0,232.3034,233.171,231.6052,232.8818,33700.0
2013-07-09 11:30:00,233.45,234.2,233.08,233.84,21000.0,232.822,233.5699,232.453,233.2109,21000.0
2013-07-09 12:00:00,233.85,233.89,232.54,233.21,38300.0,233.2209,233.2608,231.9144,232.5826,38300.0
2013-07-09 12:30:00,233.24,235.04,233.24,233.81,33800.0,232.6125,234.4077,232.6125,233.181,33800.0
2013-07-09 13:00:00,233.96,235.06,233.71,234.51,28800.0,233.3306,234.4276,233.0813,233.8791,28800.0
2013-07-09 13:30:00,234.65,235.93,234.65,235.45,40000.0,234.0187,235.2953,234.0187,234.8166,40000.0
2013-07-09 14:00:00,235.58,236.52,235.56,236.43,26800.0,234.9462,235.8837,234.9263,235.7939,26800.0
2013-07-09 14:30:00,236.39,237.35,235.94,236.93,36800.0,235.754,236.7115,235.3053,236.2926,36800.0
2013-07-09 15:00:00,237.13,237.8,236.53,236.96,43500.0,236.4921,237.1603,235.8937,236.3225,43500.0
2013-07-09 15:30:00,236.96,237.27,235.45,235.93,76800.0,236.3225,236.6317,234.8166,235.2953,76800.0
2013-07-10 09:30:00,234.13,236.83,232.21,235.1,32600.0,233.5001,236.1929,231.5853,234.4675,32600.0
2013-07-10 10:00:00,235.52,235.98,233.88,235.47,20100.0,234.8864,235.3452,233.2508,234.8365,20100.0
2013-07-10 10:30:00,235.65,239.06,235.24,237.06,45100.0,235.016,238.4169,234.6071,236.4222,45100.0
2013-07-10 11:00:00,237.0,237.31,235.38,237.08,52000.0,236.3624,236.6716,234.7468,236.4422,52000.0
2013-07-10 11:30:00,236.98,237.47,235.97,236.72,71500.0,236.3425,236.8311,235.3352,236.0832,71500.0
2013-07-10 12:00:00,236.91,238.06,236.12,237.71,27700.0,236.2726,237.4196,235.4848,237.0705,27700.0
2013-07-10 12:30:00,237.68,238.67,237.5,237.78,26000.0,237.0406,238.0279,236.8611,237.1403,26000.0
2013-07-10 13:00:00,237.77,238.0,237.13,237.29,8000.0,237.1303,237.3597,236.4921,236.6516,8000.0
2013-07-10 13:30:00,237.18,237.62,236.31,237.46,20300.0,236.5419,236.9807,235.6743,236.8212,20300.0
2013-07-10 14:00:00,237.41,239.25,237.07,237.99,44800.0,236.7713,238.6064,236.4322,237.3497,44800.0
2013-07-10 14:30:00,237.95,238.02,234.8,235.46,27700.0,237.3099,237.3797,234.1683,234.8265,27700.0
2013-07-10 15:00:00,235.46,236.02,234.9,235.58,27400.0,234.8265,235.385,234.2681,234.9462,27400.0
2013-07-10 15:30:00,235.67,236.89,235.5,236.71,49100.0,235.036,236.2527,234.8664,236.0732,49100.0
2013-07-11 09:30:00,240.98,244.64,239.17,242.96,125800.0,240.3317,243.9819,238.5266,242.3064,125800.0
2013-07-11 10:00:00,242.72,245.0,241.64,244.0,69800.0,242.067,244.3409,240.9899,243.3436,69800.0
2013-07-11 10:30:00,244.02,244.35,242.11,243.24,60100.0,243.3635,243.6926,241.4587,242.5856,60100.0
2013-07-11 11:00:00,243.45,244.2,243.07,244.0,48200.0,242.7951,243.543,242.4161,243.3436,48200.0
2013-07-11 11:30:00,244.03,246.84,243.71,246.7,99400.0,243.3735,246.1759,243.0544,246.0363,99400.0
2013-07-11 12:00:00,246.35,248.0,246.24,247.05,52800.0,245.6873,247.3328,245.5775,246.3854,52800.0
2013-07-11 12:30:00,247.03,247.56,245.66,246.19,41200.0,246.3654,246.894,244.9991,245.5277,41200.0
2013-07-11 13:00:00,245.84,247.44,245.84,246.89,35800.0,245.1786,246.7743,245.1786,246.2258,35800.0
2013-07-11 13:30:00,246.82,247.99,246.58,247.81,21700.0,246.156,247.3228,245.9166,247.1433,21700.0
2013-07-11 14:00:00,247.81,247.81,246.71,246.81,26700.0,247.1433,247.1433,246.0463,246.146,26700.0
2013-07-11 14:30:00,246.91,247.8,246.11,246.92,32200.0,246.2457,247.1334,245.4479,246.2557,32200.0
2013-07-11 15:00:00,246.84,248.18,246.64,247.8,38700.0,246.1759,247.5123,245.9765,247.1334,38700.0
2013-07-11 15:30:00,247.7,248.68,247.07,247.91,99200.0,247.0336,248.011,246.4053,247.2431,99200.0
2013-07-12 09:30:00,255.52,259.97,253.0,257.21,223300.0,254.8326,259.2706,252.3194,256.518,223300.0
2013-07-12 10:00:00,257.97,260.49,256.4,260.49,117700.0,257.276,259.7892,255.7102,259.7892,117700.0
2013-07-12 10:30:00,260.5,261.65,259.52,260.5,75200.0,259.7992,260.9461,258.8218,259.7992,75200.0
2013-07-12 11:00:00,260.65,260.65,258.3,258.3,37500.0,259.9488,259.9488,257.6051,257.6051,37500.0
2013-07-12 11:30:00,258.5,258.7,257.0,257.19,75300.0,257.8046,258.004,256.3086,256.4981,75300.0
2013-07-12 12:00:00,257.0,257.0,255.65,255.88,40600.0,256.3086,256.3086,254.9622,255.1916,40600.0
2013-07-12 12:30:00,256.03,257.45,256.0,257.2,30100.0,255.3412,256.7574,255.3113,256.5081,30100.0
2013-07-12 13:00:00,257.12,257.4,256.3,257.26,23600.0,256.4283,256.7075,255.6105,256.5679,23600.0
2013-07-12 13:30:00,257.01,257.26,256.39,256.54,27100.0,256.3186,256.5679,255.7002,255.8498,27100.0
2013-07-12 14:00:00,256.51,268.68,256.51,262.91,192600.0,255.8199,267.9572,255.8199,262.2027,192600.0
2013-07-12 14:30:00,263.0,267.43,262.8,265.79,77000.0,262.2925,266.7105,262.093,265.075,77000.0
2013-07-12 15:00:00,265.62,265.9,264.0,265.01,58900.0,264.9054,265.1847,263.2898,264.2971,58900.0
2013-07-12 15:30:00,265.13,266.54,264.8,266.0,164900.0,264.4167,265.8229,264.0876,265.2844,164900.0
2013-07-15 09:30:00,270.5,270.5,261.07,261.07,97800.0,269.7723,269.7723,260.3677,260.3677,97800.0
2013-07-15 10:00:00,261.06,268.24,261.06,268.24,93000.0,260.3577,267.5184,260.3577,267.5184,93000.0
2013-07-15 10:30:00,267.82,269.0,266.59,267.05,46700.0,267.0995,268.2763,265.8728,266.3316,46700.0
2013-07-15 11:00:00,267.03,268.28,266.57,267.45,45000.0,266.3116,267.5583,265.8529,266.7305,45000.0
2013-07-15 11:30:00,267.31,268.39,266.54,266.75,19400.0,266.5909,267.668,265.8229,266.0324,19400.0
2013-07-15 12:00:00,266.84,267.55,266.38,267.21,32900.0,266.1221,266.8302,265.6634,266.4911,32900.0
2013-07-15 12:30:00,267.44,267.47,265.7,265.83,15600.0,266.7205,266.7504,264.9852,265.1148,15600.0
2013-07-15 13:00:00,265.91,266.43,265.18,266.23,12300.0,265.1946,265.7132,264.4666,265.5138,12300.0
2013-07-15 13:30:00,266.03,266.48,265.35,266.48,15800.0,265.3143,265.7631,264.6361,265.7631,15800.0
2013-07-15 14:00:00,266.31,269.17,265.79,267.9,44300.0,265.5936,268.4459,265.075,267.1793,44300.0
2013-07-15 14:30:00,267.98,268.8,267.51,268.56,34800.0,267.2591,268.0769,266.7903,267.8375,34800.0
2013-07-15 15:00:00,268.57,269.26,268.08,268.73,47600.0,267.8475,268.5356,267.3588,268.007,47600.0
2013-07-15 15:30:00,268.89,269.92,268.36,268.57,111200.0,268.1666,269.1938,267.638,267.8475,111200.0
2013-07-16 09:30:00,267.23,269.67,266.25,267.26,105100.0,266.5111,268.9445,265.5337,266.541,105100.0
2013-07-16 10:00:00,267.1,270.82,263.95,264.19,93400.0,266.3814,270.0914,263.2399,263.4793,93400.0
2013-07-16 10:30:00,264.28,264.68,262.25,263.08,52500.0,263.569,263.9679,261.5445,262.3722,52500.0
2013-07-16 11:00:00,263.02,263.14,260.3,261.95,48100.0,262.3124,262.4321,259.5997,261.2453,48100.0
2013-07-16 11:30:00,261.56,261.95,258.32,261.17,59400.0,260.8563,261.2453,257.6251,260.4674,59400.0
2013-07-16 12:00:00,261.38,264.67,261.17,264.23,44900.0,260.6768,263.958,260.4674,263.5192,44900.0
2013-07-16 12:30:00,264.0,264.06,261.8,262.55,60400.0,263.2898,263.3496,261.0957,261.8437,60400.0
2013-07-16 13:00:00,262.56,262.97,260.25,260.46,21900.0,261.8536,262.2625,259.5499,259.7593,21900.0
2013-07-16 13:30:00,260.46,261.0,259.52,260.22,36800.0,259.7593,260.2978,258.8218,259.5199,36800.0
2013-07-16 14:00:00,260.31,263.42,260.31,261.74,59300.0,259.6097,262.7113,259.6097,261.0358,59300.0
2013-07-16 14:30:00,261.87,262.0,260.39,260.39,13800.0,261.1655,261.2951,259.6895,259.6895,13800.0
2013-07-16 15:00:00,260.37,261.52,260.01,261.49,30900.0,259.6695,260.8164,259.3105,260.7865,30900.0
2013-07-16 15:30:00,261.64,263.03,261.6,262.72,63000.0,260.9361,262.3224,260.8962,262.0132,63000.0
2013-07-17 09:30:00,267.43,269.98,265.52,265.52,85500.0,266.7105,269.2537,264.8057,264.8057,85500.0
2013-07-17 10:00:00,265.5,268.68,265.14,268.2,65500.0,264.7857,267.9572,264.4267,267.4785,65500.0
2013-07-17 10:30:00,268.18,268.79,267.79,268.67,45000.0,267.4585,268.0669,267.0696,267.9472,45000.0
2013-07-17 11:00:00,268.62,269.47,268.61,268.75,28600.0,267.8973,268.7451,267.8874,268.027,28600.0
2013-07-17 11:30:00,268.52,268.67,267.53,268.39,32000.0,267.7976,267.9472,266.8103,267.668,32000.0
2013-07-17 12:00:00,268.1,269.64,268.1,269.48,41200.0,267.3787,268.9146,267.3787,268.755,41200.0
2013-07-17 12:30:00,269.28,269.85,267.78,267.78,15300.0,268.5556,269.124,267.0596,267.0596,15300.0
2013-07-17 13:00:00,267.87,267.87,266.28,266.74,16300.0,267.1494,267.1494,265.5636,266.0224,16300.0
2013-07-17 13:30:00,266.71,267.69,266.22,267.56,19800.0,265.9925,266.9698,265.5038,266.8402,19800.0
2013-07-17 14:00:00,267.5,269.34,267.3,268.96,38800.0,266.7804,268.6154,266.5809,268.2364,38800.0
2013-07-17 14:30:00,268.96,269.35,268.16,269.14,21600.0,268.2364,268.6254,267.4386,268.4159,21600.0
2013-07-17 15:00:00,268.93,269.96,268.73,269.93,26600.0,268.2065,269.2337,268.007,269.2038,26600.0
2013-07-17 15:30:00,269.66,269.98,269.04,269.52,57400.0,268.9345,269.2537,268.3162,268.7949,57400.0
2013-07-18 09:30:00,269.71,273.8,264.0,266.77,87800.0,268.9844,273.0634,263.2898,266.0523,87800.0
2013-07-18 10:00:00,266.91,269.18,264.08,268.99,51100.0,266.1919,268.4558,263.3696,268.2663,51100.0
2013-07-18 10:30:00,269.0,269.95,267.89,269.3,49900.0,268.2763,269.2238,267.1693,268.5755,49900.0
2013-07-18 11:00:00,269.47,269.53,267.12,268.73,75300.0,268.7451,268.8049,266.4014,268.007,75300.0
2013-07-18 11:30:00,268.98,269.01,266.79,267.23,40300.0,268.2564,268.2863,266.0723,266.5111,40300.0
2013-07-18 12:00:00,267.13,267.86,266.65,266.67,10100.0,266.4113,267.1394,265.9326,265.9526,10100.0
2013-07-18 12:30:00,266.73,266.73,265.26,266.46,35000.0,266.0124,266.0124,264.5464,265.7432,35000.0
2013-07-18 13:00:00,266.37,267.23,265.99,267.1,20200.0,265.6534,266.5111,265.2744,266.3814,20200.0
2013-07-18 13:30:00,267.13,268.33,266.78,268.17,13900.0,266.4113,267.6081,266.0623,267.4486,13900.0
2013-07-18 14:00:00,268.07,268.84,267.67,267.72,16000.0,267.3488,268.1167,266.9499,266.9998,16000.0
2013-07-18 14:30:00,267.87,268.42,267.4,267.69,14700.0,267.1494,267.6979,266.6806,266.9698,14700.0
2013-07-18 15:00:00,267.95,267.95,266.53,267.57,16100.0,267.2291,267.2291,265.813,266.8502,16100.0
2013-07-18 15:30:00,267.7,267.83,266.93,267.53,32900.0,266.9798,267.1095,266.2119,266.8103,32900.0
2013-07-19 09:30:00,268.55,270.5,264.0,269.98,117600.0,267.8275,269.7723,263.2898,269.2537,117600.0
2013-07-19 10:00:00,269.36,271.89,267.73,271.66,160500.0,268.6353,271.1585,267.0097,270.9292,160500.0
2013-07-19 10:30:00,271.49,274.9,271.15,274.45,59000.0,270.7596,274.1604,270.4205,273.7117,59000.0
2013-07-19 11:00:00,274.65,274.86,271.38,271.72,73200.0,273.9111,274.1206,270.6499,270.989,73200.0
2013-07-19 11:30:00,271.59,272.05,270.16,272.05,49700.0,270.8594,271.3181,269.4332,271.3181,49700.0
2013-07-19 12:00:00,272.27,273.33,272.02,272.07,26000.0,271.5375,272.5947,271.2882,271.3381,26000.0
2013-07-19 12:30:00,272.44,272.9,271.52,272.42,19200.0,271.7071,272.1658,270.7895,271.6871,19200.0
2013-07-19 13:00:00,272.77,273.98,272.77,273.08,29800.0,272.0362,273.2429,272.0362,272.3453,29800.0
2013-07-19 13:30:00,272.99,273.93,272.32,273.21,27400.0,272.2556,273.1931,271.5874,272.475,27400.0
2013-07-19 14:00:00,273.36,273.4,272.51,272.89,41300.0,272.6246,272.6645,271.7769,272.1559,41300.0
2013-07-19 14:30:00,272.94,273.43,272.79,273.32,31500.0,272.2057,272.6944,272.0561,272.5847,31500.0
2013-07-19 15:00:00,273.29,273.52,272.72,273.3,35400.0,272.5548,272.7842,271.9863,272.5647,35400.0
2013-07-19 15:30:00,273.18,275.0,273.12,274.99,127300.0,272.4451,274.2602,272.3852,274.2502,127300.0
2013-07-22 09:30:00,278.11,281.82,276.25,280.5,152900.0,277.3618,281.0618,275.5068,279.7454,152900.0
2013-07-22 10:00:00,280.5,282.27,278.8,280.0,118900.0,279.7454,281.5106,278.05,279.2467,118900.0
2013-07-22 10:30:00,279.6,281.36,279.43,279.73,41200.0,278.8478,280.6031,278.6783,278.9775,41200.0
2013-07-22 11:00:00,279.97,281.93,279.73,281.93,46100.0,279.2168,281.1715,278.9775,281.1715,46100.0
2013-07-22 11:30:00,281.65,281.78,279.89,280.57,26900.0,280.8923,281.0219,279.137,279.8152,26900.0
2013-07-22 12:00:00,280.82,280.96,279.5,280.65,31300.0,280.0645,280.2041,278.7481,279.895,31300.0
2013-07-22 12:30:00,280.58,281.53,280.54,281.07,55600.0,279.8252,280.7726,279.7853,280.3138,55600.0
2013-07-22 13:00:00,281.06,281.48,279.89,279.89,43900.0,280.3039,280.7227,279.137,279.137,43900.0
2013-07-22 13:30:00,280.05,280.1,278.34,279.98,81100.0,279.2966,279.3465,277.5912,279.2268,81100.0
2013-07-22 14:00:00,280.04,281.0,278.31,278.34,61200.0,279.2866,280.244,277.5613,277.5912,61200.0
2013-07-22 14:30:00,278.36,278.89,277.35,278.44,41000.0,277.6111,278.1397,276.6039,277.6909,41000.0
2013-07-22 15:00:00,278.42,278.47,277.23,277.49,34200.0,277.671,277.7208,276.4842,276.7435,34200.0
2013-07-22 15:30:00,277.49,278.14,277.0,277.98,81100.0,276.7435,277.3917,276.2548,277.2322,81100.0
2013-07-23 09:30:00,278.77,279.92,274.26,274.36,68300.0,278.02,279.1669,273.5222,273.6219,68300.0
2013-07-23 10:00:00,274.79,276.25,272.0,273.57,56000.0,274.0507,275.5068,271.2682,272.834,56000.0
2013-07-23 10:30:00,273.35,274.75,272.01,274.27,73900.0,272.6146,274.0108,271.2782,273.5321,73900.0
2013-07-23 11:00:00,274.27,276.02,273.71,275.19,25600.0,273.5321,275.2774,272.9736,274.4497,25600.0
2013-07-23 11:30:00,274.99,274.99,272.59,273.15,20700.0,274.2502,274.2502,271.8567,272.4152,20700.0
2013-07-23 12:00:00,272.94,273.35,272.49,273.04,35600.0,272.2057,272.6146,271.7569,272.3054,35600.0
2013-07-23 12:30:00,273.22,273.22,270.0,271.0,89300.0,272.485,272.485,269.2736,270.2709,89300.0
2013-07-23 13:00:00,271.39,272.3,270.63,271.73,61800.0,270.6599,271.5674,269.9019,270.999,61800.0
2013-07-23 13:30:00,271.98,273.22,271.12,271.55,57100.0,271.2483,272.485,270.3906,270.8195,57100.0
2013-07-23 14:00:00,271.51,271.62,269.58,270.16,44500.0,270.7796,270.8893,268.8548,269.4332,44500.0
2013-07-23 14:30:00,269.75,270.96,269.75,270.6,42500.0,269.0243,270.231,269.0243,269.872,42500.0
2013-07-23 15:00:00,270.56,270.75,268.21,269.14,51900.0,269.8321,270.0216,267.4884,268.4159,51900.0
2013-07-23 15:30:00,269.29,270.02,267.75,268.02,99200.0,268.5655,269.2936,267.0297,267.299,99200.0
2013-07-24 09:30:00,270.37,270.93,266.68,267.03,57000.0,269.6426,270.2011,265.9626,266.3116,57000.0
2013-07-24 10:00:00,267.18,267.54,265.1,266.24,115300.0,266.4612,266.8202,264.3868,265.5237,115300.0
2013-07-24 10:30:00,266.11,266.79,265.31,265.8,43700.0,265.3941,266.0723,264.5962,265.0849,43700.0
2013-07-24 11:00:00,266.02,269.22,265.9,268.87,32800.0,265.3043,268.4957,265.1847,268.1467,32800.0
2013-07-24 11:30:00,268.95,269.46,268.34,268.42,27300.0,268.2265,268.7351,267.6181,267.6979,27300.0
2013-07-24 12:00:00,268.37,268.52,266.82,266.82,10800.0,267.648,267.7976,266.1022,266.1022,10800.0
2013-07-24 12:30:00,266.67,266.67,265.7,266.22,26800.0,265.9526,265.9526,264.9852,265.5038,26800.0
2013-07-24 13:00:00,266.46,267.24,265.05,265.66,18600.0,265.7432,266.5211,264.3369,264.9453,18600.0
2013-07-24 13:30:00,265.62,265.81,264.22,265.21,42500.0,264.9054,265.0949,263.5092,264.4965,42500.0
2013-07-24 14:00:00,265.22,267.6,265.15,266.73,24600.0,264.5065,266.8801,264.4367,266.0124,24600.0
2013-07-24 14:30:00,266.6,267.29,265.52,266.56,15100.0,265.8828,266.5709,264.8057,265.8429,15100.0
2013-07-24 15:00:00,266.9,267.78,265.81,267.27,19300.0,266.182,267.0596,265.0949,266.551,19300.0
2013-07-24 15:30:00,267.48,268.19,266.39,267.93,49600.0,266.7604,267.4685,265.6733,267.2092,49600.0
2013-07-25 09:30:00,269.19,272.0,261.49,269.93,108400.0,268.4658,271.2682,260.7865,269.2038,108400.0
2013-07-25 10:00:00,269.93,272.61,268.91,268.92,97700.0,269.2038,271.8766,268.1866,268.1965,97700.0
2013-07-25 10:30:00,269.04,269.51,265.93,266.43,54500.0,268.3162,268.7849,265.2146,265.7132,54500.0
2013-07-25 11:00:00,267.11,267.11,266.14,266.92,14300.0,266.3914,266.3914,265.424,266.2019,14300.0
2013-07-25 11:30:00,267.11,267.55,266.47,266.78,16000.0,266.3914,266.8302,265.7531,266.0623,16000.0
2013-07-25 12:00:00,266.78,268.47,266.64,268.4,14100.0,266.0623,267.7477,265.9227,267.6779,14100.0
2013-07-25 12:30:00,268.69,271.18,268.69,271.05,11700.0,267.9672,270.4505,267.9672,270.3208,11700.0
2013-07-25 13:00:00,271.1,271.1,269.1,269.65,60600.0,270.3707,270.3707,268.376,268.9246,60600.0
2013-07-25 13:30:00,269.7,269.86,268.76,269.06,10800.0,268.9744,269.134,268.037,268.3362,10800.0
2013-07-25 14:00:00,269.05,269.62,268.39,268.77,12000.0,268.3262,268.8947,267.668,268.0469,12000.0
2013-07-25 14:30:00,268.7,269.07,268.13,268.25,10400.0,267.9771,268.3461,267.4087,267.5283,10400.0
2013-07-25 15:00:00,268.25,268.71,267.21,267.21,29900.0,267.5283,267.9871,266.4911,266.4911,29900.0
2013-07-25 15:30:00,267.34,268.31,267.2,268.11,47400.0,266.6208,267.5882,266.4812,267.3887,47400.0
2013-07-26 09:30:00,269.9,269.9,266.65,267.21,18500.0,269.1739,269.1739,265.9326,266.4911,18500.0
2013-07-26 10:00:00,267.51,267.94,265.21,267.34,21700.0,266.7903,267.2192,264.4965,266.6208,21700.0
2013-07-26 10:30:00,267.22,267.45,264.41,265.04,19900.0,266.5011,266.7305,263.6987,264.327,19900.0
2013-07-26 11:00:00,265.12,265.75,264.5,265.3,19400.0,264.4068,265.0351,263.7884,264.5863,19400.0
2013-07-26 11:30:00,265.85,266.46,265.6,266.09,67100.0,265.1348,265.7432,264.8855,265.3741,67100.0
2013-07-26 12:00:00,266.09,266.62,265.88,266.31,13800.0,265.3741,265.9027,265.1647,265.5936,13800.0
2013-07-26 12:30:00,266.29,267.2,266.25,266.6,13800.0,265.5736,266.4812,265.5337,265.8828,13800.0
2013-07-26 13:00:00,266.52,268.86,266.52,268.69,12700.0,265.803,268.1367,265.803,267.9672,12700.0
2013-07-26 13:30:00,268.52,268.55,267.18,267.4,8700.0,267.7976,267.8275,266.4612,266.6806,8700.0
2013-07-26 14:00:00,267.36,268.47,267.07,267.24,16500.0,266.6407,267.7477,266.3515,266.5211,16500.0
2013-07-26 14:30:00,267.55,268.31,267.03,267.16,15300.0,266.8302,267.5882,266.3116,266.4413,15300.0
2013-07-26 15:00:00,267.16,267.53,266.94,267.32,24700.0,266.4413,266.8103,266.2219,266.6008,24700.0
2013-07-26 15:30:00,267.35,269.23,267.15,269.21,47000.0,266.6308,268.5057,266.4313,268.4858,47000.0
2013-07-29 09:30:00,267.43,274.16,267.4,267.85,38700.0,266.7105,273.4224,266.6806,267.1294,38700.0
2013-07-29 10:00:00,268.93,270.0,267.75,268.62,24100.0,268.2065,269.2736,267.0297,267.8973,24100.0
2013-07-29 10:30:00,268.46,268.6,266.81,267.7,21300.0,267.7378,267.8774,266.0922,266.9798,21300.0
2013-07-29 11:00:00,267.66,268.09,265.32,265.33,16900.0,266.9399,267.3688,264.6062,264.6162,16900.0
2013-07-29 11:30:00,265.62,266.8,265.39,266.7,11300.0,264.9054,266.0822,264.676,265.9825,11300.0
2013-07-29 12:00:00,266.98,267.45,266.0,266.1,20400.0,266.2618,266.7305,265.2844,265.3841,20400.0
2013-07-29 12:30:00,266.52,268.11,266.52,267.16,7600.0,265.803,267.3887,265.803,266.4413,7600.0
2013-07-29 13:00:00,267.68,268.79,267.31,268.23,12800.0,266.9599,268.0669,266.5909,267.5084,12800.0
2013-07-29 13:30:00,268.33,269.0,267.45,269.0,7500.0,267.6081,268.2763,266.7305,268.2763,7500.0
2013-07-29 14:00:00,269.21,269.89,269.04,269.52,20200.0,268.4858,269.1639,268.3162,268.7949,20200.0
2013-07-29 14:30:00,269.76,269.98,269.08,269.5,11100.0,269.0343,269.2537,268.3561,268.775,11100.0
2013-07-29 15:00:00,269.3,269.76,269.14,269.22,26200.0,268.5755,269.0343,268.4159,268.4957,26200.0
2013-07-29 15:30:00,269.55,269.55,268.47,269.28,54900.0,268.8248,268.8248,267.7477,268.5556,54900.0
2013-07-30 09:30:00,270.41,271.48,268.71,269.41,30700.0,269.6825,270.7496,267.9871,268.6852,30700.0
2013-07-30 10:00:00,269.8,272.0,269.46,271.5,17000.0,269.0742,271.2682,268.7351,270.7696,17000.0
2013-07-30 10:30:00,271.99,272.52,271.05,271.72,51200.0,271.2583,271.7868,270.3208,270.989,51200.0
2013-07-30 11:00:00,271.72,272.39,271.01,272.17,16700.0,270.989,271.6572,270.2809,271.4378,16700.0
2013-07-30 11:30:00,272.33,274.59,272.29,274.59,31400.0,271.5974,273.8513,271.5575,273.8513,31400.0
2013-07-30 12:00:00,274.03,276.51,274.03,275.66,42700.0,273.2928,275.7661,273.2928,274.9184,42700.0
2013-07-30 12:30:00,275.66,275.92,274.7,275.01,23200.0,274.9184,275.1777,273.961,274.2701,23200.0
2013-07-30 13:00:00,274.87,275.07,272.27,272.96,21100.0,274.1305,274.33,271.5375,272.2257,21100.0
2013-07-30 13:30:00,272.99,272.99,270.13,271.54,35500.0,272.2556,272.2556,269.4033,270.8095,35500.0
2013-07-30 14:00:00,271.17,275.75,271.11,274.17,38200.0,270.4405,275.0082,270.3806,273.4324,38200.0
2013-07-30 14:30:00,274.65,275.87,274.32,274.62,27000.0,273.9111,275.1278,273.582,273.8812,27000.0
2013-07-30 15:00:00,274.31,275.01,273.3,273.99,16400.0,273.572,274.2701,272.5647,273.2529,16400.0
2013-07-30 15:30:00,274.03,274.83,273.39,273.67,53500.0,273.2928,274.0906,272.6545,272.9338,53500.0
2013-07-31 09:30:00,275.35,276.1,273.22,274.07,39800.0,274.6092,275.3572,272.485,273.3327,39800.0
2013-07-31 10:00:00,274.17,274.17,270.22,271.27,68700.0,273.4324,273.4324,269.493,270.5402,68700.0
2013-07-31 10:30:00,271.22,271.75,271.0,271.48,31100.0,270.4903,271.0189,270.2709,270.7496,31100.0
2013-07-31 11:00:00,271.44,271.44,270.0,270.0,48800.0,270.7098,270.7098,269.2736,269.2736,48800.0
2013-07-31 11:30:00,269.88,271.5,269.85,271.44,27300.0,269.154,270.7696,269.124,270.7098,27300.0
2013-07-31 12:00:00,271.3,271.33,270.0,270.27,17400.0,270.5701,270.6,269.2736,269.5429,17400.0
2013-07-31 12:30:00,270.25,270.9,269.9,270.47,12500.0,269.523,270.1712,269.1739,269.7424,12500.0
2013-07-31 13:00:00,270.44,271.02,269.94,270.89,14500.0,269.7124,270.2909,269.2138,270.1612,14500.0
2013-07-31 13:30:00,270.8,272.19,270.53,271.8,19200.0,270.0715,271.4577,269.8022,271.0688,19200.0
2013-07-31 14:00:00,271.81,272.49,270.47,271.5,28000.0,271.0788,271.7569,269.7424,270.7696,28000.0
2013-07-31 14:30:00,271.65,273.42,271.65,272.37,33700.0,270.9192,272.6844,270.9192,271.6373,33700.0
2013-07-31 15:00:00,272.54,272.77,271.09,272.0,23500.0,271.8068,272.0362,270.3607,271.2682,23500.0
2013-07-31 15:30:00,271.91,272.22,269.51,270.15,75600.0,271.1785,271.4877,268.7849,269.4232,75600.0
2013-08-01 09:30:00,272.57,274.75,267.8,269.0,54700.0,271.8367,274.0108,267.0795,268.2763,54700.0
2013-08-01 10:00:00,269.34,271.15,268.5,270.41,80700.0,268.6154,270.4205,267.7777,269.6825,80700.0
2013-08-01 10:30:00,269.99,271.7,269.45,271.05,24800.0,269.2637,270.9691,268.7251,270.3208,24800.0
2013-08-01 11:00:00,271.01,272.35,271.01,272.35,11500.0,270.2809,271.6173,270.2809,271.6173,11500.0
2013-08-01 11:30:00,272.26,273.98,271.86,273.36,17800.0,271.5275,273.2429,271.1286,272.6246,17800.0
2013-08-01 12:00:00,273.33,273.71,272.35,273.39,12500.0,272.5947,272.9736,271.6173,272.6545,12500.0
2013-08-01 12:30:00,273.55,273.56,272.62,273.39,7300.0,272.8141,272.8241,271.8866,272.6545,7300.0
2013-08-01 13:00:00,273.24,273.61,272.5,273.0,10000.0,272.5049,272.8739,271.7669,272.2656,10000.0
2013-08-01 13:30:00,273.15,273.87,272.78,273.87,12300.0,272.4152,273.1332,272.0461,273.1332,12300.0
2013-08-01 14:00:00,273.81,274.98,273.67,274.97,21200.0,273.0734,274.2402,272.9338,274.2303,21200.0
2013-08-01 14:30:00,274.73,275.87,274.73,275.58,27400.0,273.9909,275.1278,273.9909,274.8386,27400.0
2013-08-01 15:00:00,275.55,276.0,275.4,275.85,29700.0,274.8087,275.2575,274.6591,275.1079,29700.0
2013-08-01 15:30:00,275.88,278.73,275.84,278.29,155400.0,275.1378,277.9801,275.0979,277.5413,155400.0
2013-08-02 09:30:00,277.64,277.99,273.13,273.47,64500.0,276.8931,277.2421,272.3952,272.7343,64500.0
2013-08-02 10:00:00,273.96,275.43,272.3,273.6,51000.0,273.223,274.689,271.5674,272.8639,51000.0
2013-08-02 10:30:00,273.91,274.55,273.01,273.33,32500.0,273.1731,273.8114,272.2755,272.5947,32500.0
2013-08-02 11:00:00,273.3,273.75,272.42,272.72,20400.0,272.5647,273.0135,271.6871,271.9863,20400.0
2013-08-02 11:30:00,272.98,273.36,272.44,272.55,64500.0,272.2456,272.6246,271.7071,271.8168,64500.0
2013-08-02 12:00:00,272.61,273.24,271.25,271.6,90000.0,271.8766,272.5049,270.5203,270.8693,90000.0
2013-08-02 12:30:00,271.8,272.29,271.18,271.38,25600.0,271.0688,271.5575,270.4505,270.6499,25600.0
2013-08-02 13:00:00,271.5,272.2,270.44,271.8,23400.0,270.7696,271.4677,269.7124,271.0688,23400.0
2013-08-02 13:30:00,271.93,272.01,270.73,270.87,29500.0,271.1984,271.2782,270.0017,270.1413,29500.0
2013-08-02 14:00:00,270.87,271.8,270.83,271.31,19000.0,270.1413,271.0688,270.1014,270.5801,19000.0
2013-08-02 14:30:00,271.31,272.27,270.41,271.7,27000.0,270.5801,271.5375,269.6825,270.9691,27000.0
2013-08-02 15:00:00,271.79,272.44,271.24,271.8,28900.0,271.0588,271.7071,270.5103,271.0688,28900.0
2013-08-02 15:30:00,271.72,272.47,271.19,272.38,95200.0,270.989,271.737,270.4604,271.6472,95200.0
2013-08-05 09:30:00,273.3,276.0,272.41,272.78,83600.0,272.5647,275.2575,271.6771,272.0461,83600.0
2013-08-05 10:00:00,273.12,273.58,271.44,271.91,66900.0,272.3852,272.844,270.7098,271.1785,66900.0
2013-08-05 10:30:00,272.06,274.03,272.0,272.5,42300.0,271.3281,273.2928,271.2682,271.7669,42300.0
2013-08-05 11:00:00,272.6,273.61,271.97,272.06,26800.0,271.8666,272.8739,271.2383,271.3281,26800.0
2013-08-05 11:30:00,272.01,272.74,271.48,272.74,26200.0,271.2782,272.0063,270.7496,272.0063,26200.0
2013-08-05 12:00:00,272.75,273.34,272.11,272.55,43300.0,272.0162,272.6046,271.378,271.8168,43300.0
2013-08-05 12:30:00,272.3,272.57,271.55,271.83,23000.0,271.5674,271.8367,270.8195,271.0987,23000.0
2013-08-05 13:00:00,271.84,271.96,271.0,271.0,23700.0,271.1087,271.2284,270.2709,270.2709,23700.0
2013-08-05 13:30:00,271.13,272.14,270.78,271.63,16900.0,270.4006,271.4079,270.0515,270.8992,16900.0
2013-08-05 14:00:00,271.56,271.95,270.81,271.72,39800.0,270.8294,271.2184,270.0814,270.989,39800.0
2013-08-05 14:30:00,271.25,271.43,269.73,270.44,59700.0,270.5203,270.6998,269.0044,269.7124,59700.0
2013-08-05 15:00:00,270.45,271.42,269.77,271.28,43500.0,269.7224,270.6898,269.0442,270.5502,43500.0
2013-08-05 15:30:00,271.31,271.96,270.11,270.85,98000.0,270.5801,271.2284,269.3833,270.1213,98000.0
2013-08-06 09:30:00,258.51,264.0,251.72,259.25,420300.0,257.8145,263.2898,251.0428,258.5525,420300.0
2013-08-06 10:00:00,259.44,259.86,254.15,256.63,176800.0,258.742,259.1609,253.4663,255.9396,176800.0
2013-08-06 10:30:00,256.5,257.35,254.72,256.0,78700.0,255.8099,256.6577,254.0347,255.3113,78700.0
2013-08-06 11:00:00,256.36,259.82,256.02,257.45,141100.0,255.6703,259.121,255.3312,256.7574,141100.0
2013-08-06 11:30:00,257.5,258.35,254.8,254.87,100100.0,256.8073,257.655,254.1145,254.1843,100100.0
2013-08-06 12:00:00,255.01,256.9,254.76,256.28,80000.0,254.324,256.2089,254.0746,255.5905,80000.0
2013-08-06 12:30:00,255.86,256.07,254.0,255.49,76900.0,255.1717,255.3811,253.3167,254.8027,76900.0
2013-08-06 13:00:00,255.49,256.64,255.14,255.86,49800.0,254.8027,255.9496,254.4536,255.1717,49800.0
2013-08-06 13:30:00,255.85,255.86,252.84,252.93,105500.0,255.1617,255.1717,252.1598,252.2496,105500.0
2013-08-06 14:00:00,252.84,253.27,249.17,253.27,180000.0,252.1598,252.5886,248.4997,252.5886,180000.0
2013-08-06 14:30:00,253.29,255.0,252.61,253.33,93100.0,252.6086,254.314,251.9304,252.6485,93100.0
2013-08-06 15:00:00,253.49,254.58,252.77,254.03,110000.0,252.808,253.8951,252.09,253.3466,110000.0
2013-08-06 15:30:00,254.43,254.79,253.0,254.5,186700.0,253.7455,254.1045,252.3194,253.8153,186700.0
2013-08-07 09:30:00,254.32,258.56,252.63,255.9,86600.0,253.6358,257.8644,251.9504,255.2116,86600.0
2013-08-07 10:00:00,255.9,256.5,251.15,252.25,102600.0,255.2116,255.8099,250.4743,251.5714,102600.0
2013-08-07 10:30:00,252.17,253.4,252.0,252.82,54800.0,251.4916,252.7183,251.3221,252.1398,54800.0
2013-08-07 11:00:00,252.79,254.0,252.48,253.67,39100.0,252.1099,253.3167,251.8008,252.9876,39100.0
2013-08-07 11:30:00,253.48,254.27,252.11,252.96,57700.0,252.7981,253.5859,251.4318,252.2795,57700.0
2013-08-07 12:00:00,252.99,253.02,252.24,252.69,21000.0,252.3094,252.3393,251.5614,252.0102,21000.0
2013-08-07 12:30:00,252.57,255.17,252.36,254.8,19700.0,251.8905,254.4835,251.6811,254.1145,19700.0
2013-08-07 13:00:00,254.78,255.28,253.43,254.53,32900.0,254.0946,254.5932,252.7482,253.8452,32900.0
2013-08-07 13:30:00,254.52,254.67,252.47,253.5,29500.0,253.8353,253.9849,251.7908,252.818,29500.0
2013-08-07 14:00:00,253.43,254.47,252.65,253.13,34900.0,252.7482,253.7854,251.9703,252.449,34900.0
2013-08-07 14:30:00,253.27,253.93,252.99,253.27,31700.0,252.5886,253.2469,252.3094,252.5886,31700.0
2013-08-07 15:00:00,253.5,253.62,252.19,252.55,65900.0,252.818,252.9377,251.5115,251.8706,65900.0
2013-08-07 15:30:00,252.54,253.33,252.3,253.22,98200.0,251.8606,252.6485,251.6212,252.5388,98200.0
2013-08-08 09:30:00,254.98,255.99,252.01,252.91,44500.0,254.294,255.3013,251.332,252.2296,44500.0
2013-08-08 10:00:00,252.8,253.66,251.9,253.62,42100.0,252.1199,252.9776,251.2223,252.9377,42100.0
2013-08-08 10:30:00,253.41,253.9,252.4,252.66,22500.0,252.7283,253.2169,251.721,251.9803,22500.0
2013-08-08 11:00:00,252.66,252.92,252.08,252.81,17200.0,251.9803,252.2396,251.4018,252.1299,17200.0
2013-08-08 11:30:00,253.0,253.54,252.28,252.58,13100.0,252.3194,252.8579,251.6013,251.9005,13100.0
2013-08-08 12:00:00,252.58,253.05,252.23,252.84,14800.0,251.9005,252.3692,251.5514,252.1598,14800.0
2013-08-08 12:30:00,252.86,252.91,252.01,252.37,27900.0,252.1797,252.2296,251.332,251.6911,27900.0
2013-08-08 13:00:00,252.59,253.1,252.14,252.72,16100.0,251.9105,252.4191,251.4617,252.0401,16100.0
2013-08-08 13:30:00,252.61,253.32,252.5,253.18,65100.0,251.9304,252.6385,251.8207,252.4989,65100.0
2013-08-08 14:00:00,253.28,253.38,252.04,252.23,31900.0,252.5986,252.6983,251.3619,251.5514,31900.0
2013-08-08 14:30:00,252.34,252.65,251.87,252.5,23400.0,251.6611,251.9703,251.1924,251.8207,23400.0
2013-08-08 15:00:00,252.46,252.97,251.91,252.24,37900.0,251.7808,252.2894,251.2323,251.5614,37900.0
2013-08-08 15:30:00,252.38,253.13,252.27,252.27,37500.0,251.701,252.449,251.5913,251.5913,37500.0
2013-08-09 09:30:00,251.08,256.0,250.82,255.74,60500.0,250.4045,255.3113,250.1452,255.052,60500.0
2013-08-09 10:00:00,255.48,255.48,253.13,254.38,35100.0,254.7927,254.7927,252.449,253.6956,35100.0
2013-08-09 10:30:00,254.14,254.75,252.1,252.1,19400.0,253.4563,254.0647,251.4218,251.4218,19400.0
2013-08-09 11:00:00,252.12,252.3,249.89,250.02,56200.0,251.4417,251.6212,249.2177,249.3474,56200.0
2013-08-09 11:30:00,250.08,250.73,249.73,250.27,14600.0,249.4072,250.0555,249.0582,249.5967,14600.0
2013-08-09 12:00:00,250.17,250.95,249.83,250.76,10800.0,249.497,250.2749,249.1579,250.0854,10800.0
2013-08-09 12:30:00,251.06,252.04,251.06,251.5,12800.0,250.3846,251.3619,250.3846,250.8234,12800.0
2013-08-09 13:00:00,251.32,252.43,250.6,252.18,12600.0,250.6439,251.7509,249.9258,251.5016,12600.0
2013-08-09 13:30:00,252.35,252.53,251.01,251.06,14500.0,251.6711,251.8506,250.3347,250.3846,14500.0
2013-08-09 14:00:00,251.05,251.05,250.19,250.51,21100.0,250.3746,250.3746,249.5169,249.8361,21100.0
2013-08-09 14:30:00,250.71,250.95,250.0,250.71,19600.0,250.0355,250.2749,249.3274,250.0355,19600.0
2013-08-09 15:00:00,250.78,250.84,249.96,250.4,19200.0,250.1053,250.1652,249.2875,249.7264,19200.0
2013-08-09 15:30:00,250.04,250.19,249.58,249.83,71100.0,249.3673,249.5169,248.9086,249.1579,71100.0
2013-08-12 09:30:00,248.59,249.15,246.1,246.74,50700.0,247.9212,248.4797,245.4379,246.0762,50700.0
2013-08-12 10:00:00,246.81,247.53,243.1,243.25,104900.0,246.146,246.8641,242.446,242.5956,104900.0
2013-08-12 10:30:00,243.39,247.57,242.84,247.14,58600.0,242.7352,246.904,242.1867,246.4751,58600.0
2013-08-12 11:00:00,247.26,247.44,245.13,246.69,19900.0,246.5948,246.7743,244.4705,246.0263,19900.0
2013-08-12 11:30:00,246.94,247.35,245.52,246.16,20200.0,246.2757,246.6846,244.8595,245.4978,20200.0
2013-08-12 12:00:00,246.06,246.16,244.38,244.62,26200.0,245.398,245.4978,243.7226,243.9619,26200.0
2013-08-12 12:30:00,244.72,245.71,244.56,245.61,19300.0,244.0616,245.049,243.9021,244.9492,19300.0
2013-08-12 13:00:00,245.52,246.75,245.22,246.43,34700.0,244.8595,246.0862,244.5603,245.767,34700.0
2013-08-12 13:30:00,246.33,247.05,246.15,246.21,18100.0,245.6673,246.3854,245.4878,245.5476,18100.0
2013-08-12 14:00:00,246.32,247.1,246.02,247.03,19700.0,245.6573,246.4352,245.3581,246.3654,19700.0
2013-08-12 14:30:00,247.27,247.83,246.84,247.39,17300.0,246.6048,247.1633,246.1759,246.7245,17300.0
2013-08-12 15:00:00,247.29,247.44,246.21,246.43,24900.0,246.6247,246.7743,245.5476,245.767,24900.0
2013-08-12 15:30:00,246.37,247.08,245.92,246.01,56600.0,245.7072,246.4153,245.2584,245.3482,56600.0
2013-08-13 09:30:00,245.59,245.96,244.49,245.26,52400.0,244.9293,245.2983,243.8323,244.6002,52400.0
2013-08-13 10:00:00,245.53,245.53,242.02,243.7,49700.0,244.8695,244.8695,241.3689,243.0444,49700.0
2013-08-13 10:30:00,243.66,243.83,242.02,242.48,72600.0,243.0045,243.174,241.3689,241.8277,72600.0
2013-08-13 11:00:00,242.45,243.09,242.19,242.77,25400.0,241.7977,242.436,241.5384,242.1169,25400.0
2013-08-13 11:30:00,242.76,243.35,242.23,242.23,29700.0,242.1069,242.6953,241.5783,241.5783,29700.0
2013-08-13 12:00:00,242.23,243.05,242.14,242.76,45200.0,241.5783,242.3961,241.4886,242.1069,45200.0
2013-08-13 12:30:00,242.81,243.76,242.55,243.56,24500.0,242.1568,243.1042,241.8975,242.9048,24500.0
2013-08-13 13:00:00,243.37,246.4,243.36,246.23,96300.0,242.7153,245.7371,242.7053,245.5676,96300.0
2013-08-13 13:30:00,246.39,246.41,245.17,245.2,10700.0,245.7271,245.7471,244.5104,244.5403,10700.0
2013-08-13 14:00:00,245.37,245.38,244.17,244.71,50900.0,244.7099,244.7199,243.5131,244.0517,50900.0
2013-08-13 14:30:00,244.69,244.9,244.26,244.52,18600.0,244.0317,244.2412,243.6029,243.8622,18600.0
2013-08-13 15:00:00,244.62,244.68,243.56,243.9,26000.0,243.9619,244.0217,242.9048,243.2438,26000.0
2013-08-13 15:30:00,243.81,245.53,243.66,244.39,89100.0,243.1541,244.8695,243.0045,243.7325,89100.0
2013-08-14 09:30:00,244.0,247.97,243.48,247.08,40100.0,243.3436,247.3029,242.825,246.4153,40100.0
2013-08-14 10:00:00,247.14,248.13,245.95,247.41,24900.0,246.4751,247.4625,245.2883,246.7444,24900.0
2013-08-14 10:30:00,247.09,247.35,246.02,246.29,16100.0,246.4253,246.6846,245.3581,245.6274,16100.0
2013-08-14 11:00:00,246.45,247.22,245.02,245.25,33700.0,245.787,246.5549,244.3608,244.5902,33700.0
2013-08-14 11:30:00,245.09,245.61,244.48,245.08,17100.0,244.4306,244.9492,243.8223,244.4207,17100.0
2013-08-14 12:00:00,244.54,244.89,244.13,244.3,7200.0,243.8821,244.2312,243.4732,243.6428,7200.0
2013-08-14 12:30:00,244.43,245.24,244.39,245.19,6600.0,243.7724,244.5802,243.7325,244.5304,6600.0
2013-08-14 13:00:00,244.94,245.3,244.23,244.36,11200.0,244.281,244.6401,243.573,243.7026,11200.0
2013-08-14 13:30:00,244.17,244.35,243.76,243.99,17100.0,243.5131,243.6926,243.1042,243.3336,17100.0
2013-08-14 14:00:00,243.95,244.39,242.5,242.61,16500.0,243.2937,243.7325,241.8476,241.9573,16500.0
2013-08-14 14:30:00,242.51,242.77,241.6,241.91,19900.0,241.8576,242.1169,240.95,241.2592,19900.0
2013-08-14 15:00:00,242.18,242.22,240.93,241.67,37900.0,241.5285,241.5684,240.2818,241.0198,37900.0
2013-08-14 15:30:00,241.72,242.23,240.87,241.28,53800.0,241.0697,241.5783,240.222,240.6309,53800.0
2013-08-15 09:30:00,240.2,240.8,234.49,235.22,106500.0,239.5538,240.1522,233.8592,234.5872,106500.0
2013-08-15 10:00:00,235.22,236.29,233.54,234.98,56100.0,234.5872,235.6543,232.9117,234.3478,56100.0
2013-08-15 10:30:00,234.59,237.13,233.66,235.84,84700.0,233.9589,236.4921,233.0314,235.2055,84700.0
2013-08-15 11:00:00,235.77,237.58,235.77,236.53,19900.0,235.1357,236.9408,235.1357,235.8937,19900.0
2013-08-15 11:30:00,236.88,239.65,236.75,238.98,34100.0,236.2427,239.0053,236.1131,238.3371,34100.0
2013-08-15 12:00:00,238.95,238.95,237.63,238.32,10000.0,238.3072,238.3072,236.9907,237.6789,10000.0
2013-08-15 12:30:00,238.33,238.53,237.02,237.66,6400.0,237.6888,237.8883,236.3824,237.0206,6400.0
2013-08-15 13:00:00,237.5,237.97,236.32,236.36,11600.0,236.8611,237.3298,235.6842,235.7241,11600.0
2013-08-15 13:30:00,236.21,236.63,235.3,235.63,12800.0,235.5745,235.9934,234.667,234.9961,12800.0
2013-08-15 14:00:00,235.56,236.0,234.03,234.76,25500.0,234.9263,235.3651,233.4004,234.1284,25500.0
2013-08-15 14:30:00,235.34,235.91,235.11,235.34,22800.0,234.7069,235.2753,234.4775,234.7069,22800.0
2013-08-15 15:00:00,235.23,235.25,233.66,234.23,44100.0,234.5972,234.6171,233.0314,233.5999,44100.0
2013-08-15 15:30:00,234.14,234.35,233.5,233.83,81300.0,233.5101,233.7195,232.8718,233.2009,81300.0
2013-08-16 09:30:00,233.73,235.39,231.11,234.42,161300.0,233.1012,234.7567,230.4883,233.7893,161300.0
2013-08-16 10:00:00,234.06,235.77,233.71,235.33,94500.0,233.4303,235.1357,233.0813,234.6969,94500.0
2013-08-16 10:30:00,235.57,236.77,235.12,235.14,30000.0,234.9363,236.133,234.4875,234.5074,30000.0
2013-08-16 11:00:00,235.35,235.48,233.99,234.56,37200.0,234.7168,234.8465,233.3605,233.929,37200.0
2013-08-16 11:30:00,234.51,234.51,233.13,233.58,39800.0,233.8791,233.8791,232.5028,232.9516,39800.0
2013-08-16 12:00:00,233.73,234.88,233.33,234.59,32600.0,233.1012,234.2481,232.7023,233.9589,32600.0
2013-08-16 12:30:00,234.5,234.74,233.7,234.52,9800.0,233.8691,234.1085,233.0713,233.8891,9800.0
2013-08-16 13:00:00,234.48,234.59,232.9,233.44,17300.0,233.8492,233.9589,232.2734,232.812,17300.0
2013-08-16 13:30:00,233.53,233.71,233.05,233.37,9800.0,232.9017,233.0813,232.423,232.7422,9800.0
2013-08-16 14:00:00,233.4,233.45,231.14,231.84,39000.0,232.7721,232.822,230.5182,231.2163,39000.0
2013-08-16 14:30:00,231.81,232.76,231.23,232.46,31600.0,231.1864,232.1338,230.6079,231.8346,31600.0
2013-08-16 15:00:00,232.47,232.47,231.51,231.86,43800.0,231.8446,231.8446,230.8872,231.2362,43800.0
2013-08-16 15:30:00,231.89,232.16,230.78,230.86,95500.0,231.2662,231.5354,230.1591,230.2389,95500.0
2013-08-19 09:30:00,230.22,231.89,229.13,231.3,45300.0,229.6006,231.2662,228.5136,230.6777,45300.0
2013-08-19 10:00:00,231.15,231.76,230.05,230.76,86900.0,230.5281,231.1365,229.4311,230.1392,86900.0
2013-08-19 10:30:00,230.65,231.44,230.34,231.28,54400.0,230.0295,230.8174,229.7203,230.6578,54400.0
2013-08-19 11:00:00,231.1,231.5,230.32,230.38,31900.0,230.4783,230.8772,229.7004,229.7602,31900.0
2013-08-19 11:30:00,230.5,231.07,230.22,230.37,11600.0,229.8799,230.4484,229.6006,229.7502,11600.0
2013-08-19 12:00:00,230.28,230.36,229.54,229.89,12400.0,229.6605,229.7403,228.9225,229.2715,12400.0
2013-08-19 12:30:00,229.88,230.59,229.08,230.01,15100.0,229.2616,229.9697,228.4637,229.3912,15100.0
2013-08-19 13:00:00,230.04,230.06,229.02,229.42,9800.0,229.4211,229.4411,228.4039,228.8028,9800.0
2013-08-19 13:30:00,229.29,229.94,229.1,229.62,15300.0,228.6731,229.3214,228.4837,229.0023,15300.0
2013-08-19 14:00:00,229.77,229.78,229.02,229.37,22800.0,229.1519,229.1618,228.4039,228.7529,22800.0
2013-08-19 14:30:00,229.44,229.59,228.77,229.03,19200.0,228.8227,228.9723,228.1545,228.4138,19200.0
2013-08-19 15:00:00,228.99,229.75,228.5,229.04,60700.0,228.374,229.1319,227.8853,228.4238,60700.0
2013-08-19 15:30:00,229.06,229.29,227.64,227.65,109700.0,228.4438,228.6731,227.0276,227.0376,109700.0
2013-08-20 09:30:00,229.55,229.99,227.97,228.94,35500.0,228.9324,229.3713,227.3567,228.3241,35500.0
2013-08-20 10:00:00,229.09,236.52,228.93,235.35,118800.0,228.4737,235.8837,228.3141,234.7168,118800.0
2013-08-20 10:30:00,234.73,237.09,234.15,235.82,83800.0,234.0985,236.4522,233.5201,235.1856,83800.0
2013-08-20 11:00:00,235.93,236.13,234.71,235.0,37600.0,235.2953,235.4947,234.0786,234.3678,37600.0
2013-08-20 11:30:00,235.17,237.7,235.1,237.7,62300.0,234.5373,237.0605,234.4675,237.0605,62300.0
2013-08-20 12:00:00,237.42,238.8,236.9,238.34,38000.0,236.7813,238.1576,236.2627,237.6988,38000.0
2013-08-20 12:30:00,238.21,238.5,236.51,236.73,65000.0,237.5692,237.8584,235.8737,236.0931,65000.0
2013-08-20 13:00:00,237.0,237.0,235.24,235.64,26500.0,236.3624,236.3624,234.6071,235.0061,26500.0
2013-08-20 13:30:00,235.71,235.98,235.3,235.43,19700.0,235.0759,235.3452,234.667,234.7966,19700.0
2013-08-20 14:00:00,235.41,235.6,234.33,234.99,25200.0,234.7767,234.9662,233.6996,234.3578,25200.0
2013-08-20 14:30:00,234.73,235.0,234.03,234.16,24200.0,234.0985,234.3678,233.4004,233.53,24200.0
2013-08-20 15:00:00,234.23,234.63,233.85,234.2,31900.0,233.5999,233.9988,233.2209,233.5699,31900.0
2013-08-20 15:30:00,234.12,234.52,233.07,233.4,90900.0,233.4902,233.8891,232.443,232.7721,90900.0
2013-08-21 09:30:00,231.71,235.13,231.47,234.64,62600.0,231.0866,234.4974,230.8473,234.0088,62600.0
2013-08-21 10:00:00,234.45,236.0,233.6,235.04,180400.0,233.8193,235.3651,232.9716,234.4077,180400.0
2013-08-21 10:30:00,234.88,235.49,233.36,234.26,51200.0,234.2481,234.8565,232.7322,233.6298,51200.0
2013-08-21 11:00:00,234.09,234.15,232.3,232.3,46800.0,233.4602,233.5201,231.6751,231.6751,46800.0
2013-08-21 11:30:00,232.2,232.76,231.16,231.44,62400.0,231.5753,232.1338,230.5381,230.8174,62400.0
2013-08-21 12:00:00,231.83,232.85,231.56,232.49,27600.0,231.2063,232.2236,230.937,231.8645,27600.0
2013-08-21 12:30:00,232.11,233.16,231.86,232.4,59800.0,231.4856,232.5327,231.2362,231.7748,59800.0
2013-08-21 13:00:00,232.41,234.29,232.21,234.29,114400.0,231.7848,233.6597,231.5853,233.6597,114400.0
2013-08-21 13:30:00,234.15,234.71,233.5,233.75,101800.0,233.5201,234.0786,232.8718,233.1212,101800.0
2013-08-21 14:00:00,233.51,233.51,230.7,233.16,60000.0,232.8818,232.8818,230.0794,232.5327,60000.0
2013-08-21 14:30:00,233.22,236.55,233.18,234.8,111200.0,232.5926,235.9136,232.5527,234.1683,111200.0
2013-08-21 15:00:00,234.69,235.06,233.37,233.47,32400.0,234.0586,234.4276,232.7422,232.8419,32400.0
2013-08-21 15:30:00,233.28,233.88,231.77,232.38,137400.0,232.6524,233.2508,231.1465,231.7548,137400.0
2013-08-22 09:30:00,233.84,240.22,233.06,238.16,93600.0,233.2109,239.5737,232.433,237.5193,93600.0
2013-08-22 10:00:00,237.78,238.89,236.95,238.21,53400.0,237.1403,238.2473,236.3125,237.5692,53400.0
2013-08-22 10:30:00,238.24,239.14,237.0,237.71,37700.0,237.5991,238.4966,236.3624,237.0705,37700.0
2013-08-22 11:00:00,237.63,237.83,236.0,236.06,34200.0,236.9907,237.1902,235.3651,235.4249,34200.0
2013-08-22 11:30:00,236.24,237.45,236.14,236.95,19500.0,235.6045,236.8112,235.5047,236.3125,19500.0
2013-08-22 12:00:00,237.04,237.32,236.94,237.01,4500.0,236.4023,236.6815,236.3026,236.3724,4500.0
2013-08-22 12:30:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:00:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 13:30:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 14:00:00,237.01,237.01,237.01,237.01,200.0,236.3724,236.3724,236.3724,236.3724,200.0
2013-08-22 14:30:00,237.01,237.01,237.01,237.01,0.0,236.3724,236.3724,236.3724,236.3724,0.0
2013-08-22 15:00:00,238.22,238.22,236.79,236.83,11400.0,237.5791,237.5791,236.153,236.1929,11400.0
2013-08-22 15:30:00,237.01,237.5,236.81,237.35,130900.0,236.3724,236.8611,236.1729,236.7115,130900.0
2013-08-23 09:30:00,239.04,240.0,238.12,239.07,51600.0,238.3969,239.3543,237.4794,238.4268,51600.0
2013-08-23 10:00:00,239.5,240.0,237.2,237.85,70900.0,238.8557,239.3543,236.5619,237.2101,70900.0
2013-08-23 10:30:00,237.88,238.89,237.66,238.0,18500.0,237.24,238.2473,237.0206,237.3597,18500.0
2013-08-23 11:00:00,237.84,237.92,236.43,237.87,44500.0,237.2001,237.2799,235.7939,237.2301,44500.0
2013-08-23 11:30:00,237.81,238.51,237.49,238.39,16900.0,237.1702,237.8683,236.8511,237.7487,16900.0
2013-08-23 12:00:00,238.18,238.84,237.92,238.07,16900.0,237.5392,238.1975,237.2799,237.4295,16900.0
2013-08-23 12:30:00,237.87,238.65,237.86,238.5,18800.0,237.2301,238.008,237.2201,237.8584,18800.0
2013-08-23 13:00:00,238.5,238.78,238.03,238.43,42300.0,237.8584,238.1376,237.3896,237.7886,42300.0
2013-08-23 13:30:00,238.39,238.87,238.34,238.56,14200.0,237.7487,238.2274,237.6988,237.9182,14200.0
2013-08-23 14:00:00,238.71,238.82,238.4,238.5,35000.0,238.0678,238.1775,237.7586,237.8584,35000.0
2013-08-23 14:30:00,238.57,238.74,238.24,238.5,17900.0,237.9282,238.0977,237.5991,237.8584,17900.0
2013-08-23 15:00:00,238.34,238.84,238.21,238.61,30100.0,237.6988,238.1975,237.5692,237.9681,30100.0
2013-08-23 15:30:00,238.51,239.2,238.1,238.85,67300.0,237.8683,238.5565,237.4594,238.2074,67300.0
2013-08-26 09:30:00,239.0,241.59,238.03,240.5,27100.0,238.357,240.9401,237.3896,239.853,27100.0
2013-08-26 10:00:00,240.59,242.5,240.13,241.25,54800.0,239.9427,241.8476,239.484,240.601,54800.0
2013-08-26 10:30:00,241.74,244.25,241.1,243.6,48600.0,241.0897,243.5929,240.4514,242.9447,48600.0
2013-08-26 11:00:00,243.51,243.95,242.75,243.4,82200.0,242.8549,243.2937,242.0969,242.7452,82200.0
2013-08-26 11:30:00,243.61,243.75,242.5,243.45,14700.0,242.9546,243.0942,241.8476,242.7951,14700.0
2013-08-26 12:00:00,243.3,244.02,242.9,243.54,19100.0,242.6455,243.3635,242.2465,242.8848,19100.0
2013-08-26 12:30:00,243.48,245.78,243.48,245.28,46000.0,242.825,245.1188,242.825,244.6201,46000.0
2013-08-26 13:00:00,245.54,246.3,244.48,245.0,80800.0,244.8794,245.6374,243.8223,244.3409,80800.0
2013-08-26 13:30:00,245.0,245.84,244.1,245.39,28400.0,244.3409,245.1786,243.4433,244.7298,28400.0
2013-08-26 14:00:00,245.17,246.35,245.07,246.25,25800.0,244.5104,245.6873,244.4107,245.5875,25800.0
2013-08-26 14:30:00,246.3,246.54,245.68,246.54,37400.0,245.6374,245.8767,245.0191,245.8767,37400.0
2013-08-26 15:00:00,246.59,246.59,243.41,244.27,93900.0,245.9266,245.9266,242.7552,243.6128,93900.0
2013-08-26 15:30:00,244.24,245.26,243.5,245.0,136000.0,243.5829,244.6002,242.8449,244.3409,136000.0
2013-08-27 09:30:00,240.99,243.27,238.89,242.88,63000.0,240.3417,242.6155,238.2473,242.2266,63000.0
2013-08-27 10:00:00,242.01,242.25,240.1,240.43,72100.0,241.3589,241.5983,239.4541,239.7832,72100.0
2013-08-27 10:30:00,240.5,241.1,239.08,240.94,44700.0,239.853,240.4514,238.4368,240.2918,44700.0
2013-08-27 11:00:00,241.16,241.18,239.05,239.99,27800.0,240.5112,240.5312,238.4069,239.3444,27800.0
2013-08-27 11:30:00,239.98,240.07,238.5,239.58,50400.0,239.3344,239.4241,237.8584,238.9355,50400.0
2013-08-27 12:00:00,239.5,239.64,238.45,239.18,40400.0,238.8557,238.9953,237.8085,238.5365,40400.0
2013-08-27 12:30:00,239.18,240.24,238.93,239.29,18800.0,238.5365,239.5937,238.2872,238.6462,18800.0
2013-08-27 13:00:00,239.32,240.28,239.18,239.59,19800.0,238.6762,239.6336,238.5365,238.9454,19800.0
2013-08-27 13:30:00,239.53,240.31,239.15,239.16,31000.0,238.8856,239.6635,238.5066,238.5166,31000.0
2013-08-27 14:00:00,239.18,239.34,238.4,239.27,50300.0,238.5365,238.6961,237.7586,238.6263,50300.0
2013-08-27 14:30:00,239.35,240.2,238.19,239.45,40000.0,238.7061,239.5538,237.5492,238.8058,40000.0
2013-08-27 15:00:00,239.33,239.85,238.56,239.22,33200.0,238.6861,239.2047,237.9182,238.5764,33200.0
2013-08-27 15:30:00,239.09,239.83,238.84,239.25,113600.0,238.4468,239.1848,238.1975,238.6064,113600.0
2013-08-28 09:30:00,239.93,240.63,235.02,236.69,52400.0,239.2845,239.9826,234.3877,236.0532,52400.0
2013-08-28 10:00:00,236.9,237.92,236.29,237.37,32500.0,236.2627,237.2799,235.6543,236.7314,32500.0
2013-08-28 10:30:00,237.18,239.84,236.5,239.73,84500.0,236.5419,239.1948,235.8638,239.0851,84500.0
2013-08-28 11:00:00,239.73,241.0,239.53,240.46,40700.0,239.0851,240.3516,238.8856,239.8131,40700.0
2013-08-28 11:30:00,240.17,242.5,239.95,242.16,46300.0,239.5239,241.8476,239.3045,241.5085,46300.0
2013-08-28 12:00:00,242.43,243.21,240.78,241.2,29200.0,241.7778,242.5557,240.1322,240.5511,29200.0
2013-08-28 12:30:00,241.22,242.0,241.01,241.92,5900.0,240.5711,241.349,240.3616,241.2692,5900.0
2013-08-28 13:00:00,241.64,241.92,240.23,240.77,9400.0,240.9899,241.2692,239.5837,240.1223,9400.0
2013-08-28 13:30:00,240.71,241.24,239.77,241.24,29900.0,240.0624,240.591,239.125,240.591,29900.0
2013-08-28 14:00:00,241.46,241.65,240.08,241.12,31400.0,240.8104,240.9999,239.4341,240.4713,31400.0
2013-08-28 14:30:00,240.94,241.8,240.83,241.78,18400.0,240.2918,241.1495,240.1821,241.1295,18400.0
2013-08-28 15:00:00,241.53,242.82,241.45,242.71,52400.0,240.8802,242.1667,240.8004,242.057,52400.0
2013-08-28 15:30:00,242.7,243.48,242.26,243.06,85600.0,242.0471,242.825,241.6083,242.4061,85600.0
2013-08-29 09:30:00,241.08,247.77,241.02,241.7,73700.0,240.4314,247.1034,240.3716,241.0498,73700.0
2013-08-29 10:00:00,241.99,244.82,241.58,243.88,45700.0,241.339,244.1614,240.9301,243.2239,45700.0
2013-08-29 10:30:00,243.69,247.4,243.52,246.47,226900.0,243.0344,246.7344,242.8649,245.8069,226900.0
2013-08-29 11:00:00,246.5,246.8,245.22,246.43,72200.0,245.8368,246.136,244.5603,245.767,72200.0
2013-08-29 11:30:00,246.43,246.73,245.9,246.41,15400.0,245.767,246.0662,245.2385,245.7471,15400.0
2013-08-29 12:00:00,246.28,246.68,245.15,245.31,11100.0,245.6174,246.0164,244.4905,244.6501,11100.0
2013-08-29 12:30:00,245.21,245.29,243.91,244.87,10400.0,244.5503,244.6301,243.2538,244.2112,10400.0
2013-08-29 13:00:00,244.86,245.04,243.11,244.23,17100.0,244.2013,244.3808,242.456,243.573,17100.0
2013-08-29 13:30:00,244.02,244.02,242.95,242.95,9000.0,243.3635,243.3635,242.2964,242.2964,9000.0
2013-08-29 14:00:00,242.81,243.78,242.57,243.57,13700.0,242.1568,243.1242,241.9174,242.9147,13700.0
2013-08-29 14:30:00,243.75,244.71,243.71,244.54,12300.0,243.0942,244.0517,243.0544,243.8821,12300.0
2013-08-29 15:00:00,244.44,244.46,243.07,243.07,15200.0,243.7824,243.8023,242.4161,242.4161,15200.0
2013-08-29 15:30:00,242.98,243.72,242.44,243.54,53500.0,242.3263,243.0643,241.7878,242.8848,53500.0
2013-08-30 09:30:00,243.2,243.47,239.47,239.47,39700.0,242.5457,242.815,238.8258,238.8258,39700.0
2013-08-30 10:00:00,239.74,241.0,238.4,239.53,38000.0,239.095,240.3516,237.7586,238.8856,38000.0
2013-08-30 10:30:00,239.4,239.69,238.29,238.45,23900.0,238.756,239.0452,237.6489,237.8085,23900.0
2013-08-30 11:00:00,238.37,240.61,237.88,240.38,75400.0,237.7287,239.9627,237.24,239.7333,75400.0
2013-08-30 11:30:00,240.45,240.98,239.51,240.62,12300.0,239.8031,240.3317,238.8657,239.9727,12300.0
2013-08-30 12:00:00,240.56,242.31,240.38,242.1,11900.0,239.9128,241.6581,239.7333,241.4487,11900.0
2013-08-30 12:30:00,241.97,242.4,241.37,241.83,6100.0,241.319,241.7479,240.7207,241.1794,6100.0
2013-08-30 13:00:00,241.8,242.79,239.92,242.6,24700.0,241.1495,242.1368,239.2746,241.9473,24700.0
2013-08-30 13:30:00,242.5,243.0,241.97,242.12,28300.0,241.8476,242.3463,241.319,241.4686,28300.0
2013-08-30 14:00:00,241.96,243.2,241.86,242.79,12400.0,241.3091,242.5457,241.2093,242.1368,12400.0
2013-08-30 14:30:00,242.74,244.28,242.11,242.26,10600.0,242.087,243.6228,241.4587,241.6083,10600.0
2013-08-30 15:00:00,242.24,243.45,242.08,243.01,19000.0,241.5883,242.7951,241.4287,242.3562,19000.0
2013-08-30 15:30:00,243.0,243.22,241.39,242.31,73600.0,242.3463,242.5657,240.7406,241.6581,73600.0
2013-09-03 09:30:00,245.99,251.0,245.99,248.43,72300.0,245.3282,250.3247,245.3282,247.7617,72300.0
2013-09-03 10:00:00,247.79,251.93,247.79,251.31,84100.0,247.1234,251.2522,247.1234,250.6339,84100.0
2013-09-03 10:30:00,251.38,253.72,250.53,253.43,71100.0,250.7037,253.0374,249.856,252.7482,71100.0
2013-09-03 11:00:00,253.18,256.41,252.71,253.77,78100.0,252.4989,255.7202,252.0301,253.0873,78100.0
2013-09-03 11:30:00,254.08,255.88,253.24,255.84,58900.0,253.3965,255.1916,252.5587,255.1517,58900.0
2013-09-03 12:00:00,255.7,257.81,254.15,254.88,63200.0,255.0121,257.1164,253.4663,254.1943,63200.0
2013-09-03 12:30:00,254.94,255.87,254.76,255.14,31000.0,254.2541,255.1816,254.0746,254.4536,31000.0
2013-09-03 13:00:00,254.78,255.28,253.59,255.08,50500.0,254.0946,254.5932,252.9078,254.3938,50500.0
2013-09-03 13:30:00,255.27,255.7,254.43,254.43,33000.0,254.5833,255.0121,253.7455,253.7455,33000.0
2013-09-03 14:00:00,254.67,255.7,254.5,255.7,40200.0,253.9849,255.0121,253.8153,255.0121,40200.0
2013-09-03 14:30:00,255.53,255.92,254.55,255.92,36600.0,254.8426,255.2315,253.8652,255.2315,36600.0
2013-09-03 15:00:00,255.76,258.86,255.72,258.6,95200.0,255.0719,258.1636,255.032,257.9043,95200.0
2013-09-03 15:30:00,258.5,259.98,257.6,259.16,156200.0,257.8046,259.2806,256.907,258.4628,156200.0
2013-09-04 09:30:00,258.9,259.14,255.0,258.67,75400.0,258.2035,258.4428,254.314,257.9741,75400.0
2013-09-04 10:00:00,258.98,262.48,258.42,261.4,138200.0,258.2833,261.7739,257.7248,260.6968,138200.0
2013-09-04 10:30:00,261.36,262.66,260.93,262.51,115100.0,260.6569,261.9534,260.228,261.8038,115100.0
2013-09-04 11:00:00,262.77,265.64,262.35,264.53,63400.0,262.0631,264.9254,261.6442,263.8183,63400.0
2013-09-04 11:30:00,264.63,266.8,264.02,266.47,37800.0,263.9181,266.0822,263.3097,265.7531,37800.0
2013-09-04 12:00:00,266.49,266.49,264.4,264.85,30900.0,265.7731,265.7731,263.6887,264.1375,30900.0
2013-09-04 12:30:00,264.54,265.61,264.54,264.91,24300.0,263.8283,264.8954,263.8283,264.1973,24300.0
2013-09-04 13:00:00,265.14,266.93,265.1,266.43,31400.0,264.4267,266.2119,264.3868,265.7132,31400.0
2013-09-04 13:30:00,266.27,267.41,266.15,266.66,38300.0,265.5537,266.6906,265.434,265.9426,38300.0
2013-09-04 14:00:00,266.38,267.75,265.96,267.57,50300.0,265.6634,267.0297,265.2445,266.8502,50300.0
2013-09-04 14:30:00,267.45,267.98,266.86,267.92,32700.0,266.7305,267.2591,266.1421,267.1992,32700.0
2013-09-04 15:00:00,267.81,269.11,267.67,268.03,82500.0,267.0895,268.386,266.9499,267.3089,82500.0
2013-09-04 15:30:00,267.97,268.99,267.59,268.17,115200.0,267.2491,268.2663,266.8701,267.4486,115200.0
2013-09-05 09:30:00,268.52,270.0,267.63,268.67,85500.0,267.7976,269.2736,266.91,267.9472,85500.0
2013-09-05 10:00:00,268.93,269.58,266.31,267.73,89800.0,268.2065,268.8548,265.5936,267.0097,89800.0
2013-09-05 10:30:00,267.51,267.9,266.0,266.22,59900.0,266.7903,267.1793,265.2844,265.5038,59900.0
2013-09-05 11:00:00,266.37,267.38,266.37,267.18,24500.0,265.6534,266.6607,265.6534,266.4612,24500.0
2013-09-05 11:30:00,266.8,268.43,266.8,267.5,17200.0,266.0822,267.7079,266.0822,266.7804,17200.0
2013-09-05 12:00:00,267.5,267.6,266.67,266.98,21700.0,266.7804,266.8801,265.9526,266.2618,21700.0
2013-09-05 12:30:00,266.72,267.39,265.99,267.28,25500.0,266.0025,266.6706,265.2744,266.5609,25500.0
2013-09-05 13:00:00,267.02,268.03,266.82,267.53,37400.0,266.3016,267.3089,266.1022,266.8103,37400.0
2013-09-05 13:30:00,267.64,268.12,267.18,267.82,10000.0,266.92,267.3987,266.4612,267.0995,10000.0
2013-09-05 14:00:00,267.62,269.72,267.29,269.72,25300.0,266.9,268.9944,266.5709,268.9944,25300.0
2013-09-05 14:30:00,269.81,269.99,268.58,269.34,22600.0,269.0841,269.2637,267.8574,268.6154,22600.0
2013-09-05 15:00:00,269.29,269.5,268.72,269.22,37400.0,268.5655,268.775,267.9971,268.4957,37400.0
2013-09-05 15:30:00,269.29,269.34,268.49,268.75,109700.0,268.5655,268.6154,267.7677,268.027,109700.0
2013-09-06 09:30:00,270.0,270.0,263.14,263.96,67000.0,269.2736,269.2736,262.4321,263.2499,67000.0
2013-09-06 10:00:00,263.67,264.75,261.8,263.8,109600.0,262.9607,264.0378,261.0957,263.0903,109600.0
2013-09-06 10:30:00,264.05,267.8,263.67,267.8,27400.0,263.3396,267.0795,262.9607,267.0795,27400.0
2013-09-06 11:00:00,267.63,268.6,267.51,267.91,34000.0,266.91,267.8774,266.7903,267.1893,34000.0
2013-09-06 11:30:00,268.3,268.78,267.8,268.76,26500.0,267.5782,268.0569,267.0795,268.037,26500.0
2013-09-06 12:00:00,268.63,269.74,268.5,269.3,22400.0,267.9073,269.0143,267.7777,268.5755,22400.0
2013-09-06 12:30:00,269.14,269.34,268.41,268.41,13900.0,268.4159,268.6154,267.6879,267.6879,13900.0
2013-09-06 13:00:00,268.38,268.72,268.23,268.39,8700.0,267.658,267.9971,267.5084,267.668,8700.0
2013-09-06 13:30:00,268.39,270.12,268.26,269.4,20400.0,267.668,269.3933,267.5383,268.6752,20400.0
2013-09-06 14:00:00,269.65,270.0,269.16,269.79,11700.0,268.9246,269.2736,268.4359,269.0642,11700.0
2013-09-06 14:30:00,269.59,270.0,269.2,269.58,18200.0,268.8647,269.2736,268.4758,268.8548,18200.0
2013-09-06 15:00:00,269.77,269.77,268.05,268.27,35100.0,269.0442,269.0442,267.3289,267.5483,35100.0
2013-09-06 15:30:00,268.27,268.63,267.43,267.48,56400.0,267.5483,267.9073,266.7105,266.7604,56400.0
2013-09-09 09:30:00,267.91,275.48,267.91,272.4,142300.0,267.1893,274.7389,267.1893,271.6672,142300.0
2013-09-09 10:00:00,272.4,273.06,270.34,270.51,77900.0,271.6672,272.3254,269.6127,269.7823,77900.0
2013-09-09 10:30:00,270.27,272.47,270.18,272.14,115900.0,269.5429,271.737,269.4531,271.4079,115900.0
2013-09-09 11:00:00,272.14,273.42,271.35,272.3,28000.0,271.4079,272.6844,270.62,271.5674,28000.0
2013-09-09 11:30:00,272.16,274.36,272.16,274.1,34300.0,271.4278,273.6219,271.4278,273.3626,34300.0
2013-09-09 12:00:00,274.35,274.98,273.99,274.85,45600.0,273.6119,274.2402,273.2529,274.1106,45600.0
2013-09-09 12:30:00,274.84,275.31,273.69,275.09,27800.0,274.1006,274.5693,272.9537,274.3499,27800.0
2013-09-09 13:00:00,275.36,275.4,274.5,274.84,24100.0,274.6192,274.6591,273.7615,274.1006,24100.0
2013-09-09 13:30:00,274.84,276.57,274.56,276.56,59100.0,274.1006,275.826,273.8214,275.816,59100.0
2013-09-09 14:00:00,276.57,277.48,275.95,277.01,50800.0,275.826,276.7335,275.2076,276.2648,50800.0
2013-09-09 14:30:00,277.01,277.07,276.18,276.28,36000.0,276.2648,276.3246,275.437,275.5367,36000.0
2013-09-09 15:00:00,276.2,276.83,275.4,275.8,38900.0,275.4569,276.0853,274.6591,275.058,38900.0
2013-09-09 15:30:00,275.75,276.8,275.0,276.74,81600.0,275.0082,276.0553,274.2602,275.9955,81600.0
2013-09-10 09:30:00,279.8,279.95,277.5,277.54,54500.0,279.0473,279.1969,276.7535,276.7933,54500.0
2013-09-10 10:00:00,277.89,278.22,275.6,277.67,39400.0,277.1424,277.4715,274.8586,276.923,39400.0
2013-09-10 10:30:00,277.97,278.0,276.73,277.73,32600.0,277.2222,277.2521,275.9855,276.9828,32600.0
2013-09-10 11:00:00,277.74,278.77,276.96,277.07,33000.0,276.9928,278.02,276.2149,276.3246,33000.0
2013-09-10 11:30:00,277.17,277.17,275.65,276.5,24500.0,276.4243,276.4243,274.9084,275.7561,24500.0
2013-09-10 12:00:00,276.5,276.83,276.14,276.16,31300.0,275.7561,276.0853,275.3971,275.4171,31300.0
2013-09-10 12:30:00,276.26,277.78,275.86,277.65,67300.0,275.5168,277.0327,275.1179,276.903,67300.0
2013-09-10 13:00:00,277.5,278.47,277.11,277.97,42800.0,276.7535,277.7208,276.3645,277.2222,42800.0
2013-09-10 13:30:00,277.81,278.86,277.69,278.24,35800.0,277.0626,278.1098,276.9429,277.4915,35800.0
2013-09-10 14:00:00,278.15,278.41,277.69,278.12,24900.0,277.4017,277.661,276.9429,277.3718,24900.0
2013-09-10 14:30:00,278.02,278.17,277.07,277.5,29400.0,277.2721,277.4216,276.3246,276.7535,29400.0
2013-09-10 15:00:00,277.39,277.87,276.73,276.85,35000.0,276.6437,277.1225,275.9855,276.1052,35000.0
2013-09-10 15:30:00,276.87,277.16,275.28,276.67,74700.0,276.1251,276.4144,274.5394,275.9257,74700.0
2013-09-11 09:30:00,277.07,277.77,275.01,275.53,76500.0,276.3246,277.0227,274.2701,274.7888,76500.0
2013-09-11 10:00:00,275.16,275.53,269.5,270.3,63900.0,274.4197,274.7888,268.775,269.5728,63900.0
2013-09-11 10:30:00,270.16,272.37,269.84,272.01,30000.0,269.4332,271.6373,269.1141,271.2782,30000.0
2013-09-11 11:00:00,272.16,273.78,271.72,273.47,23800.0,271.4278,273.0435,270.989,272.7343,23800.0
2013-09-11 11:30:00,273.57,274.99,273.56,274.76,24000.0,272.834,274.2502,272.8241,274.0208,24000.0
2013-09-11 12:00:00,274.55,275.38,273.96,275.23,15500.0,273.8114,274.6392,273.223,274.4896,15500.0
2013-09-11 12:30:00,275.29,275.49,274.32,274.32,12400.0,274.5494,274.7489,273.582,273.582,12400.0
2013-09-11 13:00:00,274.34,275.09,273.82,275.09,21300.0,273.602,274.3499,273.0834,274.3499,21300.0
2013-09-11 13:30:00,274.94,275.75,274.94,275.47,15800.0,274.2003,275.0082,274.2003,274.7289,15800.0
2013-09-11 14:00:00,275.46,276.1,275.25,275.83,21300.0,274.7189,275.3572,274.5095,275.0879,21300.0
2013-09-11 14:30:00,275.96,276.35,275.43,275.95,20200.0,275.2176,275.6065,274.689,275.2076,20200.0
2013-09-11 15:00:00,275.93,276.49,275.51,275.51,26800.0,275.1877,275.7462,274.7688,274.7688,26800.0
2013-09-11 15:30:00,275.58,276.85,275.51,276.73,66400.0,274.8386,276.1052,274.7688,275.9855,66400.0
2013-09-12 09:30:00,276.92,277.99,275.42,277.53,18900.0,276.175,277.2421,274.679,276.7834,18900.0
2013-09-12 10:00:00,277.21,277.99,276.69,277.61,19200.0,276.4642,277.2421,275.9456,276.8632,19200.0
2013-09-12 10:30:00,277.94,278.81,276.28,276.88,34800.0,277.1923,278.0599,275.5367,276.1351,34800.0
2013-09-12 11:00:00,276.98,277.42,274.09,274.09,32400.0,276.2348,276.6737,273.3526,273.3526,32400.0
2013-09-12 11:30:00,274.28,274.62,272.2,273.73,17400.0,273.5421,273.8812,271.4677,272.9936,17400.0
2013-09-12 12:00:00,273.91,273.91,272.72,273.33,12500.0,273.1731,273.1731,271.9863,272.5947,12500.0
2013-09-12 12:30:00,273.22,274.6,273.22,274.6,13000.0,272.485,273.8613,272.485,273.8613,13000.0
2013-09-12 13:00:00,274.33,274.95,274.06,274.32,9700.0,273.592,274.2103,273.3227,273.582,9700.0
2013-09-12 13:30:00,274.42,274.68,273.98,274.12,8900.0,273.6817,273.941,273.2429,273.3825,8900.0
2013-09-12 14:00:00,274.28,274.42,273.55,274.12,11800.0,273.5421,273.6817,272.8141,273.3825,11800.0
2013-09-12 14:30:00,274.14,274.5,273.37,274.35,15500.0,273.4025,273.7615,272.6346,273.6119,15500.0
2013-09-12 15:00:00,274.38,274.38,273.53,274.05,16700.0,273.6418,273.6418,272.7941,273.3127,16700.0
2013-09-12 15:30:00,274.0,274.77,273.15,273.82,61600.0,273.2629,274.0308,272.4152,273.0834,61600.0
2013-09-13 09:30:00,278.75,288.5,278.75,287.26,270300.0,278.0001,287.7239,278.0001,286.4872,270300.0
2013-09-13 10:00:00,287.76,287.76,283.25,283.6,129100.0,286.9858,286.9858,282.488,282.837,129100.0
2013-09-13 10:30:00,283.28,284.79,283.24,284.11,72300.0,282.5179,284.0238,282.478,283.3457,72300.0
2013-09-13 11:00:00,284.09,286.99,283.53,286.62,48300.0,283.3257,286.2179,282.7672,285.8489,48300.0
2013-09-13 11:30:00,286.62,289.59,286.32,288.19,76400.0,285.8489,288.8109,285.5497,287.4147,76400.0
2013-09-13 12:00:00,288.25,290.0,288.12,288.84,37700.0,287.4745,289.2198,287.3449,288.0629,37700.0
2013-09-13 12:30:00,288.82,289.09,286.8,288.39,41800.0,288.043,288.3123,286.0284,287.6142,41800.0
2013-09-13 13:00:00,288.0,289.99,288.0,289.89,35000.0,287.2252,289.2098,287.2252,289.1101,35000.0
2013-09-13 13:30:00,289.71,289.99,289.07,289.34,32300.0,288.9306,289.2098,288.2923,288.5616,32300.0
2013-09-13 14:00:00,289.33,289.42,287.94,288.72,36100.0,288.5516,288.6414,287.1654,287.9433,36100.0
2013-09-13 14:30:00,288.81,289.73,288.57,289.14,31100.0,288.033,288.9505,287.7937,288.3621,31100.0
2013-09-13 15:00:00,288.82,289.83,288.73,289.34,45100.0,288.043,289.0503,287.9532,288.5616,45100.0
2013-09-13 15:30:00,289.45,290.0,289.28,289.85,104200.0,288.6713,289.2198,288.5018,289.0702,104200.0
2013-09-16 09:30:00,291.73,292.76,285.29,287.01,131100.0,290.9452,291.9724,284.5225,286.2379,131100.0
2013-09-16 10:00:00,287.19,289.47,286.31,288.34,52600.0,286.4174,288.6912,285.5397,287.5643,52600.0
2013-09-16 10:30:00,287.89,289.0,287.53,288.88,33400.0,287.1155,288.2225,286.7565,288.1028,33400.0
2013-09-16 11:00:00,288.85,292.64,288.21,292.11,54200.0,288.0729,291.8527,287.4346,291.3241,54200.0
2013-09-16 11:30:00,292.0,295.98,292.0,295.57,99900.0,291.2144,295.1837,291.2144,294.7748,99900.0
2013-09-16 12:00:00,295.65,295.76,293.45,295.49,32900.0,294.8546,294.9643,292.6605,294.6951,32900.0
2013-09-16 12:30:00,295.5,295.89,293.48,293.77,36900.0,294.705,295.094,292.6905,292.9797,36900.0
2013-09-16 13:00:00,293.39,294.44,293.18,293.59,46100.0,292.6007,293.6479,292.3913,292.8002,46100.0
2013-09-16 13:30:00,293.38,293.75,289.4,290.69,56700.0,292.5907,292.9597,288.6214,289.908,56700.0
2013-09-16 14:00:00,290.82,291.57,290.44,290.85,27700.0,290.0376,290.7856,289.6586,290.0675,27700.0
2013-09-16 14:30:00,290.88,291.39,289.63,291.1,46700.0,290.0975,290.6061,288.8508,290.3169,46700.0
2013-09-16 15:00:00,291.03,293.09,290.88,292.69,41100.0,290.2471,292.3015,290.0975,291.9026,41100.0
2013-09-16 15:30:00,292.74,294.56,292.62,294.36,109200.0,291.9525,293.7676,291.8328,293.5681,109200.0
2013-09-17 09:30:00,294.59,295.78,291.07,294.39,93900.0,293.7975,294.9843,290.2869,293.598,93900.0
2013-09-17 10:00:00,294.58,296.61,293.55,294.17,89600.0,293.7875,295.812,292.7603,293.3786,89600.0
2013-09-17 10:30:00,294.19,294.4,292.19,294.23,46600.0,293.3986,293.608,291.4039,293.4384,46600.0
2013-09-17 11:00:00,294.25,294.94,293.7,294.02,33400.0,293.4584,294.1465,292.9099,293.229,33400.0
2013-09-17 11:30:00,294.26,295.53,293.68,295.23,15400.0,293.4684,294.7349,292.8899,294.4358,15400.0
2013-09-17 12:00:00,295.27,297.26,295.27,296.95,55400.0,294.4756,296.4603,294.4756,296.1511,55400.0
2013-09-17 12:30:00,296.77,298.36,296.45,296.79,44200.0,295.9716,297.5573,295.6525,295.9916,44200.0
2013-09-17 13:00:00,296.74,296.99,294.35,294.71,27100.0,295.9417,296.191,293.5581,293.9172,27100.0
2013-09-17 13:30:00,294.66,296.83,294.32,296.27,18700.0,293.8673,296.0314,293.5282,295.473,18700.0
2013-09-17 14:00:00,296.45,297.1,295.46,296.66,32200.0,295.6525,296.3007,294.6651,295.8619,32200.0
2013-09-17 14:30:00,296.72,298.0,296.41,297.61,21100.0,295.9217,297.1983,295.6126,296.8093,21100.0
2013-09-17 15:00:00,297.63,298.43,297.17,297.52,24200.0,296.8293,297.6271,296.3705,296.7196,24200.0
2013-09-17 15:30:00,297.62,297.62,296.1,296.85,50500.0,296.8193,296.8193,295.3034,296.0514,50500.0
2013-09-18 09:30:00,297.78,301.39,297.75,299.05,173800.0,296.9789,300.5792,296.949,298.2455,173800.0
2013-09-18 10:00:00,299.05,309.5,298.96,307.88,191800.0,298.2455,308.6674,298.1557,307.0517,191800.0
2013-09-18 10:30:00,307.86,308.28,304.89,306.51,97800.0,307.0318,307.4506,304.0698,305.6854,97800.0
2013-09-18 11:00:00,306.32,307.45,306.24,306.8,91800.0,305.4959,306.6229,305.4161,305.9746,91800.0
2013-09-18 11:30:00,306.68,308.5,306.61,307.4,42600.0,305.8549,307.6701,305.7851,306.573,42600.0
2013-09-18 12:00:00,307.04,307.97,305.33,306.61,27800.0,306.214,307.1415,304.5086,305.7851,27800.0
2013-09-18 12:30:00,306.86,307.1,305.74,306.0,28000.0,306.0345,306.2738,304.9175,305.1768,28000.0
2013-09-18 13:00:00,306.03,306.03,304.78,305.07,33200.0,305.2067,305.2067,303.9601,304.2493,33200.0
2013-09-18 13:30:00,304.89,305.49,303.87,305.41,48800.0,304.0698,304.6682,303.0525,304.5884,48800.0
2013-09-18 14:00:00,305.49,311.0,305.38,310.61,125200.0,304.6682,310.1633,304.5584,309.7744,125200.0
2013-09-18 14:30:00,310.4,310.63,306.63,309.08,98700.0,309.5649,309.7943,305.8051,308.2485,98700.0
2013-09-18 15:00:00,309.09,310.0,307.34,309.22,64900.0,308.2585,309.166,306.5132,308.3881,64900.0
2013-09-18 15:30:00,309.24,310.06,308.35,309.58,171300.0,308.4081,309.2259,307.5205,308.7471,171300.0
2013-09-19 09:30:00,309.91,310.63,304.24,306.48,145400.0,309.0763,309.7943,303.4215,305.6555,145400.0
2013-09-19 10:00:00,305.92,306.32,300.14,302.99,148400.0,305.097,305.4959,299.3325,302.1749,148400.0
2013-09-19 10:30:00,302.73,303.55,298.11,299.5,129800.0,301.9156,302.7334,297.308,298.6943,129800.0
2013-09-19 11:00:00,299.5,301.91,299.09,301.4,78800.0,298.6943,301.0978,298.2854,300.5892,78800.0
2013-09-19 11:30:00,301.4,301.4,299.56,300.0,57400.0,300.5892,300.5892,298.7541,299.1929,57400.0
2013-09-19 12:00:00,300.0,301.9,299.95,300.92,41500.0,299.1929,301.0878,299.1431,300.1104,41500.0
2013-09-19 12:30:00,300.92,300.92,300.07,300.07,28200.0,300.1104,300.1104,299.2627,299.2627,28200.0
2013-09-19 13:00:00,300.1,301.79,299.29,301.5,73400.0,299.2927,300.9781,298.4848,300.6889,73400.0
2013-09-19 13:30:00,301.4,303.57,301.32,302.39,81600.0,300.5892,302.7533,300.5094,301.5765,81600.0
2013-09-19 14:00:00,302.44,304.75,302.18,304.2,44000.0,301.6264,303.9301,301.3671,303.3816,44000.0
2013-09-19 14:30:00,304.17,305.09,303.83,304.9,39300.0,303.3517,304.2692,303.0126,304.0797,39300.0
2013-09-19 15:00:00,305.0,307.0,304.87,306.74,45000.0,304.1795,306.1741,304.0498,305.9148,45000.0
2013-09-19 15:30:00,306.74,307.48,306.19,307.11,77900.0,305.9148,306.6528,305.3663,306.2838,77900.0
2013-09-20 09:30:00,306.81,307.0,300.75,300.8,216800.0,305.9846,306.1741,299.9409,299.9908,216800.0
2013-09-20 10:00:00,301.42,304.5,301.42,302.25,53500.0,300.6091,303.6808,300.6091,301.4369,53500.0
2013-09-20 10:30:00,302.26,303.12,301.17,301.87,35700.0,301.4468,302.3045,300.3598,301.0579,35700.0
2013-09-20 11:00:00,301.68,302.02,300.77,301.91,32400.0,300.8684,301.2075,299.9608,301.0978,32400.0
2013-09-20 11:30:00,301.79,302.49,301.24,301.99,24100.0,300.9781,301.6762,300.4296,301.1776,24100.0
2013-09-20 12:00:00,301.87,304.45,301.87,303.96,35100.0,301.0579,303.6309,301.0579,303.1423,35100.0
2013-09-20 12:30:00,303.8,304.69,302.93,302.93,35200.0,302.9827,303.8703,302.115,302.115,35200.0
2013-09-20 13:00:00,303.0,303.36,301.09,301.27,20100.0,302.1848,302.5439,300.28,300.4595,20100.0
2013-09-20 13:30:00,301.34,302.9,301.0,302.42,35900.0,300.5293,302.0851,300.1902,301.6064,35900.0
2013-09-20 14:00:00,302.11,303.16,301.66,302.83,28000.0,301.2972,302.3444,300.8485,302.0153,28000.0
2013-09-20 14:30:00,302.86,303.95,301.85,303.7,93300.0,302.0452,303.1323,301.0379,302.883,93300.0
2013-09-20 15:00:00,303.02,303.88,301.77,301.9,81300.0,302.2048,303.0625,300.9582,301.0878,81300.0
2013-09-20 15:30:00,301.8,302.9,299.11,300.68,210400.0,300.9881,302.0851,298.3053,299.8711,210400.0
2013-09-23 09:30:00,299.19,301.65,295.22,295.65,89200.0,298.3851,300.8385,294.4258,294.8546,89200.0
2013-09-23 10:00:00,295.35,296.98,293.69,293.73,80600.0,294.5554,296.181,292.8999,292.9398,80600.0
2013-09-23 10:30:00,293.69,294.16,292.53,293.47,52400.0,292.8999,293.3686,291.743,292.6805,52400.0
2013-09-23 11:00:00,293.45,293.93,292.0,293.82,63100.0,292.6605,293.1392,291.2144,293.0295,63100.0
2013-09-23 11:30:00,293.92,295.7,293.0,293.01,43500.0,293.1293,294.9045,292.2118,292.2217,43500.0
2013-09-23 12:00:00,293.17,297.0,293.17,296.3,74600.0,292.3813,296.201,292.3813,295.5029,74600.0
2013-09-23 12:30:00,296.28,297.8,296.0,296.98,40000.0,295.4829,296.9988,295.2037,296.181,40000.0
2013-09-23 13:00:00,296.82,297.6,296.41,297.27,25900.0,296.0215,296.7994,295.6126,296.4703,25900.0
2013-09-23 13:30:00,297.33,297.95,296.37,297.12,23300.0,296.5301,297.1484,295.5727,296.3207,23300.0
2013-09-23 14:00:00,297.4,298.14,295.47,295.99,40900.0,296.5999,297.3379,294.6751,295.1937,40900.0
2013-09-23 14:30:00,296.0,297.15,295.56,296.62,23300.0,295.2037,296.3506,294.7649,295.822,23300.0
2013-09-23 15:00:00,296.67,297.22,295.78,296.15,30400.0,295.8719,296.4204,294.9843,295.3533,30400.0
2013-09-23 15:30:00,296.26,297.03,295.55,295.76,59800.0,295.463,296.2309,294.7549,294.9643,59800.0
2013-09-24 09:30:00,296.22,298.82,295.6,295.73,93500.0,295.4231,298.0161,294.8048,294.9344,93500.0
2013-09-24 10:00:00,295.8,295.8,293.26,295.31,55700.0,295.0042,295.0042,292.4711,294.5155,55700.0
2013-09-24 10:30:00,295.14,297.98,294.51,297.93,47400.0,294.346,297.1784,293.7177,297.1285,47400.0
2013-09-24 11:00:00,297.98,299.96,297.42,298.25,52600.0,297.1784,299.153,296.6199,297.4476,52600.0
2013-09-24 11:30:00,298.44,298.79,296.34,296.86,13800.0,297.6371,297.9862,295.5428,296.0614,13800.0
2013-09-24 12:00:00,296.82,297.87,296.55,297.55,21400.0,296.0215,297.0687,295.7522,296.7495,21400.0
2013-09-24 12:30:00,297.64,298.62,297.46,298.47,50300.0,296.8393,297.8166,296.6598,297.667,50300.0
2013-09-24 13:00:00,298.49,298.57,297.51,298.01,9400.0,297.687,297.7668,296.7096,297.2083,9400.0
2013-09-24 13:30:00,298.18,298.8,297.51,298.5,23100.0,297.3778,297.9961,296.7096,297.697,23100.0
2013-09-24 14:00:00,298.51,298.8,297.89,298.09,27600.0,297.7069,297.9961,297.0886,297.2881,27600.0
2013-09-24 14:30:00,298.23,298.43,297.44,298.06,18600.0,297.4277,297.6271,296.6398,297.2581,18600.0
2013-09-24 15:00:00,298.11,298.24,296.02,296.4,35100.0,297.308,297.4377,295.2236,295.6026,35100.0
2013-09-24 15:30:00,296.41,296.53,294.26,295.01,95000.0,295.6126,295.7323,293.4684,294.2163,95000.0
2013-09-25 09:30:00,295.05,296.57,292.22,292.77,42700.0,294.2562,295.7721,291.4339,291.9824,42700.0
2013-09-25 10:00:00,293.58,294.41,292.23,293.44,153100.0,292.7902,293.618,291.4438,292.6506,153100.0
2013-09-25 10:30:00,292.95,293.9,292.59,293.57,26400.0,292.1619,293.1093,291.8029,292.7802,26400.0
2013-09-25 11:00:00,293.71,295.74,292.98,295.06,29200.0,292.9198,294.9444,292.1918,294.2662,29200.0
2013-09-25 11:30:00,295.5,296.48,294.55,296.42,18200.0,294.705,295.6824,293.7576,295.6226,18200.0
2013-09-25 12:00:00,296.42,296.83,293.88,294.28,17800.0,295.6226,296.0314,293.0894,293.4883,17800.0
2013-09-25 12:30:00,294.85,296.01,294.44,295.01,8500.0,294.0568,295.2137,293.6479,294.2163,8500.0
2013-09-25 13:00:00,296.02,296.38,293.9,293.9,27500.0,295.2236,295.5827,293.1093,293.1093,27500.0
2013-09-25 13:30:00,293.71,293.71,292.58,293.09,25000.0,292.9198,292.9198,291.7929,292.3015,25000.0
2013-09-25 14:00:00,293.1,294.27,292.77,293.61,37700.0,292.3115,293.4783,291.9824,292.8201,37700.0
2013-09-25 14:30:00,293.25,293.92,292.73,292.73,16900.0,292.4611,293.1293,291.9425,291.9425,16900.0
2013-09-25 15:00:00,292.95,294.07,291.6,292.26,40700.0,292.1619,293.2789,290.8155,291.4737,40700.0
2013-09-25 15:30:00,292.41,293.3,292.14,292.3,61400.0,291.6233,292.5109,291.3541,291.5136,61400.0
2013-09-26 09:30:00,295.24,304.7,294.08,303.69,112100.0,294.4457,303.8803,293.2888,302.873,112100.0
2013-09-26 10:00:00,303.42,305.8,302.16,305.55,91100.0,302.6037,304.9773,301.3471,304.728,91100.0
2013-09-26 10:30:00,305.46,306.86,304.21,304.64,75100.0,304.6382,306.0345,303.3916,303.8204,75100.0
2013-09-26 11:00:00,304.73,306.98,303.43,306.86,50200.0,303.9102,306.1541,302.6137,306.0345,50200.0
2013-09-26 11:30:00,306.9,307.99,305.98,307.79,44800.0,306.0744,307.1614,305.1568,306.962,44800.0
2013-09-26 12:00:00,307.99,309.32,307.81,308.3,59600.0,307.1614,308.4878,306.9819,307.4706,59600.0
2013-09-26 12:30:00,308.5,310.26,308.33,309.86,48000.0,307.6701,309.4253,307.5005,309.0264,48000.0
2013-09-26 13:00:00,309.94,310.43,309.09,309.35,25300.0,309.1062,309.5949,308.2585,308.5178,25300.0
2013-09-26 13:30:00,309.52,309.52,306.84,307.04,72600.0,308.6873,308.6873,306.0145,306.214,72600.0
2013-09-26 14:00:00,306.75,306.75,304.58,305.36,43600.0,305.9248,305.9248,303.7606,304.5385,43600.0
2013-09-26 14:30:00,305.46,305.46,303.03,304.23,38300.0,304.6382,304.6382,302.2148,303.4115,38300.0
2013-09-26 15:00:00,304.0,304.9,303.5,304.46,37200.0,303.1822,304.0797,302.6835,303.6409,37200.0
2013-09-26 15:30:00,304.54,305.53,304.05,305.53,118300.0,303.7207,304.708,303.232,304.708,118300.0
2013-09-27 09:30:00,301.92,305.34,300.66,305.03,77200.0,301.1078,304.5186,299.8511,304.2094,77200.0
2013-09-27 10:00:00,304.5,308.13,304.4,306.57,106200.0,303.6808,307.301,303.5811,305.7452,106200.0
2013-09-27 10:30:00,306.56,309.91,306.52,307.65,48500.0,305.7353,309.0763,305.6954,306.8223,48500.0
2013-09-27 11:00:00,307.79,308.94,307.22,307.84,20000.0,306.962,308.1089,306.3935,307.0118,20000.0
2013-09-27 11:30:00,308.04,308.15,306.45,306.45,14500.0,307.2113,307.321,305.6256,305.6256,14500.0
2013-09-27 12:00:00,306.69,307.5,306.0,306.33,12700.0,305.8649,306.6727,305.1768,305.5059,12700.0
2013-09-27 12:30:00,306.56,306.89,305.19,305.78,11800.0,305.7353,306.0644,304.369,304.9574,11800.0
2013-09-27 13:00:00,305.4,305.91,304.45,304.54,12900.0,304.5784,305.087,303.6309,303.7207,12900.0
2013-09-27 13:30:00,304.59,304.86,303.52,304.67,23300.0,303.7706,304.0398,302.7035,303.8504,23300.0
2013-09-27 14:00:00,304.63,305.49,304.2,305.34,22700.0,303.8105,304.6682,303.3816,304.5186,22700.0
2013-09-27 14:30:00,305.2,305.24,304.36,304.44,14000.0,304.3789,304.4188,303.5412,303.621,14000.0
2013-09-27 15:00:00,304.52,305.13,304.08,304.63,28000.0,303.7008,304.3091,303.2619,303.8105,28000.0
2013-09-27 15:30:00,304.28,306.22,304.01,305.59,58100.0,303.4614,305.3962,303.1921,304.7679,58100.0
2013-09-30 09:30:00,304.59,317.15,301.97,315.32,226300.0,303.7706,316.2968,301.1576,314.4717,226300.0
2013-09-30 10:00:00,315.79,319.83,315.79,318.1,160000.0,314.9404,318.9696,314.9404,317.2442,160000.0
2013-09-30 10:30:00,318.17,318.62,315.6,317.45,44900.0,317.314,317.7628,314.751,316.596,44900.0
2013-09-30 11:00:00,317.16,318.99,314.5,315.03,47800.0,316.3068,318.1318,313.6539,314.1825,47800.0
2013-09-30 11:30:00,314.78,315.74,313.08,315.07,44000.0,313.9332,314.8906,312.2377,314.2224,44000.0
2013-09-30 12:00:00,314.78,315.06,312.89,313.1,32500.0,313.9332,314.2124,312.0482,312.2577,32500.0
2013-09-30 12:30:00,313.08,313.86,312.03,312.29,38400.0,312.2377,313.0156,311.1906,311.4499,38400.0
2013-09-30 13:00:00,312.18,315.34,312.18,314.09,57700.0,311.3402,314.4917,311.3402,313.245,57700.0
2013-09-30 13:30:00,314.13,314.77,312.48,313.21,30000.0,313.2849,313.9232,311.6393,312.3674,30000.0
2013-09-30 14:00:00,313.0,313.6,312.21,313.19,21400.0,312.1579,312.7563,311.3701,312.3474,21400.0
2013-09-30 14:30:00,313.18,314.55,312.27,313.05,29400.0,312.3375,313.7038,311.4299,312.2078,29400.0
2013-09-30 15:00:00,312.66,313.32,311.26,312.28,47800.0,311.8189,312.4771,310.4226,311.4399,47800.0
2013-09-30 15:30:00,312.1,313.45,311.4,312.87,104700.0,311.2604,312.6067,310.5623,312.0283,104700.0
2013-10-01 09:30:00,314.51,319.5,310.76,310.76,137600.0,313.6639,318.6405,309.924,309.924,137600.0
2013-10-01 10:00:00,311.37,311.48,307.65,310.9,113600.0,310.5323,310.642,306.8223,310.0636,113600.0
2013-10-01 10:30:00,311.0,315.54,311.0,315.17,64400.0,310.1633,314.6911,310.1633,314.3221,64400.0
2013-10-01 11:00:00,314.98,316.77,313.41,314.0,51200.0,314.1326,315.9178,312.5668,313.1553,51200.0
2013-10-01 11:30:00,314.2,317.78,313.98,317.78,29600.0,313.3547,316.9251,313.1353,316.9251,29600.0
2013-10-01 12:00:00,317.51,317.99,316.17,317.95,41900.0,316.6558,317.1345,315.3194,317.0946,41900.0
2013-10-01 12:30:00,317.77,317.95,316.34,317.4,14800.0,316.9151,317.0946,315.489,316.5461,14800.0
2013-10-01 13:00:00,317.24,317.7,315.08,315.08,15700.0,316.3865,316.8453,314.2324,314.2324,15700.0
2013-10-01 13:30:00,315.51,315.97,314.53,315.7,17100.0,314.6612,315.12,313.6838,314.8507,17100.0
2013-10-01 14:00:00,315.72,315.72,313.02,313.71,31400.0,314.8706,314.8706,312.1779,312.866,31400.0
2013-10-01 14:30:00,313.77,314.56,313.21,314.01,25500.0,312.9259,313.7137,312.3674,313.1652,25500.0
2013-10-01 15:00:00,313.84,314.11,312.73,313.0,25000.0,312.9957,313.265,311.8887,312.1579,25000.0
2013-10-01 15:30:00,313.05,317.34,313.05,316.71,63200.0,312.2078,316.4863,312.2078,315.858,63200.0
2013-10-02 09:30:00,313.61,318.33,313.53,318.25,65600.0,312.7663,317.4736,312.6865,317.3938,65600.0
2013-10-02 10:00:00,317.79,318.48,313.7,314.95,55900.0,316.9351,317.6232,312.8561,314.1027,55900.0
2013-10-02 10:30:00,314.96,314.96,313.04,313.97,45400.0,314.1127,314.1127,312.1978,313.1253,45400.0
2013-10-02 11:00:00,314.12,314.84,313.54,314.33,36100.0,313.2749,313.993,312.6965,313.4844,36100.0
2013-10-02 11:30:00,314.28,314.62,312.84,313.49,17900.0,313.4345,313.7736,311.9984,312.6466,17900.0
2013-10-02 12:00:00,313.21,314.0,312.24,313.38,21000.0,312.3674,313.1553,311.4,312.5369,21000.0
2013-10-02 12:30:00,313.38,314.01,312.77,313.23,21300.0,312.5369,313.1652,311.9286,312.3873,21300.0
2013-10-02 13:00:00,313.21,314.15,312.87,314.1,24200.0,312.3674,313.3049,312.0283,313.255,24200.0
2013-10-02 13:30:00,314.25,314.6,313.49,313.75,18900.0,313.4046,313.7536,312.6466,312.9059,18900.0
2013-10-02 14:00:00,313.87,313.94,312.64,313.03,50200.0,313.0256,313.0954,311.7989,312.1879,50200.0
2013-10-02 14:30:00,312.87,313.56,312.26,313.24,24900.0,312.0283,312.7164,311.4199,312.3973,24900.0
2013-10-02 15:00:00,313.05,313.3,312.0,312.41,22200.0,312.2078,312.4571,311.1606,311.5695,22200.0
2013-10-02 15:30:00,312.77,313.79,312.15,313.66,72000.0,311.9286,312.9458,311.3102,312.8162,72000.0
2013-10-03 09:30:00,312.92,314.99,310.5,310.51,21600.0,312.0782,314.1426,309.6647,309.6746,21600.0
2013-10-03 10:00:00,310.56,310.91,305.76,307.25,89700.0,309.7245,310.0736,304.9374,306.4234,89700.0
2013-10-03 10:30:00,307.6,307.64,304.04,305.27,63600.0,306.7725,306.8124,303.2221,304.4487,63600.0
2013-10-03 11:00:00,305.63,306.24,304.15,304.8,36200.0,304.8078,305.4161,303.3318,303.98,36200.0
2013-10-03 11:30:00,304.19,306.2,300.18,301.51,78900.0,303.3716,305.3762,299.3724,300.6989,78900.0
2013-10-03 12:00:00,301.49,304.19,300.5,303.08,77500.0,300.6789,303.3716,299.6916,302.2646,77500.0
2013-10-03 12:30:00,303.63,305.26,302.9,304.58,104900.0,302.8132,304.4388,302.0851,303.7606,104900.0
2013-10-03 13:00:00,304.6,305.87,303.31,305.39,31300.0,303.7805,305.0471,302.494,304.5684,31300.0
2013-10-03 13:30:00,305.53,307.43,305.0,306.6,65700.0,304.708,306.6029,304.1795,305.7752,65700.0
2013-10-03 14:00:00,306.32,306.39,302.9,304.72,43300.0,305.4959,305.5657,302.0851,303.9002,43300.0
2013-10-03 14:30:00,304.89,305.9,304.04,305.39,55200.0,304.0698,305.077,303.2221,304.5684,55200.0
2013-10-03 15:00:00,305.18,305.8,303.76,304.75,27200.0,304.359,304.9773,302.9428,303.9301,27200.0
2013-10-03 15:30:00,304.5,305.64,303.42,303.57,92400.0,303.6808,304.8177,302.6037,302.7533,92400.0
2013-10-04 09:30:00,303.5,310.76,303.5,308.31,85200.0,302.6835,309.924,302.6835,307.4806,85200.0
2013-10-04 10:00:00,308.7,310.28,307.94,308.32,64900.0,307.8695,309.4453,307.1116,307.4905,64900.0
2013-10-04 10:30:00,309.06,310.31,307.2,308.69,26000.0,308.2285,309.4752,306.3735,307.8595,26000.0
2013-10-04 11:00:00,308.87,308.9,306.95,308.68,19500.0,308.0391,308.069,306.1242,307.8496,19500.0
2013-10-04 11:30:00,308.84,309.0,307.66,308.47,12600.0,308.0091,308.1687,306.8323,307.6401,12600.0
2013-10-04 12:00:00,308.97,309.3,308.11,309.06,17300.0,308.1388,308.4679,307.2811,308.2285,17300.0
2013-10-04 12:30:00,309.09,309.15,307.13,307.8,19000.0,308.2585,308.3183,306.3037,306.9719,19000.0
2013-10-04 13:00:00,308.12,308.3,307.3,307.64,15300.0,307.2911,307.4706,306.4733,306.8124,15300.0
2013-10-04 13:30:00,308.09,308.42,307.53,307.78,15800.0,307.2612,307.5903,306.7027,306.952,15800.0
2013-10-04 14:00:00,307.96,309.28,307.81,309.28,34100.0,307.1315,308.448,306.9819,308.448,34100.0
2013-10-04 14:30:00,309.04,309.99,308.88,309.15,32600.0,308.2086,309.156,308.049,308.3183,32600.0
2013-10-04 15:00:00,309.55,309.82,307.73,308.22,36700.0,308.7172,308.9865,306.9021,307.3908,36700.0
2013-10-04 15:30:00,308.22,309.05,307.7,308.28,71100.0,307.3908,308.2186,306.8722,307.4506,71100.0
2013-10-07 09:30:00,303.93,307.99,302.76,304.39,46900.0,303.1123,307.1614,301.9455,303.5711,46900.0
2013-10-07 10:00:00,304.0,305.6,302.51,304.25,51900.0,303.1822,304.7779,301.6962,303.4315,51900.0
2013-10-07 10:30:00,304.24,305.0,302.7,302.98,18900.0,303.4215,304.1795,301.8857,302.1649,18900.0
2013-10-07 11:00:00,302.68,302.94,300.38,301.13,34300.0,301.8657,302.125,299.5719,300.3199,34300.0
2013-10-07 11:30:00,300.88,301.39,298.96,299.11,47000.0,300.0706,300.5792,298.1557,298.3053,47000.0
2013-10-07 12:00:00,299.01,299.16,297.35,297.75,36200.0,298.2056,298.3552,296.55,296.949,36200.0
2013-10-07 12:30:00,297.72,298.38,296.19,296.39,47400.0,296.9191,297.5773,295.3932,295.5926,47400.0
2013-10-07 13:00:00,296.5,299.69,296.5,298.91,27400.0,295.7023,298.8838,295.7023,298.1059,27400.0
2013-10-07 13:30:00,299.17,301.53,299.15,301.35,23100.0,298.3652,300.7188,298.3452,300.5393,23100.0
2013-10-07 14:00:00,301.35,301.8,300.44,301.27,17400.0,300.5393,300.9881,299.6317,300.4595,17400.0
2013-10-07 14:30:00,301.55,301.75,300.12,301.67,17300.0,300.7387,300.9382,299.3126,300.8584,17300.0
2013-10-07 15:00:00,301.37,301.55,299.3,299.38,44800.0,300.5592,300.7387,298.4948,298.5746,44800.0
2013-10-07 15:30:00,299.46,299.89,298.26,298.95,72900.0,298.6544,299.0832,297.4576,298.1457,72900.0
2013-10-08 09:30:00,298.15,298.82,295.01,296.6,61300.0,297.3479,298.0161,294.2163,295.8021,61300.0
2013-10-08 10:00:00,296.14,296.33,293.01,293.95,113900.0,295.3433,295.5328,292.2217,293.1592,113900.0
2013-10-08 10:30:00,293.96,294.16,288.06,289.06,98200.0,293.1692,293.3686,287.285,288.2824,98200.0
2013-10-08 11:00:00,288.87,289.73,286.82,289.21,55900.0,288.0929,288.9505,286.0484,288.4319,55900.0
2013-10-08 11:30:00,288.94,289.13,285.84,286.4,37000.0,288.1627,288.3522,285.071,285.6295,37000.0
2013-10-08 12:00:00,286.04,286.86,284.35,285.38,47100.0,285.2705,286.0883,283.585,284.6123,47100.0
2013-10-08 12:30:00,285.4,287.04,284.31,286.92,36600.0,284.6322,286.2678,283.5451,286.1481,36600.0
2013-10-08 13:00:00,286.72,290.0,286.5,289.5,38500.0,285.9486,289.2198,285.7292,288.7212,38500.0
2013-10-08 13:30:00,289.41,290.18,287.07,287.69,27900.0,288.6314,289.3993,286.2977,286.916,27900.0
2013-10-08 14:00:00,287.65,289.12,287.64,288.15,34800.0,286.8761,288.3422,286.8662,287.3748,34800.0
2013-10-08 14:30:00,288.33,288.91,287.5,288.64,57800.0,287.5543,288.1328,286.7265,287.8635,57800.0
2013-10-08 15:00:00,288.3,289.91,288.15,289.64,53700.0,287.5244,289.1301,287.3748,288.8608,53700.0
2013-10-08 15:30:00,289.51,290.0,287.18,287.59,107800.0,288.7311,289.2198,286.4074,286.8163,107800.0
2013-10-09 09:30:00,289.02,289.32,278.81,281.28,98100.0,288.2425,288.5417,278.0599,280.5233,98100.0
2013-10-09 10:00:00,281.54,282.09,274.01,278.43,118200.0,280.7826,281.3311,273.2728,277.6809,118200.0
2013-10-09 10:30:00,278.64,280.25,274.1,274.1,76700.0,277.8904,279.4961,273.3626,273.3626,76700.0
2013-10-09 11:00:00,274.21,275.48,271.15,273.04,151600.0,273.4723,274.7389,270.4205,272.3054,151600.0
2013-10-09 11:30:00,272.86,275.35,272.02,274.31,64000.0,272.1259,274.6092,271.2882,273.572,64000.0
2013-10-09 12:00:00,274.5,277.0,273.28,275.66,52200.0,273.7615,276.2548,272.5448,274.9184,52200.0
2013-10-09 12:30:00,275.36,276.87,272.02,272.16,52600.0,274.6192,276.1251,271.2882,271.4278,52600.0
2013-10-09 13:00:00,272.6,277.91,272.02,276.75,151700.0,271.8666,277.1623,271.2882,276.0055,151700.0
2013-10-09 13:30:00,276.68,277.71,275.4,276.41,62100.0,275.9357,276.9629,274.6591,275.6664,62100.0
2013-10-09 14:00:00,276.41,278.26,276.0,278.08,76000.0,275.6664,277.5114,275.2575,277.3319,76000.0
2013-10-09 14:30:00,277.75,279.38,277.19,279.3,77100.0,277.0028,278.6284,276.4443,278.5486,77100.0
2013-10-09 15:00:00,279.42,282.0,279.01,280.96,147600.0,278.6683,281.2413,278.2594,280.2041,147600.0
2013-10-09 15:30:00,281.11,283.45,280.01,281.61,244100.0,280.3537,282.6874,279.2567,280.8524,244100.0
2013-10-10 09:30:00,289.4,294.63,289.0,291.86,121000.0,288.6214,293.8374,288.2225,291.0748,121000.0
2013-10-10 10:00:00,291.9,291.9,287.75,288.62,50400.0,291.1147,291.1147,286.9759,287.8435,50400.0
2013-10-10 10:30:00,288.7,289.74,286.21,287.4,32100.0,287.9233,288.9605,285.44,286.6268,32100.0
2013-10-10 11:00:00,287.26,288.87,286.16,288.8,33400.0,286.4872,288.0929,285.3902,288.0231,33400.0
2013-10-10 11:30:00,288.73,292.9,288.51,292.45,31200.0,287.9532,292.112,287.7338,291.6632,31200.0
2013-10-10 12:00:00,292.69,293.93,291.69,292.87,30000.0,291.9026,293.1392,290.9053,292.0821,30000.0
2013-10-10 12:30:00,292.93,294.63,292.49,292.78,21800.0,292.1419,293.8374,291.7031,291.9923,21800.0
2013-10-10 13:00:00,292.88,292.89,291.72,292.6,18100.0,292.0921,292.102,290.9352,291.8128,18100.0
2013-10-10 13:30:00,292.53,293.16,291.74,293.16,11900.0,291.743,292.3713,290.9551,292.3713,11900.0
2013-10-10 14:00:00,292.81,292.85,291.59,291.85,20400.0,292.0223,292.0622,290.8055,291.0648,20400.0
2013-10-10 14:30:00,291.76,292.5,290.83,291.89,25400.0,290.9751,291.7131,290.0476,291.1047,25400.0
2013-10-10 15:00:00,291.96,295.0,291.96,294.03,50500.0,291.1745,294.2064,291.1745,293.239,50500.0
2013-10-10 15:30:00,294.12,294.42,293.49,293.94,63800.0,293.3287,293.6279,292.7004,293.1492,63800.0
2013-10-11 09:30:00,293.97,293.97,288.1,292.09,89300.0,293.1791,293.1791,287.3249,291.3042,89300.0
2013-10-11 10:00:00,293.11,293.46,290.0,292.55,92100.0,292.3215,292.6705,289.2198,291.763,92100.0
2013-10-11 10:30:00,292.2,292.66,287.52,288.81,77200.0,291.4139,291.8727,286.7465,288.033,77200.0
2013-10-11 11:00:00,288.85,289.66,288.14,289.21,29300.0,288.0729,288.8807,287.3648,288.4319,29300.0
2013-10-11 11:30:00,288.61,293.69,288.5,293.27,29800.0,287.8336,292.8999,287.7239,292.481,29800.0
2013-10-11 12:00:00,293.28,293.6,291.51,292.7,16500.0,292.491,292.8101,290.7258,291.9126,16500.0
2013-10-11 12:30:00,292.71,293.3,292.43,292.7,16000.0,291.9225,292.5109,291.6433,291.9126,16000.0
2013-10-11 13:00:00,292.83,293.0,291.03,291.4,17700.0,292.0422,292.2118,290.2471,290.6161,17700.0
2013-10-11 13:30:00,291.43,291.78,290.31,290.46,17700.0,290.646,290.995,289.529,289.6786,17700.0
2013-10-11 14:00:00,290.42,291.3,290.17,290.33,10700.0,289.6387,290.5163,289.3894,289.5489,10700.0
2013-10-11 14:30:00,290.33,290.6,289.11,289.44,12300.0,289.5489,289.8182,288.3322,288.6613,12300.0
2013-10-11 15:00:00,289.34,290.05,288.75,289.49,20100.0,288.5616,289.2697,287.9732,288.7112,20100.0
2013-10-11 15:30:00,289.71,290.42,288.74,290.36,85300.0,288.9306,289.6387,287.9632,289.5789,85300.0
2013-10-14 09:30:00,287.38,288.0,284.1,286.08,43600.0,286.6069,287.2252,283.3357,285.3104,43600.0
2013-10-14 10:00:00,286.09,287.79,285.5,286.87,22700.0,285.3203,287.0158,284.7319,286.0982,22700.0
2013-10-14 10:30:00,286.34,287.75,285.93,287.14,13700.0,285.5697,286.9759,285.1608,286.3675,13700.0
2013-10-14 11:00:00,287.12,288.31,287.07,288.31,11200.0,286.3476,287.5344,286.2977,287.5344,11200.0
2013-10-14 11:30:00,288.43,289.84,288.31,289.82,18800.0,287.654,289.0603,287.5344,289.0403,18800.0
2013-10-14 12:00:00,289.89,289.89,287.37,287.93,8900.0,289.1101,289.1101,286.5969,287.1554,8900.0
2013-10-14 12:30:00,287.77,289.15,287.38,288.97,14700.0,286.9958,288.3721,286.6069,288.1926,14700.0
2013-10-14 13:00:00,288.96,290.0,288.45,289.44,18500.0,288.1826,289.2198,287.674,288.6613,18500.0
2013-10-14 13:30:00,290.05,290.91,289.05,290.72,18000.0,289.2697,290.1274,288.2724,289.9379,18000.0
2013-10-14 14:00:00,291.03,294.0,290.76,293.47,33000.0,290.2471,293.2091,289.9778,292.6805,33000.0
2013-10-14 14:30:00,293.69,294.09,292.3,292.79,21900.0,292.8999,293.2988,291.5136,292.0023,21900.0
2013-10-14 15:00:00,292.57,296.33,292.51,295.52,45300.0,291.7829,295.5328,291.7231,294.725,45300.0
2013-10-14 15:30:00,296.0,296.29,294.26,295.8,70900.0,295.2037,295.4929,293.4684,295.0042,70900.0
2013-10-15 09:30:00,294.04,298.09,292.3,297.67,46700.0,293.249,297.2881,291.5136,296.8692,46700.0
2013-10-15 10:00:00,297.89,297.89,292.85,293.7,70600.0,297.0886,297.0886,292.0622,292.9099,70600.0
2013-10-15 10:30:00,293.46,294.69,292.62,292.63,18300.0,292.6705,293.8972,291.8328,291.8427,18300.0
2013-10-15 11:00:00,292.61,294.99,291.2,294.35,34600.0,291.8228,294.1964,290.4166,293.5581,34600.0
2013-10-15 11:30:00,294.56,294.77,293.22,294.0,20100.0,293.7676,293.977,292.4312,293.2091,20100.0
2013-10-15 12:00:00,293.61,293.65,290.83,292.49,21500.0,292.8201,292.86,290.0476,291.7031,21500.0
2013-10-15 12:30:00,292.21,293.47,291.75,292.26,5400.0,291.4239,292.6805,290.9651,291.4737,5400.0
2013-10-15 13:00:00,292.35,293.15,291.92,292.04,9700.0,291.5635,292.3613,291.1347,291.2543,9700.0
2013-10-15 13:30:00,292.01,293.77,291.9,293.38,8700.0,291.2244,292.9797,291.1147,292.5907,8700.0
2013-10-15 14:00:00,293.17,294.09,291.0,291.66,16400.0,292.3813,293.2988,290.2171,290.8754,16400.0
2013-10-15 14:30:00,291.69,292.64,290.32,291.69,32200.0,290.9053,291.8527,289.539,290.9053,32200.0
2013-10-15 15:00:00,291.6,292.39,291.01,291.35,40800.0,290.8155,291.6034,290.2271,290.5662,40800.0
2013-10-15 15:30:00,291.23,291.5,290.0,290.46,68200.0,290.4465,290.7158,289.2198,289.6786,68200.0
2013-10-16 09:30:00,302.0,305.99,298.06,301.5,243300.0,301.1875,305.1668,297.2581,300.6889,243300.0
2013-10-16 10:00:00,301.5,301.96,298.7,301.35,102500.0,300.6889,301.1476,297.8964,300.5393,102500.0
2013-10-16 10:30:00,301.65,302.5,300.52,301.5,81900.0,300.8385,301.6862,299.7115,300.6889,81900.0
2013-10-16 11:00:00,301.52,302.96,301.21,302.57,91000.0,300.7088,302.145,300.3997,301.756,91000.0
2013-10-16 11:30:00,302.37,302.94,301.5,302.06,43800.0,301.5565,302.125,300.6889,301.2474,43800.0
2013-10-16 12:00:00,302.0,302.07,300.64,301.15,43300.0,301.1875,301.2574,299.8312,300.3398,43300.0
2013-10-16 12:30:00,301.0,303.25,300.66,303.01,54600.0,300.1902,302.4342,299.8511,302.1948,54600.0
2013-10-16 13:00:00,303.1,304.29,302.63,304.29,55300.0,302.2846,303.4714,301.8158,303.4714,55300.0
2013-10-16 13:30:00,304.06,305.9,304.06,304.74,69500.0,303.242,305.077,303.242,303.9202,69500.0
2013-10-16 14:00:00,304.73,307.45,304.57,306.41,86400.0,303.9102,306.6229,303.7506,305.5857,86400.0
2013-10-16 14:30:00,306.69,307.47,306.4,306.57,49200.0,305.8649,306.6428,305.5757,305.7452,49200.0
2013-10-16 15:00:00,306.52,306.88,305.29,306.45,65600.0,305.6954,306.0544,304.4687,305.6256,65600.0
2013-10-16 15:30:00,306.44,307.76,306.29,307.35,99200.0,305.6156,306.932,305.466,306.5231,99200.0
2013-10-17 09:30:00,306.41,307.35,300.53,302.16,115500.0,305.5857,306.5231,299.7215,301.3471,115500.0
2013-10-17 10:00:00,302.5,303.92,301.39,303.75,81000.0,301.6862,303.1024,300.5792,302.9328,81000.0
2013-10-17 10:30:00,303.18,306.48,303.18,306.48,96500.0,302.3644,305.6555,302.3644,305.6555,96500.0
2013-10-17 11:00:00,306.41,309.5,306.02,308.87,49600.0,305.5857,308.6674,305.1967,308.0391,49600.0
2013-10-17 11:30:00,308.93,309.72,308.43,309.11,32500.0,308.0989,308.8868,307.6002,308.2784,32500.0
2013-10-17 12:00:00,309.04,309.99,308.77,309.83,23400.0,308.2086,309.156,307.9393,308.9965,23400.0
2013-10-17 12:30:00,309.84,310.0,309.03,309.11,28600.0,309.0064,309.166,308.1986,308.2784,28600.0
2013-10-17 13:00:00,309.04,309.49,306.86,307.31,41500.0,308.2086,308.6574,306.0345,306.4833,41500.0
2013-10-17 13:30:00,307.49,308.16,307.29,307.37,10500.0,306.6628,307.331,306.4633,306.5431,10500.0
2013-10-17 14:00:00,307.28,307.47,306.38,306.96,13100.0,306.4533,306.6428,305.5558,306.1342,13100.0
2013-10-17 14:30:00,306.9,307.62,306.25,307.26,13900.0,306.0744,306.7924,305.4261,306.4334,13900.0
2013-10-17 15:00:00,307.2,307.69,306.61,307.55,45500.0,306.3735,306.8622,305.7851,306.7226,45500.0
2013-10-17 15:30:00,307.63,308.97,307.08,308.13,77200.0,306.8024,308.1388,306.2539,307.301,77200.0
2013-10-18 09:30:00,308.4,309.96,305.14,305.16,90600.0,307.5703,309.1261,304.3191,304.339,90600.0
2013-10-18 10:00:00,305.41,305.6,301.5,301.5,141300.0,304.5884,304.7779,300.6889,300.6889,141300.0
2013-10-18 10:30:00,301.5,303.79,301.06,303.58,38400.0,300.6889,302.9727,300.2501,302.7633,38400.0
2013-10-18 11:00:00,303.46,303.5,301.5,301.5,24900.0,302.6436,302.6835,300.6889,300.6889,24900.0
2013-10-18 11:30:00,301.38,302.0,300.51,300.84,25800.0,300.5692,301.1875,299.7015,300.0307,25800.0
2013-10-18 12:00:00,300.73,301.88,300.55,301.3,35300.0,299.921,301.0679,299.7414,300.4894,35300.0
2013-10-18 12:30:00,301.07,301.43,300.51,301.08,14600.0,300.26,300.6191,299.7015,300.27,14600.0
2013-10-18 13:00:00,300.89,302.21,300.81,302.11,21000.0,300.0805,301.397,300.0007,301.2972,21000.0
2013-10-18 13:30:00,301.87,303.22,301.73,302.62,17500.0,301.0579,302.4043,300.9183,301.8059,17500.0
2013-10-18 14:00:00,303.03,303.25,302.13,302.29,11100.0,302.2148,302.4342,301.3172,301.4768,11100.0
2013-10-18 14:30:00,302.38,303.93,302.24,302.93,26600.0,301.5665,303.1123,301.4269,302.115,26600.0
2013-10-18 15:00:00,302.91,303.5,301.89,302.2,56000.0,302.0951,302.6835,301.0778,301.387,56000.0
2013-10-18 15:30:00,302.35,303.73,301.56,303.55,60800.0,301.5366,302.9129,300.7487,302.7334,60800.0
2013-10-21 09:30:00,304.73,307.0,302.29,303.79,71700.0,303.9102,306.1741,301.4768,302.9727,71700.0
2013-10-21 10:00:00,304.68,304.73,299.0,299.53,49700.0,303.8603,303.9102,298.1956,298.7242,49700.0
2013-10-21 10:30:00,299.28,300.04,298.11,298.11,47600.0,298.4749,299.2328,297.308,297.308,47600.0
2013-10-21 11:00:00,298.11,299.13,297.12,297.97,38700.0,297.308,298.3253,296.3207,297.1684,38700.0
2013-10-21 11:30:00,298.09,298.49,297.25,297.58,35800.0,297.2881,297.687,296.4503,296.7794,35800.0
2013-10-21 12:00:00,297.81,298.2,297.0,297.96,21500.0,297.0088,297.3978,296.201,297.1584,21500.0
2013-10-21 12:30:00,297.6,298.63,296.8,298.54,12200.0,296.7994,297.8266,296.0015,297.7368,12200.0
2013-10-21 13:00:00,298.56,299.31,297.98,298.17,11300.0,297.7568,298.5048,297.1784,297.3678,11300.0
2013-10-21 13:30:00,298.13,298.13,296.81,297.04,13500.0,297.328,297.328,296.0115,296.2409,13500.0
2013-10-21 14:00:00,297.14,297.21,295.02,295.02,33700.0,296.3406,296.4104,294.2263,294.2263,33700.0
2013-10-21 14:30:00,295.13,296.08,295.02,295.22,33100.0,294.336,295.2835,294.2263,294.4258,33100.0
2013-10-21 15:00:00,295.42,296.05,294.41,294.44,37000.0,294.6252,295.2535,293.618,293.6479,37000.0
2013-10-21 15:30:00,294.42,295.34,293.91,294.8,83400.0,293.6279,294.5455,293.1193,294.0069,83400.0
2013-10-22 09:30:00,295.69,304.84,295.44,299.21,142600.0,294.8945,304.0199,294.6452,298.405,142600.0
2013-10-22 10:00:00,299.73,303.6,299.26,301.27,67700.0,298.9236,302.7832,298.4549,300.4595,67700.0
2013-10-22 10:30:00,301.18,303.7,296.21,297.54,89400.0,300.3697,302.883,295.4131,296.7395,89400.0
2013-10-22 11:00:00,297.33,300.78,297.33,299.39,44600.0,296.5301,299.9708,296.5301,298.5846,44600.0
2013-10-22 11:30:00,299.19,301.27,298.82,301.15,26500.0,298.3851,300.4595,298.0161,300.3398,26500.0
2013-10-22 12:00:00,301.15,302.78,300.72,302.19,10700.0,300.3398,301.9654,299.911,301.377,10700.0
2013-10-22 12:30:00,301.7,301.86,300.07,301.86,10900.0,300.8883,301.0479,299.2627,301.0479,10900.0
2013-10-22 13:00:00,301.56,302.93,301.56,301.86,24500.0,300.7487,302.115,300.7487,301.0479,24500.0
2013-10-22 13:30:00,301.56,302.76,301.39,302.43,18100.0,300.7487,301.9455,300.5792,301.6164,18100.0
2013-10-22 14:00:00,302.57,302.98,301.87,302.76,27200.0,301.756,302.1649,301.0579,301.9455,27200.0
2013-10-22 14:30:00,302.76,303.31,301.81,302.49,28200.0,301.9455,302.494,300.9981,301.6762,28200.0
2013-10-22 15:00:00,302.5,305.4,302.5,305.15,37200.0,301.6862,304.5784,301.6862,304.3291,37200.0
2013-10-22 15:30:00,305.01,305.19,303.64,304.49,61400.0,304.1894,304.369,302.8231,303.6708,61400.0
2013-10-23 09:30:00,302.49,303.66,299.34,299.96,82400.0,301.6762,302.8431,298.5347,299.153,82400.0
2013-10-23 10:00:00,299.87,300.82,298.36,298.86,50100.0,299.0633,300.0107,297.5573,298.056,50100.0
2013-10-23 10:30:00,299.33,301.9,298.0,298.07,75300.0,298.5247,301.0878,297.1983,297.2681,75300.0
2013-10-23 11:00:00,298.1,298.97,296.31,297.44,50800.0,297.298,298.1657,295.5128,296.6398,50800.0
2013-10-23 11:30:00,297.59,299.71,297.3,299.31,24000.0,296.7894,298.9037,296.5002,298.5048,24000.0
2013-10-23 12:00:00,299.2,299.53,298.06,298.06,64000.0,298.3951,298.7242,297.2581,297.2581,64000.0
2013-10-23 12:30:00,298.11,300.36,297.98,300.14,24500.0,297.308,299.552,297.1784,299.3325,24500.0
2013-10-23 13:00:00,300.3,300.3,298.37,299.06,16500.0,299.4921,299.4921,297.5673,298.2554,16500.0
2013-10-23 13:30:00,299.06,299.67,298.48,298.95,12900.0,298.2554,298.8638,297.677,298.1457,12900.0
2013-10-23 14:00:00,298.68,299.51,298.5,298.75,14000.0,297.8765,298.7042,297.697,297.9463,14000.0
2013-10-23 14:30:00,298.81,299.5,298.73,299.35,17000.0,298.0061,298.6943,297.9263,298.5447,17000.0
2013-10-23 15:00:00,299.44,299.57,298.65,299.15,27000.0,298.6344,298.7641,297.8466,298.3452,27000.0
2013-10-23 15:30:00,299.28,299.99,299.09,299.98,42500.0,298.4749,299.1829,298.2854,299.173,42500.0
2013-10-24 09:30:00,301.02,303.31,300.52,303.17,55300.0,300.2102,302.494,299.7115,302.3544,55300.0
2013-10-24 10:00:00,302.93,307.14,302.25,305.7,81700.0,302.115,306.3137,301.4369,304.8776,81700.0
2013-10-24 10:30:00,305.24,306.85,302.5,302.9,52900.0,304.4188,306.0245,301.6862,302.0851,52900.0
2013-10-24 11:00:00,303.07,305.3,302.86,303.85,89400.0,302.2547,304.4787,302.0452,303.0326,89400.0
2013-10-24 11:30:00,303.59,304.01,302.32,303.46,14000.0,302.7733,303.1921,301.5067,302.6436,14000.0
2013-10-24 12:00:00,303.39,303.57,302.41,303.11,13300.0,302.5738,302.7533,301.5964,302.2946,13300.0
2013-10-24 12:30:00,302.86,304.5,302.59,304.25,21500.0,302.0452,303.6808,301.776,303.4315,21500.0
2013-10-24 13:00:00,304.35,304.7,303.45,304.06,21700.0,303.5312,303.8803,302.6336,303.242,21700.0
2013-10-24 13:30:00,303.98,305.89,303.9,305.1,15900.0,303.1622,305.0671,303.0824,304.2792,15900.0
2013-10-24 14:00:00,305.03,306.98,304.82,306.61,27100.0,304.2094,306.1541,304.0,305.7851,27100.0
2013-10-24 14:30:00,306.6,306.98,305.41,305.99,12800.0,305.7752,306.1541,304.5884,305.1668,12800.0
2013-10-24 15:00:00,305.81,306.13,303.85,304.0,31500.0,304.9873,305.3064,303.0326,303.1822,31500.0
2013-10-24 15:30:00,304.0,304.8,302.8,304.42,68700.0,303.1822,303.98,301.9854,303.601,68700.0
2013-10-25 09:30:00,305.1,306.81,304.14,304.45,60300.0,304.2792,305.9846,303.3218,303.6309,60300.0
2013-10-25 10:00:00,304.72,304.94,300.83,301.56,74100.0,303.9002,304.1196,300.0207,300.7487,74100.0
2013-10-25 10:30:00,301.28,301.43,299.17,301.43,37500.0,300.4695,300.6191,298.3652,300.6191,37500.0
2013-10-25 11:00:00,301.16,301.92,300.2,301.67,13400.0,300.3498,301.1078,299.3924,300.8584,13400.0
2013-10-25 11:30:00,301.95,302.46,301.05,301.05,20500.0,301.1377,301.6463,300.2401,300.2401,20500.0
2013-10-25 12:00:00,301.11,302.43,299.45,302.3,13900.0,300.2999,301.6164,298.6444,301.4867,13900.0
2013-10-25 12:30:00,302.05,302.34,301.12,301.16,8100.0,301.2374,301.5266,300.3099,300.3498,8100.0
2013-10-25 13:00:00,301.63,301.83,300.12,300.74,11200.0,300.8185,301.018,299.3126,299.9309,11200.0
2013-10-25 13:30:00,300.27,300.59,299.8,300.23,25900.0,299.4622,299.7813,298.9935,299.4223,25900.0
2013-10-25 14:00:00,299.97,300.76,299.75,300.28,14700.0,299.163,299.9509,298.9436,299.4722,14700.0
2013-10-25 14:30:00,300.24,301.35,300.2,301.09,13700.0,299.4323,300.5393,299.3924,300.28,13700.0
2013-10-25 15:00:00,301.16,301.33,300.52,300.85,16800.0,300.3498,300.5193,299.7115,300.0406,16800.0
2013-10-25 15:30:00,300.9,302.62,300.62,302.16,75300.0,300.0905,301.8059,299.8113,301.3471,75300.0
2013-10-28 09:30:00,302.9,308.69,301.31,307.81,131800.0,302.0851,307.8595,300.4994,306.9819,131800.0
2013-10-28 10:00:00,307.32,307.32,304.25,305.99,44100.0,306.4932,306.4932,303.4315,305.1668,44100.0
2013-10-28 10:30:00,305.56,305.56,302.36,305.29,59300.0,304.738,304.738,301.5466,304.4687,59300.0
2013-10-28 11:00:00,304.47,304.47,302.64,303.47,38700.0,303.6509,303.6509,301.8258,302.6536,38700.0
2013-10-28 11:30:00,303.66,304.32,302.81,303.27,39300.0,302.8431,303.5013,301.9954,302.4541,39300.0
2013-10-28 12:00:00,303.26,304.99,303.01,304.29,16900.0,302.4441,304.1695,302.1948,303.4714,16900.0
2013-10-28 12:30:00,304.29,306.25,303.9,305.86,33600.0,303.4714,305.4261,303.0824,305.0372,33600.0
2013-10-28 13:00:00,305.64,306.83,304.7,305.29,28400.0,304.8177,306.0045,303.8803,304.4687,28400.0
2013-10-28 13:30:00,305.5,306.14,304.88,304.88,5500.0,304.6781,305.3164,304.0598,304.0598,5500.0
2013-10-28 14:00:00,305.2,305.48,304.88,305.48,4300.0,304.3789,304.6582,304.0598,304.6582,4300.0
2013-10-28 14:30:00,305.12,306.04,302.66,302.84,17200.0,304.2991,305.2167,301.8458,302.0253,17200.0
2013-10-28 15:00:00,302.77,303.25,301.38,302.48,22500.0,301.9555,302.4342,300.5692,301.6662,22500.0
2013-10-28 15:30:00,302.48,303.05,302.09,303.04,60100.0,301.6662,302.2347,301.2773,302.2247,60100.0
2013-10-29 09:30:00,301.45,302.51,292.52,293.37,126500.0,300.639,301.6962,291.733,292.5808,126500.0
2013-10-29 10:00:00,292.78,295.8,290.68,295.8,156500.0,291.9923,295.0042,289.898,295.0042,156500.0
2013-10-29 10:30:00,295.94,298.85,294.61,298.03,73100.0,295.1438,298.046,293.8174,297.2282,73100.0
2013-10-29 11:00:00,298.36,301.23,298.03,299.31,78500.0,297.5573,300.4196,297.2282,298.5048,78500.0
2013-10-29 11:30:00,299.68,300.4,297.55,300.4,40800.0,298.8738,299.5918,296.7495,299.5918,40800.0
2013-10-29 12:00:00,300.18,300.69,299.13,300.14,53300.0,299.3724,299.8811,298.3253,299.3325,53300.0
2013-10-29 12:30:00,300.59,300.59,298.52,299.89,16100.0,299.7813,299.7813,297.7169,299.0832,16100.0
2013-10-29 13:00:00,300.0,300.53,298.48,298.54,24500.0,299.1929,299.7215,297.677,297.7368,24500.0
2013-10-29 13:30:00,298.44,300.0,298.31,299.66,15500.0,297.6371,299.1929,297.5075,298.8538,15500.0
2013-10-29 14:00:00,299.37,300.0,298.61,299.29,21000.0,298.5646,299.1929,297.8067,298.4848,21000.0
2013-10-29 14:30:00,299.27,299.67,298.31,298.53,24600.0,298.4649,298.8638,297.5075,297.7269,24600.0
2013-10-29 15:00:00,298.56,299.24,298.01,299.0,25400.0,297.7568,298.435,297.2083,298.1956,25400.0
2013-10-29 15:30:00,298.99,299.2,298.35,298.73,77400.0,298.1856,298.3951,297.5474,297.9263,77400.0
2013-10-30 09:30:00,300.0,301.21,295.19,295.5,51000.0,299.1929,300.3997,294.3959,294.705,51000.0
2013-10-30 10:00:00,295.29,297.17,294.16,297.17,56400.0,294.4956,296.3705,293.3686,296.3705,56400.0
2013-10-30 10:30:00,296.77,296.94,295.5,296.69,35100.0,295.9716,296.1412,294.705,295.8918,35100.0
2013-10-30 11:00:00,296.36,297.5,295.99,296.0,58000.0,295.5627,296.6996,295.1937,295.2037,58000.0
2013-10-30 11:30:00,295.91,296.43,294.25,295.21,35300.0,295.1139,295.6325,293.4584,294.4158,35300.0
2013-10-30 12:00:00,295.02,295.73,293.64,294.31,55800.0,294.2263,294.9344,292.85,293.5182,55800.0
2013-10-30 12:30:00,294.86,294.99,293.23,294.48,32600.0,294.0667,294.1964,292.4411,293.6878,32600.0
2013-10-30 13:00:00,294.47,294.47,292.52,293.07,57900.0,293.6778,293.6778,291.733,292.2816,57900.0
2013-10-30 13:30:00,292.84,293.17,291.76,292.43,31500.0,292.0522,292.3813,290.9751,291.6433,31500.0
2013-10-30 14:00:00,293.07,293.79,289.01,290.5,43400.0,292.2816,292.9996,288.2325,289.7185,43400.0
2013-10-30 14:30:00,290.5,291.0,289.01,289.95,40700.0,289.7185,290.2171,288.2325,289.17,40700.0
2013-10-30 15:00:00,289.74,291.45,289.27,291.39,44700.0,288.9605,290.6659,288.4918,290.6061,44700.0
2013-10-30 15:30:00,291.42,292.08,290.54,291.17,63300.0,290.636,291.2942,289.7584,290.3867,63300.0
2013-10-31 09:30:00,291.67,295.48,290.46,290.5,45800.0,290.8853,294.6851,289.6786,289.7185,45800.0
2013-10-31 10:00:00,290.52,291.78,287.11,290.61,73400.0,289.7384,290.995,286.3376,289.8282,73400.0
2013-10-31 10:30:00,291.05,293.62,289.78,293.06,44200.0,290.267,292.8301,289.0004,292.2716,44200.0
2013-10-31 11:00:00,293.63,294.15,291.2,292.95,45700.0,292.8401,293.3587,290.4166,292.1619,45700.0
2013-10-31 11:30:00,292.59,293.26,291.91,291.91,9800.0,291.8029,292.4711,291.1247,291.1247,9800.0
2013-10-31 12:00:00,291.83,291.94,290.47,291.24,10700.0,291.0449,291.1546,289.6886,290.4565,10700.0
2013-10-31 12:30:00,291.16,292.18,290.79,290.79,32400.0,290.3767,291.394,290.0077,290.0077,32400.0
2013-10-31 13:00:00,290.88,292.77,290.81,292.74,12500.0,290.0975,291.9824,290.0276,291.9525,12500.0
2013-10-31 13:30:00,292.29,292.97,291.51,291.67,17300.0,291.5037,292.1818,290.7258,290.8853,17300.0
2013-10-31 14:00:00,291.56,292.48,291.09,292.29,20100.0,290.7756,291.6932,290.3069,291.5037,20100.0
2013-10-31 14:30:00,292.34,292.58,290.77,290.96,16700.0,291.5535,291.7929,289.9878,290.1772,16700.0
2013-10-31 15:00:00,290.68,290.75,288.81,288.81,32800.0,289.898,289.9678,288.033,288.033,32800.0
2013-10-31 15:30:00,288.62,289.33,287.51,287.61,96800.0,287.8435,288.5516,286.7365,286.8363,96800.0
2013-11-01 09:30:00,290.55,291.99,288.96,290.63,39900.0,289.7683,291.2045,288.1826,289.8481,39900.0
2013-11-01 10:00:00,290.63,290.63,287.01,287.64,51000.0,289.8481,289.8481,286.2379,286.8662,51000.0
2013-11-01 10:30:00,287.61,288.94,287.29,288.9,31800.0,286.8363,288.1627,286.5171,288.1228,31800.0
2013-11-01 11:00:00,288.9,288.9,286.05,286.29,36200.0,288.1228,288.1228,285.2804,285.5198,36200.0
2013-11-01 11:30:00,286.43,287.0,284.0,284.14,39500.0,285.6594,286.2279,283.236,283.3756,39500.0
2013-11-01 12:00:00,284.36,286.29,284.2,285.56,32000.0,283.595,285.5198,283.4354,284.7918,32000.0
2013-11-01 12:30:00,285.55,286.12,284.89,285.24,7900.0,284.7818,285.3503,284.1236,284.4726,7900.0
2013-11-01 13:00:00,284.84,285.5,284.82,285.24,23200.0,284.0737,284.7319,284.0538,284.4726,23200.0
2013-11-01 13:30:00,284.94,286.58,284.7,286.37,16500.0,284.1734,285.809,283.9341,285.5996,16500.0
2013-11-01 14:00:00,286.41,287.21,285.6,285.63,26600.0,285.6395,286.4373,284.8317,284.8616,26600.0
2013-11-01 14:30:00,285.76,286.02,284.84,285.05,20800.0,284.9912,285.2505,284.0737,284.2831,20800.0
2013-11-01 15:00:00,285.32,286.17,285.14,285.64,31900.0,284.5524,285.4001,284.3729,284.8716,31900.0
2013-11-01 15:30:00,285.39,286.57,285.28,285.7,84500.0,284.6222,285.7991,284.5125,284.9314,84500.0
2013-11-04 09:30:00,285.94,290.99,284.07,284.97,76000.0,285.1707,290.2072,283.3058,284.2034,76000.0
2013-11-04 10:00:00,284.97,286.63,284.26,286.27,60800.0,284.2034,285.8589,283.4953,285.4999,60800.0
2013-11-04 10:30:00,286.37,288.56,285.98,286.71,46100.0,285.5996,287.7837,285.2106,285.9387,46100.0
2013-11-04 11:00:00,286.72,287.48,285.93,287.22,18800.0,285.9486,286.7066,285.1608,286.4473,18800.0
2013-11-04 11:30:00,287.42,287.67,286.25,287.34,10900.0,286.6468,286.8961,285.4799,286.567,10900.0
2013-11-04 12:00:00,287.7,287.7,285.0,285.33,42500.0,286.926,286.926,284.2333,284.5624,42500.0
2013-11-04 12:30:00,285.27,285.57,282.48,282.84,68400.0,284.5025,284.8017,281.7201,282.0791,68400.0
2013-11-04 13:00:00,282.71,283.91,282.01,283.8,49200.0,281.9494,283.1462,281.2513,283.0365,49200.0
2013-11-04 13:30:00,283.84,284.23,282.02,282.35,43800.0,283.0764,283.4653,281.2613,281.5904,43800.0
2013-11-04 14:00:00,282.12,283.9,282.12,283.76,29500.0,281.361,283.1362,281.361,282.9966,29500.0
2013-11-04 14:30:00,283.74,285.32,282.91,284.11,37200.0,282.9767,284.5524,282.1489,283.3457,37200.0
2013-11-04 15:00:00,284.01,284.4,280.72,281.1,92400.0,283.2459,283.6349,279.9648,280.3438,92400.0
2013-11-04 15:30:00,281.23,282.82,280.82,281.99,182600.0,280.4734,282.0591,280.0645,281.2314,182600.0
2013-11-05 09:30:00,297.77,301.0,291.01,297.39,423500.0,296.9689,300.1902,290.2271,296.5899,423500.0
2013-11-05 10:00:00,297.39,297.82,290.13,290.19,222300.0,296.5899,297.0188,289.3495,289.4093,222300.0
2013-11-05 10:30:00,290.37,294.49,289.31,294.38,114600.0,289.5888,293.6977,288.5317,293.588,114600.0
2013-11-05 11:00:00,294.49,295.31,293.45,294.13,84900.0,293.6977,294.5155,292.6605,293.3387,84900.0
2013-11-05 11:30:00,294.13,296.59,293.09,296.44,103200.0,293.3387,295.7921,292.3015,295.6425,103200.0
2013-11-05 12:00:00,296.42,300.42,296.2,299.74,162500.0,295.6226,299.6118,295.4031,298.9336,162500.0
2013-11-05 12:30:00,299.74,302.19,299.19,300.37,135200.0,298.9336,301.377,298.3851,299.5619,135200.0
2013-11-05 13:00:00,300.21,301.67,299.57,300.47,78100.0,299.4024,300.8584,298.7641,299.6617,78100.0
2013-11-05 13:30:00,300.65,301.09,298.52,298.92,60100.0,299.8412,300.28,297.7169,298.1158,60100.0
2013-11-05 14:00:00,298.66,303.75,298.66,302.86,110300.0,297.8565,302.9328,297.8565,302.0452,110300.0
2013-11-05 14:30:00,302.94,303.43,301.58,303.1,77500.0,302.125,302.6137,300.7687,302.2846,77500.0
2013-11-05 15:00:00,303.14,305.67,302.22,302.94,108100.0,302.3245,304.8477,301.4069,302.125,108100.0
2013-11-05 15:30:00,302.68,303.92,301.19,302.51,219100.0,301.8657,303.1024,300.3797,301.6962,219100.0
2013-11-06 09:30:00,304.0,304.85,297.05,297.82,140200.0,303.1822,304.0299,296.2509,297.0188,140200.0
2013-11-06 10:00:00,297.86,299.48,295.02,295.43,193900.0,297.0587,298.6743,294.2263,294.6352,193900.0
2013-11-06 10:30:00,295.48,295.48,290.5,292.58,108000.0,294.6851,294.6851,289.7185,291.7929,108000.0
2013-11-06 11:00:00,292.69,293.44,288.14,292.75,115600.0,291.9026,292.6506,287.3648,291.9624,115600.0
2013-11-06 11:30:00,292.83,293.49,290.09,292.33,55200.0,292.0422,292.7004,289.3096,291.5436,55200.0
2013-11-06 12:00:00,292.43,293.44,291.74,292.8,58400.0,291.6433,292.6506,290.9551,292.0123,58400.0
2013-11-06 12:30:00,293.08,293.54,292.11,292.8,42500.0,292.2915,292.7503,291.3241,292.0123,42500.0
2013-11-06 13:00:00,292.72,293.69,292.02,293.54,36800.0,291.9325,292.8999,291.2344,292.7503,36800.0
2013-11-06 13:30:00,293.77,293.77,291.38,291.86,42300.0,292.9797,292.9797,290.5961,291.0748,42300.0
2013-11-06 14:00:00,291.69,292.44,290.63,290.99,40000.0,290.9053,291.6533,289.8481,290.2072,40000.0
2013-11-06 14:30:00,290.98,291.19,289.17,289.17,38500.0,290.1972,290.4066,288.3921,288.3921,38500.0
2013-11-06 15:00:00,289.17,290.3,288.28,289.52,57100.0,288.3921,289.519,287.5044,288.7411,57100.0
2013-11-06 15:30:00,289.82,290.03,287.94,288.19,109300.0,289.0403,289.2497,287.1654,287.4147,109300.0
2013-11-07 09:30:00,290.28,290.61,281.17,281.99,127000.0,289.4991,289.8282,280.4136,281.2314,127000.0
2013-11-07 10:00:00,281.53,282.44,273.0,273.03,198800.0,280.7726,281.6802,272.2656,272.2955,198800.0
2013-11-07 10:30:00,273.04,276.86,271.0,276.25,232700.0,272.3054,276.1152,270.2709,275.5068,232700.0
2013-11-07 11:00:00,276.0,276.92,275.0,275.68,71900.0,275.2575,276.175,274.2602,274.9383,71900.0
2013-11-07 11:30:00,275.6,276.4,273.17,273.66,70400.0,274.8586,275.6564,272.4351,272.9238,70400.0
2013-11-07 12:00:00,273.57,277.8,273.16,277.13,69400.0,272.834,277.0526,272.4251,276.3844,69400.0
2013-11-07 12:30:00,277.25,278.63,276.95,277.1,45400.0,276.5041,277.8804,276.2049,276.3545,45400.0
2013-11-07 13:00:00,277.12,277.75,275.03,275.03,43500.0,276.3745,277.0028,274.2901,274.2901,43500.0
2013-11-07 13:30:00,275.23,277.54,274.41,277.24,56900.0,274.4896,276.7933,273.6718,276.4942,56900.0
2013-11-07 14:00:00,277.55,277.58,275.93,276.76,33100.0,276.8033,276.8332,275.1877,276.0154,33100.0
2013-11-07 14:30:00,276.85,276.85,275.35,276.68,52400.0,276.1052,276.1052,274.6092,275.9357,52400.0
2013-11-07 15:00:00,276.39,277.03,273.68,273.95,81800.0,275.6464,276.2847,272.9437,273.213,81800.0
2013-11-07 15:30:00,273.93,277.84,273.63,276.98,264000.0,273.1931,277.0925,272.8939,276.2348,264000.0
2013-11-08 09:30:00,278.47,283.46,277.3,280.4,93500.0,277.7208,282.6974,276.554,279.6456,93500.0
2013-11-08 10:00:00,281.6,287.62,281.36,286.17,82200.0,280.8424,286.8462,280.6031,285.4001,82200.0
2013-11-08 10:30:00,286.29,287.55,281.42,281.42,76300.0,285.5198,286.7764,280.6629,280.6629,76300.0
2013-11-08 11:00:00,281.83,282.32,280.0,281.2,73900.0,281.0718,281.5605,279.2467,280.4435,73900.0
2013-11-08 11:30:00,281.51,281.7,279.68,280.44,33300.0,280.7527,280.9422,278.9276,279.6855,33300.0
2013-11-08 12:00:00,280.49,281.56,280.34,281.06,53500.0,279.7354,280.8025,279.5858,280.3039,53500.0
2013-11-08 12:30:00,281.24,283.73,280.99,283.22,63300.0,280.4834,282.9667,280.2341,282.4581,63300.0
2013-11-08 13:00:00,283.21,284.49,282.82,284.31,24900.0,282.4481,283.7246,282.0591,283.5451,24900.0
2013-11-08 13:30:00,284.08,284.75,283.01,283.52,27000.0,283.3157,283.9839,282.2486,282.7573,27000.0
2013-11-08 14:00:00,283.48,283.83,282.25,282.47,22600.0,282.7174,283.0664,281.4907,281.7101,22600.0
2013-11-08 14:30:00,282.56,282.56,280.56,280.69,25100.0,281.7998,281.7998,279.8052,279.9349,25100.0
2013-11-08 15:00:00,280.81,281.36,280.0,280.95,35400.0,280.0545,280.6031,279.2467,280.1942,35400.0
2013-11-08 15:30:00,281.01,283.19,280.95,282.78,82700.0,280.254,282.4281,280.1942,282.0192,82700.0
2013-11-11 09:30:00,283.86,285.26,279.48,282.31,54700.0,283.0963,284.4926,278.7281,281.5505,54700.0
2013-11-11 10:00:00,281.7,282.89,276.24,276.24,190500.0,280.9422,282.129,275.4968,275.4968,190500.0
2013-11-11 10:30:00,276.96,277.99,275.66,276.23,35700.0,276.2149,277.2421,274.9184,275.4869,35700.0
2013-11-11 11:00:00,276.75,276.75,274.0,275.62,62500.0,276.0055,276.0055,273.2629,274.8785,62500.0
2013-11-11 11:30:00,275.86,277.64,275.34,276.46,30300.0,275.1179,276.8931,274.5993,275.7162,30300.0
2013-11-11 12:00:00,276.26,276.97,275.75,276.61,18200.0,275.5168,276.2249,275.0082,275.8658,18200.0
2013-11-11 12:30:00,276.63,277.11,275.68,276.58,22400.0,275.8858,276.3645,274.9383,275.8359,22400.0
2013-11-11 13:00:00,276.42,277.63,276.42,277.34,8700.0,275.6764,276.8831,275.6764,276.5939,8700.0
2013-11-11 13:30:00,277.37,278.0,277.29,277.74,28000.0,276.6238,277.2521,276.544,276.9928,28000.0
2013-11-11 14:00:00,277.87,279.42,277.56,279.37,30100.0,277.1225,278.6683,276.8133,278.6184,30100.0
2013-11-11 14:30:00,279.3,279.89,278.4,279.14,32500.0,278.5486,279.137,277.651,278.389,32500.0
2013-11-11 15:00:00,279.34,279.88,278.9,279.5,25700.0,278.5885,279.127,278.1497,278.7481,25700.0
2013-11-11 15:30:00,279.42,280.53,278.67,279.19,79300.0,278.6683,279.7753,277.9203,278.4389,79300.0
2013-11-12 09:30:00,276.92,281.21,276.0,281.18,51000.0,276.175,280.4535,275.2575,280.4236,51000.0
2013-11-12 10:00:00,281.11,281.74,276.63,279.61,75600.0,280.3537,280.982,275.8858,278.8578,75600.0
2013-11-12 10:30:00,279.81,284.92,279.0,284.35,86700.0,279.0572,284.1535,278.2494,283.585,86700.0
2013-11-12 11:00:00,284.42,285.0,281.36,282.25,80000.0,283.6548,284.2333,280.6031,281.4907,80000.0
2013-11-12 11:30:00,282.4,283.75,281.36,282.41,39000.0,281.6403,282.9866,280.6031,281.6502,39000.0
2013-11-12 12:00:00,282.42,283.46,281.71,282.42,34200.0,281.6602,282.6974,280.9521,281.6602,34200.0
2013-11-12 12:30:00,282.86,283.1,282.24,282.32,14400.0,282.099,282.3384,281.4807,281.5605,14400.0
2013-11-12 13:00:00,282.03,282.47,281.5,282.05,15800.0,281.2713,281.7101,280.7427,281.2912,15800.0
2013-11-12 13:30:00,281.79,284.2,280.69,284.2,64100.0,281.0319,283.4354,279.9349,283.4354,64100.0
2013-11-12 14:00:00,284.19,285.54,283.81,284.38,36000.0,283.4255,284.7718,283.0465,283.6149,36000.0
2013-11-12 14:30:00,284.5,287.31,284.41,287.23,50400.0,283.7346,286.5371,283.6449,286.4573,50400.0
2013-11-12 15:00:00,287.33,287.39,284.89,285.46,78600.0,286.557,286.6168,284.1236,284.692,78600.0
2013-11-12 15:30:00,285.38,287.49,285.38,286.93,98800.0,284.6123,286.7166,284.6123,286.1581,98800.0
2013-11-13 09:30:00,282.0,282.99,274.01,278.8,278100.0,281.2413,282.2287,273.2728,278.05,278100.0
2013-11-13 10:00:00,278.74,278.85,275.9,277.71,113800.0,277.9901,278.0998,275.1578,276.9629,113800.0
2013-11-13 10:30:00,277.75,278.57,276.28,276.67,116100.0,277.0028,277.8206,275.5367,275.9257,116100.0
2013-11-13 11:00:00,276.91,277.5,276.17,276.4,46500.0,276.165,276.7535,275.427,275.6564,46500.0
2013-11-13 11:30:00,276.42,276.75,275.56,276.5,43000.0,275.6764,276.0055,274.8187,275.7561,43000.0
2013-11-13 12:00:00,276.41,277.38,276.09,277.1,56800.0,275.6664,276.6338,275.3472,276.3545,56800.0
2013-11-13 12:30:00,276.92,277.14,275.81,276.37,59700.0,276.175,276.3944,275.068,275.6265,59700.0
2013-11-13 13:00:00,276.06,276.69,275.81,276.42,56200.0,275.3173,275.9456,275.068,275.6764,56200.0
2013-11-13 13:30:00,276.4,278.39,275.9,277.36,95600.0,275.6564,277.6411,275.1578,276.6138,95600.0
2013-11-13 14:00:00,277.3,277.5,276.62,276.63,37100.0,276.554,276.7535,275.8758,275.8858,37100.0
2013-11-13 14:30:00,276.63,276.73,275.04,275.09,78900.0,275.8858,275.9855,274.3001,274.3499,78900.0
2013-11-13 15:00:00,275.1,275.63,274.04,275.63,134400.0,274.3599,274.8885,273.3028,274.8885,134400.0
2013-11-13 15:30:00,275.52,277.46,274.88,277.31,286300.0,274.7788,276.7136,274.1405,276.564,286300.0
2013-11-14 09:30:00,278.52,280.42,275.49,276.38,119500.0,277.7707,279.6656,274.7489,275.6365,119500.0
2013-11-14 10:00:00,276.66,276.76,273.76,274.32,57000.0,275.9157,276.0154,273.0235,273.582,57000.0
2013-11-14 10:30:00,274.3,277.22,274.3,275.51,40700.0,273.5621,276.4742,273.5621,274.7688,40700.0
2013-11-14 11:00:00,275.6,279.85,275.0,278.4,116200.0,274.8586,279.0971,274.2602,277.651,116200.0
2013-11-14 11:30:00,278.26,279.1,277.39,277.53,33200.0,277.5114,278.3491,276.6437,276.7834,33200.0
2013-11-14 12:00:00,277.61,278.39,277.1,277.6,42600.0,276.8632,277.6411,276.3545,276.8532,42600.0
2013-11-14 12:30:00,277.71,278.1,277.08,277.22,28800.0,276.9629,277.3518,276.3346,276.4742,28800.0
2013-11-14 13:00:00,277.08,277.89,277.07,277.25,10400.0,276.3346,277.1424,276.3246,276.5041,10400.0
2013-11-14 13:30:00,277.29,277.38,276.3,276.8,19700.0,276.544,276.6338,275.5567,276.0553,19700.0
2013-11-14 14:00:00,276.81,277.1,276.61,276.63,16600.0,276.0653,276.3545,275.8658,275.8858,16600.0
2013-11-14 14:30:00,276.74,276.91,275.2,275.54,25800.0,275.9955,276.165,274.4596,274.7987,25800.0
2013-11-14 15:00:00,275.64,276.11,274.75,274.75,48500.0,274.8985,275.3672,274.0108,274.0108,48500.0
2013-11-14 15:30:00,274.88,297.0,274.17,288.89,903400.0,274.1405,296.201,273.4324,288.1128,903400.0
2013-11-15 09:30:00,290.49,290.49,279.13,284.19,174900.0,289.7085,289.7085,278.3791,283.4255,174900.0
2013-11-15 10:00:00,284.18,286.35,283.48,285.5,63100.0,283.4155,285.5796,282.7174,284.7319,63100.0
2013-11-15 10:30:00,285.71,286.99,276.29,278.4,161500.0,284.9414,286.2179,275.5467,277.651,161500.0
2013-11-15 11:00:00,278.4,281.74,277.22,279.89,78400.0,277.651,280.982,276.4742,279.137,78400.0
2013-11-15 11:30:00,279.99,280.25,277.57,278.94,55300.0,279.2368,279.4961,276.8233,278.1896,55300.0
2013-11-15 12:00:00,278.78,280.08,278.52,279.0,33800.0,278.03,279.3265,277.7707,278.2494,33800.0
2013-11-15 12:30:00,279.43,279.43,277.68,278.65,26400.0,278.6783,278.6783,276.933,277.9004,26400.0
2013-11-15 13:00:00,278.77,280.0,278.69,279.25,20500.0,278.02,279.2467,277.9402,278.4987,20500.0
2013-11-15 13:30:00,279.25,279.34,278.25,278.88,11300.0,278.4987,278.5885,277.5014,278.1297,11300.0
2013-11-15 14:00:00,279.1,279.22,278.01,278.47,54700.0,278.3491,278.4688,277.2621,277.7208,54700.0
2013-11-15 14:30:00,278.5,280.99,278.5,280.14,70500.0,277.7508,280.2341,277.7508,279.3863,70500.0
2013-11-15 15:00:00,280.2,281.37,278.96,279.06,48900.0,279.4462,280.613,278.2095,278.3093,48900.0
2013-11-15 15:30:00,279.09,280.3,278.69,279.97,129800.0,278.3392,279.5459,277.9402,279.2168,129800.0
2013-11-18 09:30:00,280.0,282.88,276.19,276.72,63500.0,279.2467,282.119,275.447,275.9755,63500.0
2013-11-18 10:00:00,276.43,279.85,276.25,279.51,94900.0,275.6863,279.0971,275.5068,278.758,94900.0
2013-11-18 10:30:00,279.7,281.35,278.55,280.89,22100.0,278.9475,280.5931,277.8006,280.1343,22100.0
2013-11-18 11:00:00,280.9,281.5,279.92,280.4,36700.0,280.1443,280.7427,279.1669,279.6456,36700.0
2013-11-18 11:30:00,280.52,280.86,279.0,279.86,37200.0,279.7653,280.1044,278.2494,279.1071,37200.0
2013-11-18 12:00:00,280.01,281.28,279.7,281.2,15700.0,279.2567,280.5233,278.9475,280.4435,15700.0
2013-11-18 12:30:00,281.11,281.95,280.9,281.43,27100.0,280.3537,281.1915,280.1443,280.6729,27100.0
2013-11-18 13:00:00,281.41,281.81,280.36,281.07,17700.0,280.6529,281.0519,279.6058,280.3138,17700.0
2013-11-18 13:30:00,280.86,281.22,278.99,279.31,17700.0,280.1044,280.4634,278.2394,278.5586,17700.0
2013-11-18 14:00:00,279.47,280.17,279.11,279.54,9300.0,278.7182,279.4163,278.3591,278.788,9300.0
2013-11-18 14:30:00,279.45,279.52,276.27,276.27,20500.0,278.6982,278.768,275.5268,275.5268,20500.0
2013-11-18 15:00:00,276.35,276.42,272.92,274.03,71700.0,275.6065,275.6764,272.1858,273.2928,71700.0
2013-11-18 15:30:00,274.36,274.66,273.15,274.36,76800.0,273.6219,273.9211,272.4152,273.6219,76800.0
2013-11-19 09:30:00,273.04,276.0,268.01,274.58,100100.0,272.3054,275.2575,267.289,273.8413,100100.0
2013-11-19 10:00:00,274.54,275.68,273.08,273.24,51300.0,273.8014,274.9383,272.3453,272.5049,51300.0
2013-11-19 10:30:00,273.1,273.89,272.45,273.5,29800.0,272.3653,273.1532,271.717,272.7642,29800.0
2013-11-19 11:00:00,273.83,274.74,273.11,273.35,26400.0,273.0933,274.0009,272.3753,272.6146,26400.0
2013-11-19 11:30:00,273.33,274.7,271.92,273.87,13800.0,272.5947,273.961,271.1885,273.1332,13800.0
2013-11-19 12:00:00,273.89,275.72,273.71,275.28,39300.0,273.1532,274.9782,272.9736,274.5394,39300.0
2013-11-19 12:30:00,275.16,275.76,274.2,274.24,17900.0,274.4197,275.0181,273.4623,273.5022,17900.0
2013-11-19 13:00:00,274.21,274.21,271.0,271.23,37200.0,273.4723,273.4723,270.2709,270.5003,37200.0
2013-11-19 13:30:00,271.01,273.78,271.01,272.69,25900.0,270.2809,273.0435,270.2809,271.9564,25900.0
2013-11-19 14:00:00,272.93,273.86,272.77,272.98,26100.0,272.1957,273.1232,272.0362,272.2456,26100.0
2013-11-19 14:30:00,272.98,274.92,272.98,274.08,21600.0,272.2456,274.1804,272.2456,273.3427,21600.0
2013-11-19 15:00:00,274.4,275.6,274.25,275.06,28400.0,273.6618,274.8586,273.5122,274.32,28400.0
2013-11-19 15:30:00,275.07,275.16,273.0,273.71,70800.0,274.33,274.4197,272.2656,272.9736,70800.0
2013-11-20 09:30:00,274.92,277.99,274.02,276.5,87300.0,274.1804,277.2421,273.2828,275.7561,87300.0
2013-11-20 10:00:00,276.05,281.0,275.88,279.3,60100.0,275.3074,280.244,275.1378,278.5486,60100.0
2013-11-20 10:30:00,279.54,280.82,277.25,280.81,51200.0,278.788,280.0645,276.5041,280.0545,51200.0
2013-11-20 11:00:00,280.66,281.2,279.54,280.02,26300.0,279.9049,280.4435,278.788,279.2667,26300.0
2013-11-20 11:30:00,280.47,282.98,280.26,281.23,24000.0,279.7155,282.2187,279.506,280.4734,24000.0
2013-11-20 12:00:00,281.18,282.59,280.8,281.96,19200.0,280.4236,281.8298,280.0446,281.2015,19200.0
2013-11-20 12:30:00,281.81,282.82,281.2,281.77,16700.0,281.0519,282.0591,280.4435,281.012,16700.0
2013-11-20 13:00:00,281.84,281.9,278.35,279.65,30100.0,281.0818,281.1416,277.6012,278.8977,30100.0
2013-11-20 13:30:00,279.42,281.44,279.42,280.71,21300.0,278.6683,280.6829,278.6683,279.9548,21300.0
2013-11-20 14:00:00,280.66,280.98,278.03,278.46,27000.0,279.9049,280.2241,277.282,277.7109,27000.0
2013-11-20 14:30:00,278.83,278.83,276.16,276.42,22500.0,278.0799,278.0799,275.4171,275.6764,22500.0
2013-11-20 15:00:00,276.07,276.09,273.26,275.69,48300.0,275.3273,275.3472,272.5249,274.9483,48300.0
2013-11-20 15:30:00,275.69,276.11,274.25,274.76,80100.0,274.9483,275.3672,273.5122,274.0208,80100.0
2013-11-21 09:30:00,276.0,281.54,276.0,280.96,44000.0,275.2575,280.7826,275.2575,280.2041,44000.0
2013-11-21 10:00:00,280.88,281.98,279.65,279.65,112700.0,280.1244,281.2214,278.8977,278.8977,112700.0
2013-11-21 10:30:00,280.2,281.33,279.66,281.0,18900.0,279.4462,280.5731,278.9076,280.244,18900.0
2013-11-21 11:00:00,280.97,280.97,278.21,278.9,20500.0,280.2141,280.2141,277.4615,278.1497,20500.0
2013-11-21 11:30:00,279.11,280.42,278.99,279.97,17400.0,278.3591,279.6656,278.2394,279.2168,17400.0
2013-11-21 12:00:00,279.76,280.09,278.58,279.06,11600.0,279.0074,279.3365,277.8305,278.3093,11600.0
2013-11-21 12:30:00,279.07,279.75,277.25,277.49,35100.0,278.3192,278.9974,276.5041,276.7435,35100.0
2013-11-21 13:00:00,277.88,278.04,276.67,277.45,34400.0,277.1324,277.292,275.9257,276.7036,34400.0
2013-11-21 13:30:00,277.28,278.42,276.8,276.86,29100.0,276.534,277.671,276.0553,276.1152,29100.0
2013-11-21 14:00:00,277.09,277.49,275.4,275.4,24800.0,276.3446,276.7435,274.6591,274.6591,24800.0
2013-11-21 14:30:00,275.26,278.34,275.08,278.34,32400.0,274.5195,277.5912,274.34,277.5912,32400.0
2013-11-21 15:00:00,277.8,278.45,276.69,277.27,30000.0,277.0526,277.7009,275.9456,276.5241,30000.0
2013-11-21 15:30:00,277.29,277.68,275.39,276.23,80200.0,276.544,276.933,274.6491,275.4869,80200.0
2013-11-22 09:30:00,286.0,288.32,280.63,283.17,155200.0,285.2306,287.5443,279.875,282.4082,155200.0
2013-11-22 10:00:00,283.39,283.69,281.35,283.07,76100.0,282.6276,282.9268,280.5931,282.3085,76100.0
2013-11-22 10:30:00,283.53,286.48,282.7,285.48,107200.0,282.7672,285.7093,281.9395,284.712,107200.0
2013-11-22 11:00:00,285.25,288.78,285.25,287.93,67000.0,284.4826,288.0031,284.4826,287.1554,67000.0
2013-11-22 11:30:00,287.89,290.53,287.38,289.57,58400.0,287.1155,289.7484,286.6069,288.791,58400.0
2013-11-22 12:00:00,289.46,293.98,289.46,290.7,105800.0,288.6813,293.1891,288.6813,289.9179,105800.0
2013-11-22 12:30:00,290.53,292.17,289.21,292.01,47300.0,289.7484,291.384,288.4319,291.2244,47300.0
2013-11-22 13:00:00,291.99,293.0,290.82,292.94,39100.0,291.2045,292.2118,290.0376,292.1519,39100.0
2013-11-22 13:30:00,292.93,293.39,291.13,291.4,45600.0,292.1419,292.6007,290.3468,290.6161,45600.0
2013-11-22 14:00:00,291.54,293.32,291.13,293.06,58800.0,290.7557,292.5309,290.3468,292.2716,58800.0
2013-11-22 14:30:00,293.18,294.74,292.94,294.72,61300.0,292.3913,293.9471,292.1519,293.9271,61300.0
2013-11-22 15:00:00,294.61,294.78,292.01,292.34,81500.0,293.8174,293.987,291.2244,291.5535,81500.0
2013-11-22 15:30:00,292.17,294.0,291.96,293.7,134400.0,291.384,293.2091,291.1745,292.9099,134400.0
2013-11-25 09:30:00,296.96,297.16,292.2,292.33,96400.0,296.1611,296.3606,291.4139,291.5436,96400.0
2013-11-25 10:00:00,292.33,293.58,289.0,293.0,99300.0,291.5436,292.7902,288.2225,292.2118,99300.0
2013-11-25 10:30:00,292.71,293.36,291.4,292.0,19600.0,291.9225,292.5708,290.6161,291.2144,19600.0
2013-11-25 11:00:00,291.75,294.9,291.2,294.21,39100.0,290.9651,294.1066,290.4166,293.4185,39100.0
2013-11-25 11:30:00,294.07,295.54,291.8,292.45,35400.0,293.2789,294.7449,291.015,291.6632,35400.0
2013-11-25 12:00:00,292.72,293.82,292.23,293.5,20000.0,291.9325,293.0295,291.4438,292.7104,20000.0
2013-11-25 12:30:00,293.38,294.56,293.07,294.27,17500.0,292.5907,293.7676,292.2816,293.4783,17500.0
2013-11-25 13:00:00,294.31,294.31,293.05,293.34,16400.0,293.5182,293.5182,292.2616,292.5508,16400.0
2013-11-25 13:30:00,293.32,295.27,293.32,294.84,23100.0,292.5309,294.4756,292.5309,294.0468,23100.0
2013-11-25 14:00:00,294.71,294.82,293.14,294.23,25800.0,293.9172,294.0269,292.3514,293.4384,25800.0
2013-11-25 14:30:00,293.76,294.36,293.5,293.64,31700.0,292.9697,293.5681,292.7104,292.85,31700.0
2013-11-25 15:00:00,293.62,293.96,293.13,293.42,50600.0,292.8301,293.1692,292.3414,292.6306,50600.0
2013-11-25 15:30:00,293.34,294.29,293.0,294.23,71100.0,292.5508,293.4983,292.2118,293.4384,71100.0
2013-11-26 09:30:00,295.85,296.41,292.03,295.44,100500.0,295.0541,295.6126,291.2444,294.6452,100500.0
2013-11-26 10:00:00,295.47,295.84,292.0,295.38,57400.0,294.6751,295.0441,291.2144,294.5853,57400.0
2013-11-26 10:30:00,295.13,295.53,294.24,294.4,95500.0,294.336,294.7349,293.4484,293.608,95500.0
2013-11-26 11:00:00,294.24,295.2,294.24,294.64,20100.0,293.4484,294.4058,293.4484,293.8473,20100.0
2013-11-26 11:30:00,294.54,294.73,293.24,293.24,7700.0,293.7476,293.9371,292.4511,292.4511,7700.0
2013-11-26 12:00:00,293.19,293.93,292.54,292.84,30100.0,292.4012,293.1392,291.753,292.0522,30100.0
2013-11-26 12:30:00,292.57,293.54,292.57,293.22,34600.0,291.7829,292.7503,291.7829,292.4312,34600.0
2013-11-26 13:00:00,293.07,294.02,292.71,293.56,31000.0,292.2816,293.229,291.9225,292.7702,31000.0
2013-11-26 13:30:00,293.74,294.77,293.64,294.51,17600.0,292.9498,293.977,292.85,293.7177,17600.0
2013-11-26 14:00:00,294.49,294.58,293.86,294.29,12700.0,293.6977,293.7875,293.0694,293.4983,12700.0
2013-11-26 14:30:00,294.44,295.99,294.28,295.55,36200.0,293.6479,295.1937,293.4883,294.7549,36200.0
2013-11-26 15:00:00,295.54,296.54,295.12,296.03,43600.0,294.7449,295.7422,294.326,295.2336,43600.0
2013-11-26 15:30:00,295.84,296.25,294.06,295.16,72300.0,295.0441,295.453,293.2689,294.3659,72300.0
2013-11-27 09:30:00,295.04,295.44,292.1,293.65,42100.0,294.2463,294.6452,291.3142,292.86,42100.0
2013-11-27 10:00:00,293.31,294.01,292.2,292.78,49500.0,292.5209,293.219,291.4139,291.9923,49500.0
2013-11-27 10:30:00,292.41,292.41,288.96,290.97,59800.0,291.6233,291.6233,288.1826,290.1872,59800.0
2013-11-27 11:00:00,290.96,292.19,290.48,291.88,84300.0,290.1772,291.4039,289.6985,291.0948,84300.0
2013-11-27 11:30:00,291.84,292.19,291.47,291.91,18400.0,291.0549,291.4039,290.6859,291.1247,18400.0
2013-11-27 12:00:00,291.61,292.19,291.33,291.95,37100.0,290.8255,291.4039,290.5462,291.1646,37100.0
2013-11-27 12:30:00,292.18,292.19,291.42,291.52,17900.0,291.394,291.4039,290.636,290.7357,17900.0
2013-11-27 13:00:00,291.53,291.94,291.48,291.81,15300.0,290.7457,291.1546,290.6958,291.025,15300.0
2013-11-27 13:30:00,291.93,292.58,291.68,292.07,16600.0,291.1446,291.7929,290.8953,291.2843,16600.0
2013-11-27 14:00:00,292.09,292.32,291.52,292.07,15900.0,291.3042,291.5336,290.7357,291.2843,15900.0
2013-11-27 14:30:00,292.08,292.26,291.74,291.88,14800.0,291.2942,291.4737,290.9551,291.0948,14800.0
2013-11-27 15:00:00,291.89,292.54,291.61,292.37,18700.0,291.1047,291.753,290.8255,291.5834,18700.0
2013-11-27 15:30:00,292.3,293.27,292.3,292.88,52300.0,291.5136,292.481,291.5136,292.0921,52300.0
2013-11-29 09:30:00,291.86,297.0,291.86,293.61,67300.0,291.0748,296.201,291.0748,292.8201,67300.0
2013-11-29 10:00:00,293.96,294.7,293.34,294.13,18800.0,293.1692,293.9072,292.5508,293.3387,18800.0
2013-11-29 10:30:00,294.35,294.76,292.63,293.0,41700.0,293.5581,293.967,291.8427,292.2118,41700.0
2013-11-29 11:00:00,293.3,294.1,292.69,292.8,18900.0,292.5109,293.3088,291.9026,292.0123,18900.0
2013-11-29 11:30:00,292.54,294.18,292.32,293.43,22600.0,291.753,293.3886,291.5336,292.6406,22600.0
2013-11-29 12:00:00,293.41,294.96,293.36,294.5,35900.0,292.6206,294.1665,292.5708,293.7077,35900.0
2013-11-29 12:30:00,294.5,294.7,292.7,293.86,68100.0,293.7077,293.9072,291.9126,293.0694,68100.0
2013-12-02 09:30:00,292.41,293.99,289.28,291.36,52700.0,291.6233,293.1991,288.5018,290.5762,52700.0
2013-12-02 10:00:00,291.15,292.93,289.31,292.58,54900.0,290.3667,292.1419,288.5317,291.7929,54900.0
2013-12-02 10:30:00,292.88,292.89,290.47,291.46,55900.0,292.0921,292.102,289.6886,290.6759,55900.0
2013-12-02 11:00:00,291.42,294.35,291.38,292.25,67400.0,290.636,293.5581,290.5961,291.4638,67400.0
2013-12-02 11:30:00,292.25,294.4,292.1,294.06,77600.0,291.4638,293.608,291.3142,293.2689,77600.0
2013-12-02 12:00:00,294.26,295.0,293.91,294.6,24900.0,293.4684,294.2064,293.1193,293.8074,24900.0
2013-12-02 12:30:00,294.54,297.59,294.15,296.91,29200.0,293.7476,296.7894,293.3587,296.1112,29200.0
2013-12-02 13:00:00,296.7,297.09,295.13,295.76,26900.0,295.9018,296.2907,294.336,294.9643,26900.0
2013-12-02 13:30:00,295.5,295.54,294.84,294.93,8600.0,294.705,294.7449,294.0468,294.1366,8600.0
2013-12-02 14:00:00,295.06,295.85,294.83,295.54,14400.0,294.2662,295.0541,294.0368,294.7449,14400.0
2013-12-02 14:30:00,295.65,297.27,295.58,297.27,18900.0,294.8546,296.4703,294.7848,296.4703,18900.0
2013-12-02 15:00:00,297.37,297.38,295.07,295.41,16900.0,296.57,296.58,294.2762,294.6153,16900.0
2013-12-02 15:30:00,295.33,296.79,294.52,296.77,63600.0,294.5355,295.9916,293.7277,295.9716,63600.0
2013-12-03 09:30:00,294.36,296.25,291.03,294.37,64200.0,293.5681,295.453,290.2471,293.5781,64200.0
2013-12-03 10:00:00,294.65,295.31,292.63,293.05,72500.0,293.8573,294.5155,291.8427,292.2616,72500.0
2013-12-03 10:30:00,293.25,296.15,293.25,294.55,57200.0,292.4611,295.3533,292.4611,293.7576,57200.0
2013-12-03 11:00:00,294.59,294.85,290.53,291.74,52500.0,293.7975,294.0568,289.7484,290.9551,52500.0
2013-12-03 11:30:00,291.84,292.4,289.6,290.69,60500.0,291.0549,291.6134,288.8209,289.908,60500.0
2013-12-03 12:00:00,290.27,291.36,289.58,291.07,21600.0,289.4891,290.5762,288.801,290.2869,21600.0
2013-12-03 12:30:00,291.15,291.98,290.91,290.99,40000.0,290.3667,291.1945,290.1274,290.2072,40000.0
2013-12-03 13:00:00,291.0,291.02,287.0,287.24,73300.0,290.2171,290.2371,286.2279,286.4672,73300.0
2013-12-03 13:30:00,287.52,287.74,286.2,286.96,31500.0,286.7465,286.9659,285.43,286.188,31500.0
2013-12-03 14:00:00,286.82,287.25,286.25,287.09,40100.0,286.0484,286.4772,285.4799,286.3177,40100.0
2013-12-03 14:30:00,286.9,288.06,286.83,287.88,36900.0,286.1282,287.285,286.0584,287.1055,36900.0
2013-12-03 15:00:00,287.7,288.11,286.77,286.89,34300.0,286.926,287.3349,285.9985,286.1182,34300.0
2013-12-03 15:30:00,286.84,287.97,286.69,287.5,93600.0,286.0683,287.1953,285.9187,286.7265,93600.0
2013-12-04 09:30:00,285.33,288.15,285.27,287.55,35600.0,284.5624,287.3748,284.5025,286.7764,35600.0
2013-12-04 10:00:00,287.75,292.13,287.63,290.29,103600.0,286.9759,291.3441,286.8562,289.509,103600.0
2013-12-04 10:30:00,290.32,291.08,289.47,290.85,40600.0,289.539,290.2969,288.6912,290.0675,40600.0
2013-12-04 11:00:00,290.83,291.52,287.52,287.52,57300.0,290.0476,290.7357,286.7465,286.7465,57300.0
2013-12-04 11:30:00,287.84,289.4,287.15,288.19,57400.0,287.0656,288.6214,286.3775,287.4147,57400.0
2013-12-04 12:00:00,288.05,289.67,287.0,287.8,64700.0,287.2751,288.8907,286.2279,287.0257,64700.0
2013-12-04 12:30:00,287.81,288.75,286.87,287.09,23000.0,287.0357,287.9732,286.0982,286.3177,23000.0
2013-12-04 13:00:00,287.35,287.5,285.61,285.61,15900.0,286.577,286.7265,284.8416,284.8416,15900.0
2013-12-04 13:30:00,285.55,286.04,284.52,285.84,49400.0,284.7818,285.2705,283.7546,285.071,49400.0
2013-12-04 14:00:00,285.75,287.0,285.3,286.99,26700.0,284.9813,286.2279,284.5325,286.2179,26700.0
2013-12-04 14:30:00,286.86,288.17,286.86,286.96,13500.0,286.0883,287.3947,286.0883,286.188,13500.0
2013-12-04 15:00:00,286.69,288.3,286.65,288.3,19400.0,285.9187,287.5244,285.8788,287.5244,19400.0
2013-12-04 15:30:00,288.43,288.99,287.12,287.12,56100.0,287.654,288.2125,286.3476,286.3476,56100.0
2013-12-05 09:30:00,287.81,289.44,285.45,286.77,26300.0,287.0357,288.6613,284.6821,285.9985,26300.0
2013-12-05 10:00:00,287.36,289.65,286.87,287.69,29700.0,286.5869,288.8708,286.0982,286.916,29700.0
2013-12-05 10:30:00,287.44,288.69,285.62,285.62,37100.0,286.6667,287.9133,284.8516,284.8516,37100.0
2013-12-05 11:00:00,285.67,286.69,285.04,286.19,37100.0,284.9015,285.9187,284.2732,285.4201,37100.0
2013-12-05 11:30:00,285.9,287.38,285.8,287.35,30700.0,285.1309,286.6069,285.0311,286.577,30700.0
2013-12-05 12:00:00,287.28,288.3,287.19,287.54,16600.0,286.5071,287.5244,286.4174,286.7664,16600.0
2013-12-05 12:30:00,287.2,287.35,286.11,286.19,23200.0,286.4274,286.577,285.3403,285.4201,23200.0
2013-12-05 13:00:00,286.13,286.75,284.63,284.94,37500.0,285.3602,285.9786,283.8643,284.1734,37500.0
2013-12-05 13:30:00,284.97,285.41,284.53,285.14,14800.0,284.2034,284.6422,283.7645,284.3729,14800.0
2013-12-05 14:00:00,285.01,285.76,284.02,284.59,36200.0,284.2432,284.9912,283.2559,283.8244,36200.0
2013-12-05 14:30:00,284.68,285.23,283.31,283.57,31000.0,283.9141,284.4627,282.5478,282.8071,31000.0
2013-12-05 15:00:00,283.66,285.3,283.32,285.02,23600.0,282.8969,284.5325,282.5578,284.2532,23600.0
2013-12-05 15:30:00,285.01,286.48,282.95,283.2,111100.0,284.2432,285.7093,282.1888,282.4381,111100.0
2013-12-06 09:30:00,285.65,287.02,285.65,286.25,59300.0,284.8815,286.2478,284.8815,285.4799,59300.0
2013-12-06 10:00:00,286.76,286.79,279.25,280.48,73000.0,285.9885,286.0185,278.4987,279.7254,73000.0
2013-12-06 10:30:00,280.5,281.58,279.5,281.38,55500.0,279.7454,280.8225,278.7481,280.623,55500.0
2013-12-06 11:00:00,281.5,282.88,280.3,282.47,67600.0,280.7427,282.119,279.5459,281.7101,67600.0
2013-12-06 11:30:00,282.48,283.02,282.47,282.79,40000.0,281.7201,282.2586,281.7101,282.0292,40000.0
2013-12-06 12:00:00,282.87,284.58,282.76,284.48,33100.0,282.109,283.8144,281.9993,283.7147,33100.0
2013-12-06 12:30:00,284.37,285.84,284.19,285.73,24800.0,283.605,285.071,283.4255,284.9613,24800.0
2013-12-06 13:00:00,285.7,285.7,282.62,282.65,19300.0,284.9314,284.9314,281.8597,281.8896,19300.0
2013-12-06 13:30:00,282.8,284.98,282.8,284.07,14900.0,282.0392,284.2133,282.0392,283.3058,14900.0
2013-12-06 14:00:00,283.83,284.96,283.05,283.26,39200.0,283.0664,284.1934,282.2885,282.498,39200.0
2013-12-06 14:30:00,283.35,283.6,282.13,283.53,17600.0,282.5877,282.837,281.371,282.7672,17600.0
2013-12-06 15:00:00,283.31,283.7,282.31,282.31,23100.0,282.5478,282.9368,281.5505,281.5505,23100.0
2013-12-06 15:30:00,282.25,283.55,282.25,282.73,81500.0,281.4907,282.7872,281.4907,281.9694,81500.0
2013-12-09 09:30:00,284.52,286.99,283.4,286.06,86000.0,283.7546,286.2179,282.6376,285.2904,86000.0
2013-12-09 10:00:00,286.47,287.66,280.48,280.9,102300.0,285.6993,286.8861,279.7254,280.1443,102300.0
2013-12-09 10:30:00,280.9,282.62,280.39,280.59,96700.0,280.1443,281.8597,279.6357,279.8351,96700.0
2013-12-09 11:00:00,280.58,280.75,279.03,279.42,106000.0,279.8252,279.9947,278.2793,278.6683,106000.0
2013-12-09 11:30:00,279.43,280.84,279.43,279.92,53300.0,278.6783,280.0845,278.6783,279.1669,53300.0
2013-12-09 12:00:00,279.93,280.32,278.18,279.3,69000.0,279.1769,279.5659,277.4316,278.5486,69000.0
2013-12-09 12:30:00,279.61,279.61,278.82,279.25,44900.0,278.8578,278.8578,278.0699,278.4987,44900.0
2013-12-09 13:00:00,279.1,279.25,278.06,278.84,67900.0,278.3491,278.4987,277.3119,278.0898,67900.0
2013-12-09 13:30:00,278.84,279.24,278.08,278.12,59300.0,278.0898,278.4888,277.3319,277.3718,59300.0
2013-12-09 14:00:00,278.12,278.81,277.52,278.65,58200.0,277.3718,278.0599,276.7734,277.9004,58200.0
2013-12-09 14:30:00,278.64,278.65,277.56,277.88,41100.0,277.8904,277.9004,276.8133,277.1324,41100.0
2013-12-09 15:00:00,278.05,279.16,277.88,278.75,59500.0,277.302,278.409,277.1324,278.0001,59500.0
2013-12-09 15:30:00,278.86,279.91,278.73,279.39,178100.0,278.1098,279.157,277.9801,278.6384,178100.0
2013-12-10 09:30:00,276.64,279.99,276.05,277.5,113400.0,275.8958,279.2368,275.3074,276.7535,113400.0
2013-12-10 10:00:00,277.5,282.38,277.03,280.0,102000.0,276.7535,281.6203,276.2847,279.2467,102000.0
2013-12-10 10:30:00,280.38,281.46,279.55,279.55,57300.0,279.6257,280.7028,278.7979,278.7979,57300.0
2013-12-10 11:00:00,279.4,279.93,278.25,279.15,73100.0,278.6483,279.1769,277.5014,278.399,73100.0
2013-12-10 11:30:00,279.6,279.6,277.67,279.25,49500.0,278.8478,278.8478,276.923,278.4987,49500.0
2013-12-10 12:00:00,279.61,280.0,278.04,278.47,39600.0,278.8578,279.2467,277.292,277.7208,39600.0
2013-12-10 12:30:00,278.45,279.43,278.15,278.15,33500.0,277.7009,278.6783,277.4017,277.4017,33500.0
2013-12-10 13:00:00,278.19,278.55,275.55,275.61,89800.0,277.4416,277.8006,274.8087,274.8685,89800.0
2013-12-10 13:30:00,275.92,276.63,274.15,274.89,93800.0,275.1777,275.8858,273.4125,274.1505,93800.0
2013-12-10 14:00:00,274.51,277.08,274.35,277.08,51600.0,273.7715,276.3346,273.6119,276.3346,51600.0
2013-12-10 14:30:00,276.87,277.07,276.0,276.59,39100.0,276.1251,276.3246,275.2575,275.8459,39100.0
2013-12-10 15:00:00,276.83,278.75,276.53,278.17,63900.0,276.0853,278.0001,275.7861,277.4216,63900.0
2013-12-10 15:30:00,278.41,279.19,277.07,277.5,141300.0,277.661,278.4389,276.3246,276.7535,141300.0
2013-12-11 09:30:00,277.43,278.93,276.04,276.49,83800.0,276.6836,278.1796,275.2974,275.7462,83800.0
2013-12-11 10:00:00,277.0,280.0,275.12,277.8,109400.0,276.2548,279.2467,274.3799,277.0526,109400.0
2013-12-11 10:30:00,277.74,278.69,276.76,278.29,62300.0,276.9928,277.9402,276.0154,277.5413,62300.0
2013-12-11 11:00:00,278.16,278.3,275.71,276.34,58500.0,277.4117,277.5513,274.9683,275.5966,58500.0
2013-12-11 11:30:00,276.33,277.74,275.62,277.68,47800.0,275.5866,276.9928,274.8785,276.933,47800.0
2013-12-11 12:00:00,277.6,277.74,275.12,275.12,76700.0,276.8532,276.9928,274.3799,274.3799,76700.0
2013-12-11 12:30:00,275.15,275.67,274.5,275.65,50000.0,274.4098,274.9284,273.7615,274.9084,50000.0
2013-12-11 13:00:00,275.5,275.88,273.5,273.5,53300.0,274.7588,275.1378,272.7642,272.7642,53300.0
2013-12-11 13:30:00,273.79,275.28,273.31,274.14,43800.0,273.0534,274.5394,272.5747,273.4025,43800.0
2013-12-11 14:00:00,274.14,274.94,272.35,272.96,61100.0,273.4025,274.2003,271.6173,272.2257,61100.0
2013-12-11 14:30:00,272.89,273.53,271.81,272.47,47500.0,272.1559,272.7941,271.0788,271.737,47500.0
2013-12-11 15:00:00,272.26,272.8,271.0,271.01,71400.0,271.5275,272.0661,270.2709,270.2809,71400.0
2013-12-11 15:30:00,271.33,272.3,269.1,270.02,312400.0,270.6,271.5674,268.376,269.2936,312400.0
2013-12-12 09:30:00,270.0,274.74,269.0,273.67,138600.0,269.2736,274.0009,268.2763,272.9338,138600.0
2013-12-12 10:00:00,273.54,275.39,272.78,275.37,110700.0,272.8041,274.6491,272.0461,274.6292,110700.0
2013-12-12 10:30:00,275.08,277.12,274.74,275.4,97100.0,274.34,276.3745,274.0009,274.6591,97100.0
2013-12-12 11:00:00,275.49,276.2,274.42,274.42,68100.0,274.7489,275.4569,273.6817,273.6817,68100.0
2013-12-12 11:30:00,274.81,276.8,274.35,274.88,71400.0,274.0707,276.0553,273.6119,274.1405,71400.0
2013-12-12 12:00:00,274.51,275.16,273.5,274.32,63100.0,273.7715,274.4197,272.7642,273.582,63100.0
2013-12-12 12:30:00,273.98,274.17,272.93,273.8,36800.0,273.2429,273.4324,272.1957,273.0634,36800.0
2013-12-12 13:00:00,273.9,275.36,273.51,274.33,48200.0,273.1631,274.6192,272.7742,273.592,48200.0
2013-12-12 13:30:00,274.29,276.19,274.29,275.56,47000.0,273.5521,275.447,273.5521,274.8187,47000.0
2013-12-12 14:00:00,275.62,276.35,274.29,274.4,50600.0,274.8785,275.6065,273.5521,273.6618,50600.0
2013-12-12 14:30:00,274.6,275.15,273.49,274.37,55600.0,273.8613,274.4098,272.7542,273.6319,55600.0
2013-12-12 15:00:00,274.13,275.55,274.13,275.27,46100.0,273.3925,274.8087,273.3925,274.5295,46100.0
2013-12-12 15:30:00,275.12,275.54,273.64,273.95,129100.0,274.3799,274.7987,272.9038,273.213,129100.0
2013-12-13 09:30:00,275.61,275.69,270.05,271.04,75000.0,274.8685,274.9483,269.3235,270.3108,75000.0
2013-12-13 10:00:00,271.0,272.21,267.24,267.99,156600.0,270.2709,271.4777,266.5211,267.269,156600.0
2013-12-13 10:30:00,267.99,268.9,266.58,267.93,103400.0,267.269,268.1766,265.8628,267.2092,103400.0
2013-12-13 11:00:00,267.93,269.78,267.5,268.19,73100.0,267.2092,269.0542,266.7804,267.4685,73100.0
2013-12-13 11:30:00,268.13,269.61,267.75,268.56,59200.0,267.4087,268.8847,267.0297,267.8375,59200.0
2013-12-13 12:00:00,268.5,269.88,267.77,269.5,58800.0,267.7777,269.154,267.0496,268.775,58800.0
2013-12-13 12:30:00,269.5,269.95,268.5,268.76,48900.0,268.775,269.2238,267.7777,268.037,48900.0
2013-12-13 13:00:00,268.74,269.0,268.16,268.53,79000.0,268.017,268.2763,267.4386,267.8076,79000.0
2013-12-13 13:30:00,268.55,268.73,267.26,267.46,78200.0,267.8275,268.007,266.541,266.7405,78200.0
2013-12-13 14:00:00,267.35,267.67,265.16,265.88,118800.0,266.6308,266.9499,264.4466,265.1647,118800.0
2013-12-13 14:30:00,266.08,268.61,265.6,268.47,81800.0,265.3642,267.8874,264.8855,267.7477,81800.0
2013-12-13 15:00:00,268.62,271.15,268.62,270.76,115400.0,267.8973,270.4205,267.8973,270.0316,115400.0
2013-12-13 15:30:00,270.71,271.15,269.19,269.49,212800.0,269.9817,270.4205,268.4658,268.765,212800.0
2013-12-16 09:30:00,269.29,276.77,268.3,276.16,194100.0,268.5655,276.0254,267.5782,275.4171,194100.0
2013-12-16 10:00:00,276.16,277.18,274.27,275.07,126400.0,275.4171,276.4343,273.5321,274.33,126400.0
2013-12-16 10:30:00,274.98,275.2,273.71,273.99,76100.0,274.2402,274.4596,272.9736,273.2529,76100.0
2013-12-16 11:00:00,273.97,274.27,272.45,273.07,58300.0,273.2329,273.5321,271.717,272.3354,58300.0
2013-12-16 11:30:00,273.11,273.19,271.31,271.84,39600.0,272.3753,272.455,270.5801,271.1087,39600.0
2013-12-16 12:00:00,272.05,272.15,270.26,271.4,49000.0,271.3181,271.4178,269.5329,270.6699,49000.0
2013-12-16 12:30:00,271.41,272.2,270.4,270.88,34800.0,270.6798,271.4677,269.6726,270.1513,34800.0
2013-12-16 13:00:00,270.93,271.1,269.0,270.0,50100.0,270.2011,270.3707,268.2763,269.2736,50100.0
2013-12-16 13:30:00,269.96,269.96,269.13,269.31,21700.0,269.2337,269.2337,268.406,268.5855,21700.0
2013-12-16 14:00:00,269.29,269.8,268.66,269.37,42500.0,268.5655,269.0742,267.9372,268.6453,42500.0
2013-12-16 14:30:00,269.5,269.7,268.38,269.0,51400.0,268.775,268.9744,267.658,268.2763,51400.0
2013-12-16 15:00:00,268.97,269.3,268.36,268.86,49400.0,268.2464,268.5755,267.638,268.1367,49400.0
2013-12-16 15:30:00,268.92,269.77,268.27,268.44,148100.0,268.1965,269.0442,267.5483,267.7178,148100.0
2013-12-17 09:30:00,269.53,270.55,265.38,266.9,81000.0,268.8049,269.8221,264.6661,266.182,81000.0
2013-12-17 10:00:00,266.4,267.01,264.24,264.52,104200.0,265.6833,266.2917,263.5291,263.8084,104200.0
2013-12-17 10:30:00,264.57,264.78,262.72,263.59,92200.0,263.8582,264.0677,262.0132,262.8809,92200.0
2013-12-17 11:00:00,263.6,264.5,262.72,263.95,84300.0,262.8908,263.7884,262.0132,263.2399,84300.0
2013-12-17 11:30:00,263.93,264.67,263.6,263.84,88600.0,263.22,263.958,262.8908,263.1302,88600.0
2013-12-17 12:00:00,263.63,264.97,263.59,264.18,55700.0,262.9208,264.2572,262.8809,263.4693,55700.0
2013-12-17 12:30:00,264.18,264.43,263.71,264.38,39500.0,263.4693,263.7186,263.0005,263.6687,39500.0
2013-12-17 13:00:00,264.34,264.34,263.32,263.79,79600.0,263.6289,263.6289,262.6116,263.0803,79600.0
2013-12-17 13:30:00,263.75,264.01,262.8,263.33,50500.0,263.0404,263.2997,262.093,262.6216,50500.0
2013-12-17 14:00:00,263.19,264.72,262.85,263.39,69900.0,262.4819,264.0078,262.1429,262.6814,69900.0
2013-12-17 14:30:00,263.87,263.87,262.5,263.07,71000.0,263.1601,263.1601,261.7938,262.3623,71000.0
2013-12-17 15:00:00,263.02,263.32,262.56,262.56,72200.0,262.3124,262.6116,261.8536,261.8536,72200.0
2013-12-17 15:30:00,262.59,263.21,261.7,261.84,287500.0,261.8836,262.5019,260.996,261.1356,287500.0
2013-12-18 09:30:00,261.81,265.5,261.07,263.35,123600.0,261.1057,264.7857,260.3677,262.6415,123600.0
2013-12-18 10:00:00,263.6,263.88,262.2,262.97,77000.0,262.8908,263.1701,261.4946,262.2625,77000.0
2013-12-18 10:30:00,262.94,264.33,261.55,261.62,84700.0,262.2326,263.6189,260.8464,260.9162,84700.0
2013-12-18 11:00:00,261.98,263.14,261.67,262.25,46900.0,261.2752,262.4321,260.966,261.5445,46900.0
2013-12-18 11:30:00,262.21,262.74,260.48,261.04,97800.0,261.5046,262.0332,259.7792,260.3377,97800.0
2013-12-18 12:00:00,261.03,261.3,260.5,260.82,53600.0,260.3278,260.597,259.7992,260.1183,53600.0
2013-12-18 12:30:00,260.83,261.07,260.18,260.53,66200.0,260.1283,260.3677,259.48,259.8291,66200.0
2013-12-18 13:00:00,260.66,261.13,259.95,260.27,67400.0,259.9588,260.4275,259.2507,259.5698,67400.0
2013-12-18 13:30:00,260.54,261.82,259.9,260.99,83300.0,259.8391,261.1156,259.2008,260.2879,83300.0
2013-12-18 14:00:00,260.72,263.6,257.59,262.08,143900.0,260.0186,262.8908,256.897,261.3749,143900.0
2013-12-18 14:30:00,262.15,267.72,261.9,267.68,183000.0,261.4447,266.9998,261.1954,266.9599,183000.0
2013-12-18 15:00:00,267.67,270.33,267.25,268.87,181200.0,266.9499,269.6027,266.531,268.1467,181200.0
2013-12-18 15:30:00,268.79,272.04,268.52,271.53,344100.0,268.0669,271.3081,267.7976,270.7995,344100.0
2013-12-19 09:30:00,271.0,271.0,267.47,268.49,77000.0,270.2709,270.2709,266.7504,267.7677,77000.0
2013-12-19 10:00:00,268.45,269.14,265.06,268.13,106200.0,267.7278,268.4159,264.3469,267.4087,106200.0
2013-12-19 10:30:00,267.84,268.76,266.67,266.94,59400.0,267.1194,268.037,265.9526,266.2219,59400.0
2013-12-19 11:00:00,266.98,266.98,264.35,264.8,67700.0,266.2618,266.2618,263.6388,264.0876,67700.0
2013-12-19 11:30:00,264.57,266.19,264.57,265.57,52700.0,263.8582,265.4739,263.8582,264.8555,52700.0
2013-12-19 12:00:00,265.57,267.48,265.55,266.76,51600.0,264.8555,266.7604,264.8356,266.0423,51600.0
2013-12-19 12:30:00,266.95,268.94,266.28,268.53,70600.0,266.2318,268.2165,265.5636,267.8076,70600.0
2013-12-19 13:00:00,268.59,269.33,267.93,269.0,81600.0,267.8674,268.6054,267.2092,268.2763,81600.0
2013-12-19 13:30:00,269.11,269.96,268.33,268.75,49700.0,268.386,269.2337,267.6081,268.027,49700.0
2013-12-19 14:00:00,268.85,269.3,268.02,268.41,43400.0,268.1267,268.5755,267.299,267.6879,43400.0
2013-12-19 14:30:00,268.23,269.24,267.85,269.24,26500.0,267.5084,268.5157,267.1294,268.5157,26500.0
2013-12-19 15:00:00,269.02,269.38,268.45,268.88,59000.0,268.2963,268.6553,267.7278,268.1566,59000.0
2013-12-19 15:30:00,268.85,270.63,268.52,270.44,183300.0,268.1267,269.9019,267.7976,269.7124,183300.0
2013-12-20 09:30:00,271.1,273.8,269.0,271.95,282900.0,270.3707,273.0634,268.2763,271.2184,282900.0
2013-12-20 10:00:00,272.4,272.4,268.29,270.52,99400.0,271.6672,271.6672,267.5682,269.7922,99400.0
2013-12-20 10:30:00,270.92,273.0,270.44,272.28,48300.0,270.1912,272.2656,269.7124,271.5475,48300.0
2013-12-20 11:00:00,272.2,274.87,271.9,274.79,107500.0,271.4677,274.1305,271.1685,274.0507,107500.0
2013-12-20 11:30:00,274.34,276.8,274.34,276.39,94000.0,273.602,276.0553,273.602,275.6464,94000.0
2013-12-20 12:00:00,276.4,278.49,275.53,277.44,71400.0,275.6564,277.7408,274.7888,276.6936,71400.0
2013-12-20 12:30:00,277.75,278.73,277.5,278.34,46000.0,277.0028,277.9801,276.7535,277.5912,46000.0
2013-12-20 13:00:00,277.95,278.37,276.59,277.6,54400.0,277.2022,277.6211,275.8459,276.8532,54400.0
2013-12-20 13:30:00,277.15,277.65,275.28,276.75,49700.0,276.4044,276.903,274.5394,276.0055,49700.0
2013-12-20 14:00:00,276.56,277.88,276.54,277.81,59300.0,275.816,277.1324,275.796,277.0626,59300.0
2013-12-20 14:30:00,277.84,278.99,277.64,278.5,73200.0,277.0925,278.2394,276.8931,277.7508,73200.0
2013-12-20 15:00:00,278.52,279.12,278.39,279.0,91800.0,277.7707,278.3691,277.6411,278.2494,91800.0
2013-12-20 15:30:00,278.84,279.24,278.38,278.45,316000.0,278.0898,278.4888,277.6311,277.7009,316000.0
2013-12-23 09:30:00,279.88,283.37,279.0,280.29,149100.0,279.127,282.6077,278.2494,279.5359,149100.0
2013-12-23 10:00:00,280.37,280.52,278.0,278.97,99600.0,279.6157,279.7653,277.2521,278.2195,99600.0
2013-12-23 10:30:00,278.98,279.43,278.41,278.99,58500.0,278.2295,278.6783,277.661,278.2394,58500.0
2013-12-23 11:00:00,278.91,279.33,277.46,277.9,57800.0,278.1597,278.5785,276.7136,277.1524,57800.0
2013-12-23 11:30:00,278.41,279.53,278.11,279.21,49100.0,277.661,278.778,277.3618,278.4589,49100.0
2013-12-23 12:00:00,278.99,279.54,278.76,278.98,23100.0,278.2394,278.788,278.0101,278.2295,23100.0
2013-12-23 12:30:00,278.98,279.35,278.41,278.7,35500.0,278.2295,278.5985,277.661,277.9502,35500.0
2013-12-23 13:00:00,278.46,279.38,278.15,279.38,32200.0,277.7109,278.6284,277.4017,278.6284,32200.0
2013-12-23 13:30:00,279.38,279.38,278.45,278.94,31600.0,278.6284,278.6284,277.7009,278.1896,31600.0
2013-12-23 14:00:00,278.78,279.36,278.0,278.0,39800.0,278.03,278.6084,277.2521,277.2521,39800.0
2013-12-23 14:30:00,278.0,278.07,275.71,275.71,57800.0,277.2521,277.3219,274.9683,274.9683,57800.0
2013-12-23 15:00:00,275.96,276.73,275.55,275.9,98200.0,275.2176,275.9855,274.8087,275.1578,98200.0
2013-12-23 15:30:00,275.93,278.19,275.76,278.0,174200.0,275.1877,277.4416,275.0181,277.2521,174200.0
2013-12-24 09:30:00,278.1,279.99,274.0,275.65,58100.0,277.3518,279.2368,273.2629,274.9084,58100.0
2013-12-24 10:00:00,275.35,276.3,273.31,275.34,49600.0,274.6092,275.5567,272.5747,274.5993,49600.0
2013-12-24 10:30:00,274.91,275.52,273.0,273.37,66800.0,274.1704,274.7788,272.2656,272.6346,66800.0
2013-12-24 11:00:00,273.3,275.13,273.3,274.84,27500.0,272.5647,274.3898,272.5647,274.1006,27500.0
2013-12-24 11:30:00,274.58,274.99,273.86,274.45,25600.0,273.8413,274.2502,273.1232,273.7117,25600.0
2013-12-24 12:00:00,274.55,274.87,273.98,274.74,36600.0,273.8114,274.1305,273.2429,274.0009,36600.0
2013-12-24 12:30:00,274.53,276.06,274.37,275.87,69200.0,273.7914,275.3173,273.6319,275.1278,69200.0
2013-12-26 09:30:00,276.68,277.5,275.89,276.04,92400.0,275.9357,276.7535,275.1478,275.2974,92400.0
2013-12-26 10:00:00,276.16,280.97,275.89,280.59,90400.0,275.4171,280.2141,275.1478,279.8351,90400.0
2013-12-26 10:30:00,280.74,280.82,278.46,278.71,51900.0,279.9847,280.0645,277.7109,277.9602,51900.0
2013-12-26 11:00:00,278.72,279.38,278.36,278.8,36800.0,277.9702,278.6284,277.6111,278.05,36800.0
2013-12-26 11:30:00,278.82,279.49,278.42,279.01,21400.0,278.0699,278.7381,277.671,278.2594,21400.0
2013-12-26 12:00:00,278.99,279.31,278.46,278.85,20400.0,278.2394,278.5586,277.7109,278.0998,20400.0
2013-12-26 12:30:00,278.66,279.63,278.48,278.94,19900.0,277.9103,278.8777,277.7308,278.1896,19900.0
2013-12-26 13:00:00,279.06,279.24,278.5,278.6,22200.0,278.3093,278.4888,277.7508,277.8505,22200.0
2013-12-26 13:30:00,278.99,279.37,278.55,278.75,15600.0,278.2394,278.6184,277.8006,278.0001,15600.0
2013-12-26 14:00:00,278.79,279.89,278.69,279.87,23500.0,278.04,279.137,277.9402,279.1171,23500.0
2013-12-26 14:30:00,279.76,279.95,278.07,278.85,37600.0,279.0074,279.1969,277.3219,278.0998,37600.0
2013-12-26 15:00:00,278.67,279.17,277.8,278.11,35100.0,277.9203,278.419,277.0526,277.3618,35100.0
2013-12-26 15:30:00,278.13,278.63,277.79,278.51,92900.0,277.3818,277.8804,277.0427,277.7607,92900.0
2013-12-27 09:30:00,279.72,279.72,276.6,277.77,43600.0,278.9675,278.9675,275.8559,277.0227,43600.0
2013-12-27 10:00:00,277.23,279.61,277.0,278.19,42800.0,276.4842,278.8578,276.2548,277.4416,42800.0
2013-12-27 10:30:00,278.42,278.46,276.46,277.22,38400.0,277.671,277.7109,275.7162,276.4742,38400.0
2013-12-27 11:00:00,277.32,278.35,277.01,277.64,32200.0,276.5739,277.6012,276.2648,276.8931,32200.0
2013-12-27 11:30:00,277.63,277.87,276.89,277.56,16900.0,276.8831,277.1225,276.1451,276.8133,16900.0
2013-12-27 12:00:00,277.49,277.59,276.5,276.96,36500.0,276.7435,276.8432,275.7561,276.2149,36500.0
2013-12-27 12:30:00,276.61,276.77,275.28,276.07,34200.0,275.8658,276.0254,274.5394,275.3273,34200.0
2013-12-27 13:00:00,276.07,277.34,275.29,277.02,25400.0,275.3273,276.5939,274.5494,276.2747,25400.0
2013-12-27 13:30:00,277.05,278.0,277.05,277.75,33200.0,276.3047,277.2521,276.3047,277.0028,33200.0
2013-12-27 14:00:00,277.86,278.28,277.41,277.96,23900.0,277.1125,277.5314,276.6637,277.2122,23900.0
2013-12-27 14:30:00,277.95,277.96,276.64,276.74,31300.0,277.2022,277.2122,275.8958,275.9955,31300.0
2013-12-27 15:00:00,276.6,277.43,276.51,277.22,37300.0,275.8559,276.6836,275.7661,276.4742,37300.0
2013-12-27 15:30:00,277.11,277.84,276.77,277.11,116900.0,276.3645,277.0925,276.0254,276.3645,116900.0
2013-12-30 09:30:00,275.67,278.75,273.83,275.03,61200.0,274.9284,278.0001,273.0933,274.2901,61200.0
2013-12-30 10:00:00,274.96,275.5,273.01,273.41,97400.0,274.2203,274.7588,272.2755,272.6745,97400.0
2013-12-30 10:30:00,273.64,275.19,273.0,274.0,60400.0,272.9038,274.4497,272.2656,273.2629,60400.0
2013-12-30 11:00:00,274.55,276.77,274.08,276.38,38500.0,273.8114,276.0254,273.3427,275.6365,38500.0
2013-12-30 11:30:00,275.95,278.31,275.03,277.93,58100.0,275.2076,277.5613,274.2901,277.1823,58100.0
2013-12-30 12:00:00,278.01,278.66,277.68,278.56,30200.0,277.2621,277.9103,276.933,277.8106,30200.0
2013-12-30 12:30:00,278.3,279.21,278.28,279.0,28700.0,277.5513,278.4589,277.5314,278.2494,28700.0
2013-12-30 13:00:00,279.02,279.4,277.5,278.22,39500.0,278.2694,278.6483,276.7535,277.4715,39500.0
2013-12-30 13:30:00,278.12,279.87,277.61,279.62,42300.0,277.3718,279.1171,276.8632,278.8677,42300.0
2013-12-30 14:00:00,279.67,279.73,278.67,278.81,22000.0,278.9176,278.9775,277.9203,278.0599,22000.0
2013-12-30 14:30:00,278.56,279.06,278.51,278.74,22100.0,277.8106,278.3093,277.7607,277.9901,22100.0
2013-12-30 15:00:00,278.98,278.98,277.76,277.97,44000.0,278.2295,278.2295,277.0128,277.2222,44000.0
2013-12-30 15:30:00,277.93,278.53,277.68,278.08,86200.0,277.1823,277.7807,276.933,277.3319,86200.0
2013-12-31 09:30:00,277.1,278.0,273.7,275.93,68300.0,276.3545,277.2521,272.9637,275.1877,68300.0
2013-12-31 10:00:00,275.93,276.65,274.28,276.47,29400.0,275.1877,275.9057,273.5421,275.7262,29400.0
2013-12-31 10:30:00,276.49,277.39,275.83,277.3,34000.0,275.7462,276.6437,275.0879,276.554,34000.0
2013-12-31 11:00:00,277.03,278.32,276.32,277.06,38200.0,276.2847,277.5712,275.5766,276.3146,38200.0
2013-12-31 11:30:00,277.1,277.1,275.69,275.96,28200.0,276.3545,276.3545,274.9483,275.2176,28200.0
2013-12-31 12:00:00,275.79,276.13,275.44,275.61,22700.0,275.0481,275.3871,274.699,274.8685,22700.0
2013-12-31 12:30:00,275.61,276.24,275.38,276.18,28400.0,274.8685,275.4968,274.6392,275.437,28400.0
2013-12-31 13:00:00,276.1,276.65,275.5,276.3,25000.0,275.3572,275.9057,274.7588,275.5567,25000.0
2013-12-31 13:30:00,276.17,276.45,275.06,275.06,33600.0,275.427,275.7063,274.32,274.32,33600.0
2013-12-31 14:00:00,275.25,275.81,274.51,275.2,32600.0,274.5095,275.068,273.7715,274.4596,32600.0
2013-12-31 14:30:00,275.42,275.55,274.43,274.45,33600.0,274.679,274.8087,273.6917,273.7117,33600.0
2013-12-31 15:00:00,274.57,275.23,274.29,274.85,56500.0,273.8313,274.4896,273.5521,274.1106,56500.0
2013-12-31 15:30:00,274.96,276.15,274.85,275.08,166900.0,274.2203,275.4071,274.1106,274.34,166900.0
2014-01-02 09:30:00,275.77,276.36,270.68,270.73,98900.0,275.0281,275.6165,269.9518,270.0017,98900.0
2014-01-02 10:00:00,270.66,274.99,269.55,273.6,113100.0,269.9319,274.2502,268.8248,272.8639,113100.0
2014-01-02 10:30:00,273.12,274.9,272.97,274.56,43500.0,272.3852,274.1604,272.2356,273.8214,43500.0
2014-01-02 11:00:00,274.76,277.6,274.01,275.97,49300.0,274.0208,276.8532,273.2728,275.2276,49300.0
2014-01-02 11:30:00,276.25,276.85,275.51,275.83,56600.0,275.5068,276.1052,274.7688,275.0879,56600.0
2014-01-02 12:00:00,275.89,276.61,275.21,275.3,24900.0,275.1478,275.8658,274.4696,274.5594,24900.0
2014-01-02 12:30:00,275.23,276.05,274.37,274.59,50500.0,274.4896,275.3074,273.6319,273.8513,50500.0
2014-01-02 13:00:00,274.59,274.68,272.72,272.72,50000.0,273.8513,273.941,271.9863,271.9863,50000.0
2014-01-02 13:30:00,273.07,274.26,272.65,273.68,52300.0,272.3354,273.5222,271.9165,272.9437,52300.0
2014-01-02 14:00:00,273.52,274.39,272.06,272.63,44000.0,272.7842,273.6518,271.3281,271.8966,44000.0
2014-01-02 14:30:00,272.7,274.1,272.06,274.01,56400.0,271.9664,273.3626,271.3281,273.2728,56400.0
2014-01-02 15:00:00,273.94,274.84,273.69,274.01,59900.0,273.203,274.1006,272.9537,273.2728,59900.0
2014-01-02 15:30:00,273.85,274.93,273.41,274.57,133900.0,273.1133,274.1904,272.6745,273.8313,133900.0
2014-01-03 09:30:00,274.52,276.97,273.29,276.25,79600.0,273.7815,276.2249,272.5548,275.5068,79600.0
2014-01-03 10:00:00,276.43,276.43,273.62,275.0,49100.0,275.6863,275.6863,272.8839,274.2602,49100.0
2014-01-03 10:30:00,274.8,275.49,273.42,273.42,42500.0,274.0607,274.7489,272.6844,272.6844,42500.0
2014-01-03 11:00:00,273.74,273.99,271.66,272.32,50100.0,273.0036,273.2529,270.9292,271.5874,50100.0
2014-01-03 11:30:00,272.0,272.7,271.19,272.31,55900.0,271.2682,271.9664,270.4604,271.5774,55900.0
2014-01-03 12:00:00,272.25,272.53,271.72,272.05,20800.0,271.5176,271.7968,270.989,271.3181,20800.0
2014-01-03 12:30:00,271.75,272.3,271.58,271.75,22400.0,271.0189,271.5674,270.8494,271.0189,22400.0
2014-01-03 13:00:00,272.03,272.26,271.58,272.08,27800.0,271.2982,271.5275,270.8494,271.348,27800.0
2014-01-03 13:30:00,271.93,272.27,271.57,272.24,38700.0,271.1984,271.5375,270.8394,271.5076,38700.0
2014-01-03 14:00:00,272.03,272.32,271.62,272.32,40000.0,271.2982,271.5874,270.8893,271.5874,40000.0
2014-01-03 14:30:00,272.35,273.85,272.16,273.64,34100.0,271.6173,273.1133,271.4278,272.9038,34100.0
2014-01-03 15:00:00,273.56,273.83,272.33,272.61,39300.0,272.8241,273.0933,271.5974,271.8766,39300.0
2014-01-03 15:30:00,272.6,273.32,271.63,271.67,122700.0,271.8666,272.5847,270.8992,270.9391,122700.0
2014-01-06 09:30:00,270.45,273.81,268.15,270.04,101300.0,269.7224,273.0734,267.4286,269.3135,101300.0
2014-01-06 10:00:00,269.99,270.36,268.5,269.52,65200.0,269.2637,269.6327,267.7777,268.7949,65200.0
2014-01-06 10:30:00,269.9,270.12,267.21,267.21,105800.0,269.1739,269.3933,266.4911,266.4911,105800.0
2014-01-06 11:00:00,267.2,269.2,266.5,266.84,70100.0,266.4812,268.4758,265.783,266.1221,70100.0
2014-01-06 11:30:00,267.12,268.54,266.5,267.55,67000.0,266.4014,267.8176,265.783,266.8302,67000.0
2014-01-06 12:00:00,267.6,268.83,267.49,268.53,51600.0,266.8801,268.1068,266.7704,267.8076,51600.0
2014-01-06 12:30:00,268.17,268.86,267.61,268.52,53800.0,267.4486,268.1367,266.8901,267.7976,53800.0
2014-01-06 13:00:00,268.51,268.73,267.49,268.1,33200.0,267.7876,268.007,266.7704,267.3787,33200.0
2014-01-06 13:30:00,267.65,269.91,267.49,269.06,35400.0,266.9299,269.1839,266.7704,268.3362,35400.0
2014-01-06 14:00:00,268.77,270.49,268.31,269.73,70700.0,268.0469,269.7623,267.5882,269.0044,70700.0
2014-01-06 14:30:00,269.9,270.91,269.5,270.42,32200.0,269.1739,270.1812,268.775,269.6925,32200.0
2014-01-06 15:00:00,270.27,270.91,269.42,270.84,71600.0,269.5429,270.1812,268.6952,270.1114,71600.0
2014-01-06 15:30:00,270.59,270.91,268.69,268.86,164200.0,269.862,270.1812,267.9672,268.1367,164200.0
2014-01-07 09:30:00,268.75,272.41,266.06,271.85,141600.0,268.027,271.6771,265.3442,271.1187,141600.0
2014-01-07 10:00:00,271.74,271.91,268.19,268.62,103000.0,271.0089,271.1785,267.4685,267.8973,103000.0
2014-01-07 10:30:00,268.6,270.4,268.38,269.81,68900.0,267.8774,269.6726,267.658,269.0841,68900.0
2014-01-07 11:00:00,269.87,269.96,268.5,269.0,59500.0,269.144,269.2337,267.7777,268.2763,59500.0
2014-01-07 11:30:00,268.73,269.06,268.3,268.77,43000.0,268.007,268.3362,267.5782,268.0469,43000.0
2014-01-07 12:00:00,268.53,270.6,268.49,270.44,69200.0,267.8076,269.872,267.7677,269.7124,69200.0
2014-01-07 12:30:00,270.43,271.0,270.09,270.5,55700.0,269.7025,270.2709,269.3634,269.7723,55700.0
2014-01-07 13:00:00,270.6,272.82,270.54,272.82,61700.0,269.872,272.086,269.8122,272.086,61700.0
2014-01-07 13:30:00,272.99,274.2,272.15,272.95,80600.0,272.2556,273.4623,271.4178,272.2157,80600.0
2014-01-07 14:00:00,273.02,273.18,272.12,273.01,68100.0,272.2855,272.4451,271.3879,272.2755,68100.0
2014-01-07 14:30:00,273.01,275.5,272.76,274.0,75900.0,272.2755,274.7588,272.0262,273.2629,75900.0
2014-01-07 15:00:00,274.0,275.0,273.55,273.84,65400.0,273.2629,274.2602,272.8141,273.1033,65400.0
2014-01-07 15:30:00,273.97,275.82,273.76,274.15,174400.0,273.2329,275.078,273.0235,273.4125,174400.0
2014-01-08 09:30:00,275.99,276.0,272.01,275.5,158800.0,275.2475,275.2575,271.2782,274.7588,158800.0
2014-01-08 10:00:00,274.93,276.8,273.05,275.54,121800.0,274.1904,276.0553,272.3154,274.7987,121800.0
2014-01-08 10:30:00,275.48,277.83,274.05,275.69,128700.0,274.7389,277.0826,273.3127,274.9483,128700.0
2014-01-08 11:00:00,275.45,276.2,274.07,274.79,97000.0,274.709,275.4569,273.3327,274.0507,97000.0
2014-01-08 11:30:00,274.75,275.3,273.34,274.58,72700.0,274.0108,274.5594,272.6046,273.8413,72700.0
2014-01-08 12:00:00,274.69,275.23,273.29,273.45,40700.0,273.951,274.4896,272.5548,272.7143,40700.0
2014-01-08 12:30:00,273.76,274.36,273.05,273.87,40500.0,273.0235,273.6219,272.3154,273.1332,40500.0
2014-01-08 13:00:00,273.71,275.35,273.4,274.83,54200.0,272.9736,274.6092,272.6645,274.0906,54200.0
2014-01-08 13:30:00,274.88,275.6,274.02,274.64,35900.0,274.1405,274.8586,273.2828,273.9011,35900.0
2014-01-08 14:00:00,274.33,275.71,273.74,275.41,98700.0,273.592,274.9683,273.0036,274.6691,98700.0
2014-01-08 14:30:00,275.33,276.0,274.78,274.93,66000.0,274.5893,275.2575,274.0408,274.1904,66000.0
2014-01-08 15:00:00,274.81,275.19,273.88,274.29,80900.0,274.0707,274.4497,273.1432,273.5521,80900.0
2014-01-08 15:30:00,274.2,274.99,273.15,273.44,226200.0,273.4623,274.2502,272.4152,272.7044,226200.0
2014-01-09 09:30:00,275.91,276.2,271.0,272.12,93600.0,275.1677,275.4569,270.2709,271.3879,93600.0
2014-01-09 10:00:00,272.06,274.22,268.51,269.14,129000.0,271.3281,273.4823,267.7876,268.4159,129000.0
2014-01-09 10:30:00,269.72,269.72,267.07,267.76,125900.0,268.9944,268.9944,266.3515,267.0397,125900.0
2014-01-09 11:00:00,267.76,268.52,267.02,268.18,83300.0,267.0397,267.7976,266.3016,267.4585,83300.0
2014-01-09 11:30:00,268.21,269.3,267.1,268.92,78900.0,267.4884,268.5755,266.3814,268.1965,78900.0
2014-01-09 12:00:00,268.92,269.54,267.9,268.28,56300.0,268.1965,268.8149,267.1793,267.5583,56300.0
2014-01-09 12:30:00,267.93,269.19,267.36,267.89,72900.0,267.2092,268.4658,266.6407,267.1693,72900.0
2014-01-09 13:00:00,267.96,268.43,267.02,268.03,74100.0,267.2391,267.7079,266.3016,267.3089,74100.0
2014-01-09 13:30:00,267.91,268.57,267.12,267.72,52000.0,267.1893,267.8475,266.4014,266.9998,52000.0
2014-01-09 14:00:00,267.77,268.64,267.02,267.14,100800.0,267.0496,267.9173,266.3016,266.4213,100800.0
2014-01-09 14:30:00,267.14,267.76,266.31,266.76,116900.0,266.4213,267.0397,265.5936,266.0423,116900.0
2014-01-09 15:00:00,266.81,267.42,266.47,266.99,82700.0,266.0922,266.7006,265.7531,266.2717,82700.0
2014-01-09 15:30:00,267.09,267.88,266.95,267.68,220900.0,266.3715,267.1593,266.2318,266.9599,220900.0
2014-01-10 09:30:00,268.09,269.2,265.5,266.37,100500.0,267.3688,268.4758,264.7857,265.6534,100500.0
2014-01-10 10:00:00,266.76,266.96,263.18,265.73,128800.0,266.0423,266.2418,262.472,265.0151,128800.0
2014-01-10 10:30:00,265.94,266.22,263.05,263.77,80200.0,265.2246,265.5038,262.3423,263.0604,80200.0
2014-01-10 11:00:00,263.44,265.18,263.11,263.53,95900.0,262.7313,264.4666,262.4022,262.821,95900.0
2014-01-10 11:30:00,263.63,266.87,262.91,266.22,101800.0,262.9208,266.152,262.2027,265.5038,101800.0
2014-01-10 12:00:00,266.02,266.02,264.6,265.47,57000.0,265.3043,265.3043,263.8882,264.7558,57000.0
2014-01-10 12:30:00,265.67,266.86,265.33,266.68,37200.0,264.9553,266.1421,264.6162,265.9626,37200.0
2014-01-10 13:00:00,266.3,269.07,266.3,268.69,74600.0,265.5836,268.3461,265.5836,267.9672,74600.0
2014-01-10 13:30:00,268.87,270.45,268.01,268.82,89500.0,268.1467,269.7224,267.289,268.0968,89500.0
2014-01-10 14:00:00,268.49,269.5,267.43,268.86,71500.0,267.7677,268.775,266.7105,268.1367,71500.0
2014-01-10 14:30:00,268.86,269.58,268.08,269.32,71000.0,268.1367,268.8548,267.3588,268.5955,71000.0
2014-01-10 15:00:00,269.06,272.17,269.0,272.14,124400.0,268.3362,271.4378,268.2763,271.4079,124400.0
2014-01-10 15:30:00,272.21,274.52,271.88,274.4,295500.0,271.4777,273.7815,271.1486,273.6618,295500.0
2014-01-13 09:30:00,276.51,281.27,274.54,280.48,136300.0,275.7661,280.5133,273.8014,279.7254,136300.0
2014-01-13 10:00:00,280.1,281.27,278.07,278.48,79300.0,279.3465,280.5133,277.3219,277.7308,79300.0
2014-01-13 10:30:00,278.48,279.5,276.77,279.11,47600.0,277.7308,278.7481,276.0254,278.3591,47600.0
2014-01-13 11:00:00,279.11,279.68,275.64,275.89,49400.0,278.3591,278.9276,274.8985,275.1478,49400.0
2014-01-13 11:30:00,275.95,277.93,275.26,276.24,27400.0,275.2076,277.1823,274.5195,275.4968,27400.0
2014-01-13 12:00:00,276.38,277.73,273.85,274.05,44200.0,275.6365,276.9828,273.1133,273.3127,44200.0
2014-01-13 12:30:00,273.92,275.16,272.49,272.92,70200.0,273.1831,274.4197,271.7569,272.1858,70200.0
2014-01-13 13:00:00,273.65,275.37,271.16,275.1,36200.0,272.9138,274.6292,270.4305,274.3599,36200.0
2014-01-13 13:30:00,275.03,275.58,273.22,273.22,21600.0,274.2901,274.8386,272.485,272.485,21600.0
2014-01-13 14:00:00,273.02,273.66,271.17,271.82,27700.0,272.2855,272.9238,270.4405,271.0887,27700.0
2014-01-13 14:30:00,271.68,272.0,269.02,269.49,26000.0,270.9491,271.2682,268.2963,268.765,26000.0
2014-01-13 15:00:00,269.94,270.08,266.43,269.7,62400.0,269.2138,269.3534,265.7132,268.9744,62400.0
2014-01-13 15:30:00,269.37,269.37,267.37,268.7,77700.0,268.6453,268.6453,266.6507,267.9771,77700.0
2014-01-14 09:30:00,269.61,271.89,265.3,266.08,80100.0,268.8847,271.1585,264.5863,265.3642,80100.0
2014-01-14 10:00:00,266.16,272.4,265.89,269.4,66300.0,265.444,271.6672,265.1747,268.6752,66300.0
2014-01-14 10:30:00,269.38,277.42,269.38,277.24,110400.0,268.6553,276.6737,268.6553,276.4942,110400.0
2014-01-14 11:00:00,277.14,283.23,276.95,283.05,142100.0,276.3944,282.468,276.2049,282.2885,142100.0
2014-01-14 11:30:00,283.0,285.53,282.55,285.11,135400.0,282.2387,284.7618,281.7899,284.343,135400.0
2014-01-14 12:00:00,285.22,290.85,284.76,290.85,100000.0,284.4527,290.0675,283.9939,290.0675,100000.0
2014-01-14 12:30:00,290.57,297.98,289.28,297.79,158200.0,289.7883,297.1784,288.5018,296.9889,158200.0
2014-01-14 13:00:00,297.79,303.9,295.13,301.02,314600.0,296.9889,303.0824,294.336,300.2102,314600.0
2014-01-14 13:30:00,301.5,304.42,296.6,298.99,143500.0,300.6889,303.601,295.8021,298.1856,143500.0
2014-01-14 14:00:00,298.27,299.0,296.75,297.49,76300.0,297.4676,298.1956,295.9517,296.6897,76300.0
2014-01-14 14:30:00,297.81,300.8,296.07,299.13,105600.0,297.0088,299.9908,295.2735,298.3253,105600.0
2014-01-14 15:00:00,299.25,301.2,299.16,300.75,103500.0,298.4449,300.3897,298.3552,299.9409,103500.0
2014-01-14 15:30:00,300.93,301.07,299.01,300.32,192300.0,300.1204,300.26,298.2056,299.5121,192300.0
2014-01-15 09:30:00,291.97,295.88,286.81,288.24,213000.0,291.1845,295.084,286.0384,287.4646,213000.0
2014-01-15 10:00:00,288.24,293.67,288.2,288.78,96200.0,287.4646,292.8799,287.4247,288.0031,96200.0
2014-01-15 10:30:00,288.78,289.08,286.02,288.57,86000.0,288.0031,288.3023,285.2505,287.7937,86000.0
2014-01-15 11:00:00,288.81,290.69,287.01,287.69,47300.0,288.033,289.908,286.2379,286.916,47300.0
2014-01-15 11:30:00,287.91,290.4,287.77,289.19,39400.0,287.1354,289.6187,286.9958,288.412,39400.0
2014-01-15 12:00:00,289.24,290.15,288.1,289.35,27800.0,288.4619,289.3694,287.3249,288.5716,27800.0
2014-01-15 12:30:00,289.18,289.65,288.33,288.49,60600.0,288.402,288.8708,287.5543,287.7139,60600.0
2014-01-15 13:00:00,288.22,289.01,288.0,288.34,21800.0,287.4446,288.2325,287.2252,287.5643,21800.0
2014-01-15 13:30:00,288.21,288.8,287.15,287.54,65700.0,287.4346,288.0231,286.3775,286.7664,65700.0
2014-01-15 14:00:00,287.7,288.52,287.38,287.82,26300.0,286.926,287.7438,286.6069,287.0457,26300.0
2014-01-15 14:30:00,287.72,288.34,287.17,288.1,49000.0,286.946,287.5643,286.3974,287.3249,49000.0
2014-01-15 15:00:00,288.32,288.43,287.4,288.18,71100.0,287.5443,287.654,286.6268,287.4047,71100.0
2014-01-15 15:30:00,288.1,288.91,287.41,287.49,199100.0,287.3249,288.1328,286.6368,286.7166,199100.0
2014-01-16 09:30:00,287.72,291.82,286.12,291.31,97200.0,286.946,291.0349,285.3503,290.5263,97200.0
2014-01-16 10:00:00,291.17,292.75,290.53,292.69,76600.0,290.3867,291.9624,289.7484,291.9026,76600.0
2014-01-16 10:30:00,292.6,292.7,291.54,291.85,62000.0,291.8128,291.9126,290.7557,291.0648,62000.0
2014-01-16 11:00:00,291.56,291.89,290.11,291.05,50800.0,290.7756,291.1047,289.3295,290.267,50800.0
2014-01-16 11:30:00,291.17,291.33,289.09,290.37,34100.0,290.3867,290.5462,288.3123,289.5888,34100.0
2014-01-16 12:00:00,290.49,291.43,290.09,291.06,42400.0,289.7085,290.646,289.3096,290.277,42400.0
2014-01-16 12:30:00,291.04,291.53,290.6,290.85,32300.0,290.257,290.7457,289.8182,290.0675,32300.0
2014-01-16 13:00:00,290.84,291.19,290.09,290.5,32400.0,290.0576,290.4066,289.3096,289.7185,32400.0
2014-01-16 13:30:00,290.47,290.51,288.81,289.71,47200.0,289.6886,289.7285,288.033,288.9306,47200.0
2014-01-16 14:00:00,289.87,290.85,289.42,290.18,25200.0,289.0902,290.0675,288.6414,289.3993,25200.0
2014-01-16 14:30:00,290.2,290.34,289.29,289.9,19600.0,289.4193,289.5589,288.5117,289.1201,19600.0
2014-01-16 15:00:00,290.02,290.65,289.95,290.51,37600.0,289.2398,289.8681,289.17,289.7285,37600.0
2014-01-16 15:30:00,290.39,291.16,288.91,290.49,148500.0,289.6088,290.3767,288.1328,289.7085,148500.0
2014-01-17 09:30:00,290.92,299.0,290.01,292.72,249200.0,290.1373,298.1956,289.2298,291.9325,249200.0
2014-01-17 10:00:00,293.46,294.5,290.67,291.23,53200.0,292.6705,293.7077,289.888,290.4465,53200.0
2014-01-17 10:30:00,291.24,293.35,290.92,292.09,54600.0,290.4565,292.5608,290.1373,291.3042,54600.0
2014-01-17 11:00:00,292.14,292.97,291.0,291.0,21500.0,291.3541,292.1818,290.2171,290.2171,21500.0
2014-01-17 11:30:00,290.9,292.43,290.84,291.62,16400.0,290.1174,291.6433,290.0576,290.8355,16400.0
2014-01-17 12:00:00,292.03,292.98,291.56,292.0,29100.0,291.2444,292.1918,290.7756,291.2144,29100.0
2014-01-17 12:30:00,292.16,292.61,291.5,292.26,20800.0,291.374,291.8228,290.7158,291.4737,20800.0
2014-01-17 13:00:00,292.26,292.75,291.57,292.58,41500.0,291.4737,291.9624,290.7856,291.7929,41500.0
2014-01-17 13:30:00,291.93,292.72,291.55,292.3,16800.0,291.1446,291.9325,290.7657,291.5136,16800.0
2014-01-17 14:00:00,292.57,293.02,291.24,292.75,42500.0,291.7829,292.2317,290.4565,291.9624,42500.0
2014-01-17 14:30:00,292.86,293.14,292.5,292.87,34400.0,292.0721,292.3514,291.7131,292.0821,34400.0
2014-01-17 15:00:00,293.02,293.16,290.3,290.3,39900.0,292.2317,292.3713,289.519,289.519,39900.0
2014-01-17 15:30:00,290.3,292.27,289.22,292.0,134500.0,289.519,291.4837,288.4419,291.2144,134500.0
2014-01-21 09:30:00,293.82,295.0,292.35,293.21,118400.0,293.0295,294.2064,291.5635,292.4212,118400.0
2014-01-21 10:00:00,292.89,294.18,291.13,292.67,69400.0,292.102,293.3886,290.3468,291.8826,69400.0
2014-01-21 10:30:00,292.67,293.63,292.21,293.47,48200.0,291.8826,292.8401,291.4239,292.6805,48200.0
2014-01-21 11:00:00,293.47,293.5,291.0,293.39,47200.0,292.6805,292.7104,290.2171,292.6007,47200.0
2014-01-21 11:30:00,293.33,293.69,292.83,293.31,36900.0,292.5409,292.8999,292.0422,292.5209,36900.0
2014-01-21 12:00:00,293.71,294.5,293.18,293.95,65200.0,292.9198,293.7077,292.3913,293.1592,65200.0
2014-01-21 12:30:00,294.13,294.44,293.6,294.25,32100.0,293.3387,293.6479,292.8101,293.4584,32100.0
2014-01-21 13:00:00,294.27,295.61,294.0,295.36,62600.0,293.4783,294.8147,293.2091,294.5654,62600.0
2014-01-21 13:30:00,295.3,296.58,294.77,295.63,71200.0,294.5056,295.7821,293.977,294.8347,71200.0
2014-01-21 14:00:00,295.82,296.36,294.92,295.43,29800.0,295.0242,295.5627,294.1266,294.6352,29800.0
2014-01-21 14:30:00,295.46,296.33,293.78,294.71,23200.0,294.6651,295.5328,292.9897,293.9172,23200.0
2014-01-21 15:00:00,294.55,295.7,294.33,294.99,24000.0,293.7576,294.9045,293.5382,294.1964,24000.0
2014-01-21 15:30:00,295.18,296.19,295.07,295.62,137200.0,294.3859,295.3932,294.2762,294.8247,137200.0
2014-01-22 09:30:00,296.7,298.73,294.46,294.99,69800.0,295.9018,297.9263,293.6678,294.1964,69800.0
2014-01-22 10:00:00,295.31,296.59,292.0,296.59,32300.0,294.5155,295.7921,291.2144,295.7921,32300.0
2014-01-22 10:30:00,296.5,296.5,293.29,294.96,22300.0,295.7023,295.7023,292.501,294.1665,22300.0
2014-01-22 11:00:00,294.96,295.53,292.89,295.08,17200.0,294.1665,294.7349,292.102,294.2862,17200.0
2014-01-22 11:30:00,295.12,296.53,294.63,295.97,46400.0,294.326,295.7323,293.8374,295.1738,46400.0
2014-01-22 12:00:00,296.05,297.0,294.75,295.1,49500.0,295.2535,296.201,293.957,294.3061,49500.0
2014-01-22 12:30:00,294.81,295.44,294.36,294.36,12400.0,294.0169,294.6452,293.5681,293.5681,12400.0
2014-01-22 13:00:00,294.84,295.91,294.46,295.6,41400.0,294.0468,295.1139,293.6678,294.8048,41400.0
2014-01-22 13:30:00,295.6,296.44,294.62,295.13,51500.0,294.8048,295.6425,293.8274,294.336,51500.0
2014-01-22 14:00:00,295.45,295.98,294.78,295.34,13300.0,294.6552,295.1837,293.987,294.5455,13300.0
2014-01-22 14:30:00,295.55,295.55,294.54,295.39,21800.0,294.7549,294.7549,293.7476,294.5953,21800.0
2014-01-22 15:00:00,295.67,295.94,294.89,295.1,18200.0,294.8746,295.1438,294.0967,294.3061,18200.0
2014-01-22 15:30:00,295.03,295.98,294.72,295.49,52000.0,294.2363,295.1837,293.9271,294.6951,52000.0
2014-01-23 09:30:00,293.0,293.87,287.81,291.86,73500.0,292.2118,293.0794,287.0357,291.0748,73500.0
2014-01-23 10:00:00,291.86,291.94,287.43,288.2,48700.0,291.0748,291.1546,286.6567,287.4247,48700.0
2014-01-23 10:30:00,288.46,291.7,288.03,289.77,52200.0,287.684,290.9152,287.2551,288.9904,52200.0
2014-01-23 11:00:00,289.5,291.5,289.0,289.0,20400.0,288.7212,290.7158,288.2225,288.2225,20400.0
2014-01-23 11:30:00,289.55,290.58,289.45,290.0,20300.0,288.771,289.7983,288.6713,289.2198,20300.0
2014-01-23 12:00:00,290.04,290.19,288.57,288.57,10100.0,289.2597,289.4093,287.7937,287.7937,10100.0
2014-01-23 12:30:00,288.86,290.59,288.0,289.46,34700.0,288.0829,289.8082,287.2252,288.6813,34700.0
2014-01-23 13:00:00,289.42,289.7,287.56,287.81,45600.0,288.6414,288.9206,286.7864,287.0357,45600.0
2014-01-23 13:30:00,287.56,288.49,286.02,286.02,26900.0,286.7864,287.7139,285.2505,285.2505,26900.0
2014-01-23 14:00:00,286.02,289.66,285.61,288.49,37700.0,285.2505,288.8807,284.8416,287.7139,37700.0
2014-01-23 14:30:00,288.51,290.35,287.41,289.77,32100.0,287.7338,289.5689,286.6368,288.9904,32100.0
2014-01-23 15:00:00,289.77,290.21,288.85,289.03,39100.0,288.9904,289.4293,288.0729,288.2524,39100.0
2014-01-23 15:30:00,289.02,291.86,288.81,291.77,107200.0,288.2425,291.0748,288.033,290.9851,107200.0
2014-01-24 09:30:00,288.08,288.53,282.94,284.93,47200.0,287.305,287.7538,282.1788,284.1635,47200.0
2014-01-24 10:00:00,285.76,287.26,285.0,286.67,24900.0,284.9912,286.4872,284.2333,285.8988,24900.0
2014-01-24 10:30:00,286.66,286.66,282.52,284.61,24900.0,285.8888,285.8888,281.7599,283.8443,24900.0
2014-01-24 11:00:00,283.95,284.24,282.02,282.11,58400.0,283.1861,283.4753,281.2613,281.351,58400.0
2014-01-24 11:30:00,282.41,285.45,282.02,285.45,49900.0,281.6502,284.6821,281.2613,284.6821,49900.0
2014-01-24 12:00:00,285.45,286.13,283.38,283.78,24300.0,284.6821,285.3602,282.6176,283.0166,24300.0
2014-01-24 12:30:00,283.5,284.83,282.88,284.59,33400.0,282.7373,284.0637,282.119,283.8244,33400.0
2014-01-24 13:00:00,284.59,285.0,283.66,283.83,19300.0,283.8244,284.2333,282.8969,283.0664,19300.0
2014-01-24 13:30:00,283.77,283.78,282.28,282.31,15800.0,283.0066,283.0166,281.5206,281.5505,15800.0
2014-01-24 14:00:00,282.2,282.68,280.77,281.84,53600.0,281.4408,281.9195,280.0147,281.0818,53600.0
2014-01-24 14:30:00,281.8,283.85,281.71,283.51,14700.0,281.0419,283.0864,280.9521,282.7473,14700.0
2014-01-24 15:00:00,283.49,283.85,280.64,280.64,41200.0,282.7273,283.0864,279.885,279.885,41200.0
2014-01-24 15:30:00,280.98,281.3,279.01,279.62,102500.0,280.2241,280.5432,278.2594,278.8677,102500.0
2014-01-27 09:30:00,279.69,281.72,275.09,277.5,62200.0,278.9376,280.9621,274.3499,276.7535,62200.0
2014-01-27 10:00:00,277.05,277.71,270.25,270.7,49700.0,276.3047,276.9629,269.523,269.9717,49700.0
2014-01-27 10:30:00,270.57,273.21,267.56,271.98,89300.0,269.8421,272.475,266.8402,271.2483,89300.0
2014-01-27 11:00:00,272.09,273.24,270.61,272.12,65200.0,271.358,272.5049,269.882,271.3879,65200.0
2014-01-27 11:30:00,271.85,273.29,270.02,272.02,37600.0,271.1187,272.5548,269.2936,271.2882,37600.0
2014-01-27 12:00:00,271.09,272.09,269.0,272.0,66100.0,270.3607,271.358,268.2763,271.2682,66100.0
2014-01-27 12:30:00,271.81,271.93,270.0,270.28,30500.0,271.0788,271.1984,269.2736,269.5529,30500.0
2014-01-27 13:00:00,270.28,273.5,270.02,273.0,81200.0,269.5529,272.7642,269.2936,272.2656,81200.0
2014-01-27 13:30:00,273.24,273.5,271.75,271.81,77500.0,272.5049,272.7642,271.0189,271.0788,77500.0
2014-01-27 14:00:00,271.84,274.16,271.83,273.08,59500.0,271.1087,273.4224,271.0987,272.3453,59500.0
2014-01-27 14:30:00,273.17,275.54,273.03,275.25,50800.0,272.4351,274.7987,272.2955,274.5095,50800.0
2014-01-27 15:00:00,275.25,275.25,273.5,273.65,39000.0,274.5095,274.5095,272.7642,272.9138,39000.0
2014-01-27 15:30:00,273.65,274.41,270.65,270.74,115200.0,272.9138,273.6718,269.9219,270.0116,115200.0
2014-01-28 09:30:00,273.03,278.36,273.0,278.02,95100.0,272.2955,277.6111,272.2656,277.2721,95100.0
2014-01-28 10:00:00,278.0,279.98,276.99,278.67,96800.0,277.2521,279.2268,276.2448,277.9203,96800.0
2014-01-28 10:30:00,278.4,280.0,278.06,278.36,53400.0,277.651,279.2467,277.3119,277.6111,53400.0
2014-01-28 11:00:00,278.83,279.87,277.79,277.79,39200.0,278.0799,279.1171,277.0427,277.0427,39200.0
2014-01-28 11:30:00,277.94,278.37,276.0,277.37,14300.0,277.1923,277.6211,275.2575,276.6238,14300.0
2014-01-28 12:00:00,277.14,278.45,276.63,278.26,13000.0,276.3944,277.7009,275.8858,277.5114,13000.0
2014-01-28 12:30:00,278.26,279.59,278.17,279.3,25300.0,277.5114,278.8378,277.4216,278.5486,25300.0
2014-01-28 13:00:00,279.38,279.79,278.07,279.42,44400.0,278.6284,279.0373,277.3219,278.6683,44400.0
2014-01-28 13:30:00,279.38,279.82,278.39,279.38,31100.0,278.6284,279.0672,277.6411,278.6284,31100.0
2014-01-28 14:00:00,278.93,279.96,278.85,279.44,34300.0,278.1796,279.2068,278.0998,278.6882,34300.0
2014-01-28 14:30:00,279.51,279.78,278.51,278.86,27800.0,278.758,279.0273,277.7607,278.1098,27800.0
2014-01-28 15:00:00,278.8,279.65,277.93,278.67,40700.0,278.05,278.8977,277.1823,277.9203,40700.0
2014-01-28 15:30:00,278.52,279.37,277.38,278.68,103500.0,277.7707,278.6184,276.6338,277.9303,103500.0
2014-01-29 09:30:00,277.63,286.19,276.05,285.0,237100.0,276.8831,285.4201,275.3074,284.2333,237100.0
2014-01-29 10:00:00,285.21,286.72,282.44,284.08,107400.0,284.4427,285.9486,281.6802,283.3157,107400.0
2014-01-29 10:30:00,284.0,284.99,282.46,283.55,50200.0,283.236,284.2233,281.7001,282.7872,50200.0
2014-01-29 11:00:00,283.85,285.37,283.61,284.85,42400.0,283.0864,284.6023,282.847,284.0837,42400.0
2014-01-29 11:30:00,285.13,285.31,284.1,284.89,50300.0,284.3629,284.5424,283.3357,284.1236,50300.0
2014-01-29 12:00:00,284.99,285.32,282.52,282.52,25300.0,284.2233,284.5524,281.7599,281.7599,25300.0
2014-01-29 12:30:00,282.57,283.6,280.46,283.16,21000.0,281.8098,282.837,279.7055,282.3982,21000.0
2014-01-29 13:00:00,283.31,283.31,281.24,282.94,14900.0,282.5478,282.5478,280.4834,282.1788,14900.0
2014-01-29 13:30:00,283.2,283.82,281.5,281.8,25700.0,282.4381,283.0564,280.7427,281.0419,25700.0
2014-01-29 14:00:00,281.79,282.83,279.0,282.11,82000.0,281.0319,282.0691,278.2494,281.351,82000.0
2014-01-29 14:30:00,282.02,284.87,281.66,281.76,57800.0,281.2613,284.1036,280.9023,281.002,57800.0
2014-01-29 15:00:00,281.76,282.26,279.92,281.25,34500.0,281.002,281.5006,279.1669,280.4934,34500.0
2014-01-29 15:30:00,281.17,282.72,280.38,281.55,111500.0,280.4136,281.9594,279.6257,280.7926,111500.0
2014-01-30 09:30:00,287.63,288.0,284.62,287.0,102500.0,286.8562,287.2252,283.8543,286.2279,102500.0
2014-01-30 10:00:00,286.65,293.2,286.49,291.71,126000.0,285.8788,292.4112,285.7193,290.9252,126000.0
2014-01-30 10:30:00,291.23,294.99,291.23,292.53,78700.0,290.4465,294.1964,290.4465,291.743,78700.0
2014-01-30 11:00:00,292.69,293.5,291.01,292.09,36000.0,291.9026,292.7104,290.2271,291.3042,36000.0
2014-01-30 11:30:00,292.32,293.21,290.77,293.15,24500.0,291.5336,292.4212,289.9878,292.3613,24500.0
2014-01-30 12:00:00,292.94,294.73,292.12,292.47,26600.0,292.1519,293.9371,291.3341,291.6832,26600.0
2014-01-30 12:30:00,292.62,293.27,291.32,292.53,34700.0,291.8328,292.481,290.5363,291.743,34700.0
2014-01-30 13:00:00,292.51,293.72,292.26,292.53,51600.0,291.7231,292.9298,291.4737,291.743,51600.0
2014-01-30 13:30:00,292.89,293.76,292.0,292.69,44000.0,292.102,292.9697,291.2144,291.9026,44000.0
2014-01-30 14:00:00,292.68,293.5,292.34,293.46,30400.0,291.8926,292.7104,291.5535,292.6705,30400.0
2014-01-30 14:30:00,293.32,293.99,292.5,293.43,38800.0,292.5309,293.1991,291.7131,292.6406,38800.0
2014-01-30 15:00:00,293.55,294.47,293.3,293.3,48100.0,292.7603,293.6778,292.5109,292.5109,48100.0
2014-01-30 15:30:00,293.16,293.69,292.37,292.86,137800.0,292.3713,292.8999,291.5834,292.0721,137800.0
2014-01-31 09:30:00,286.8,292.55,286.11,292.33,92200.0,286.0284,291.763,285.3403,291.5436,92200.0
2014-01-31 10:00:00,292.0,294.0,291.12,292.16,66700.0,291.2144,293.2091,290.3368,291.374,66700.0
2014-01-31 10:30:00,291.87,293.79,291.42,292.5,50800.0,291.0848,292.9996,290.636,291.7131,50800.0
2014-01-31 11:00:00,292.52,292.93,290.93,291.6,42900.0,291.733,292.1419,290.1473,290.8155,42900.0
2014-01-31 11:30:00,291.6,293.41,291.41,293.41,35000.0,290.8155,292.6206,290.626,292.6206,35000.0
2014-01-31 12:00:00,293.06,293.5,291.33,291.97,27700.0,292.2716,292.7104,290.5462,291.1845,27700.0
2014-01-31 12:30:00,291.96,292.3,290.41,291.85,16400.0,291.1745,291.5136,289.6287,291.0648,16400.0
2014-01-31 13:00:00,292.41,292.41,289.87,290.92,19000.0,291.6233,291.6233,289.0902,290.1373,19000.0
2014-01-31 13:30:00,290.87,292.8,290.87,292.5,12400.0,290.0875,292.0123,290.0875,291.7131,12400.0
2014-01-31 14:00:00,292.59,293.15,291.61,292.91,35900.0,291.8029,292.3613,290.8255,292.122,35900.0
2014-01-31 14:30:00,292.97,293.3,292.08,292.26,17300.0,292.1818,292.5109,291.2942,291.4737,17300.0
2014-01-31 15:00:00,292.13,292.13,289.95,290.7,50700.0,291.3441,291.3441,289.17,289.9179,50700.0
2014-01-31 15:30:00,290.74,290.95,288.2,288.53,83700.0,289.9578,290.1673,287.4247,287.7538,83700.0
2014-02-03 09:30:00,288.91,292.94,286.0,288.28,67200.0,288.1328,292.1519,285.2306,287.5044,67200.0
2014-02-03 10:00:00,287.13,287.57,280.54,282.76,87700.0,286.3575,286.7964,279.7853,281.9993,87700.0
2014-02-03 10:30:00,282.68,287.5,282.05,285.73,67900.0,281.9195,286.7265,281.2912,284.9613,67900.0
2014-02-03 11:00:00,285.39,286.52,282.07,283.09,69900.0,284.6222,285.7492,281.3112,282.3284,69900.0
2014-02-03 11:30:00,283.15,284.4,281.43,281.44,32600.0,282.3883,283.6349,280.6729,280.6829,32600.0
2014-02-03 12:00:00,281.69,282.31,280.16,281.77,43200.0,280.9322,281.5505,279.4063,281.012,43200.0
2014-02-03 12:30:00,281.6,282.8,281.21,281.5,24200.0,280.8424,282.0392,280.4535,280.7427,24200.0
2014-02-03 13:00:00,281.42,281.89,279.59,279.67,44200.0,280.6629,281.1316,278.8378,278.9176,44200.0
2014-02-03 13:30:00,279.63,281.23,278.58,279.79,46900.0,278.8777,280.4734,277.8305,279.0373,46900.0
2014-02-03 14:00:00,279.8,286.34,279.74,286.28,89600.0,279.0473,285.5697,278.9874,285.5098,89600.0
2014-02-03 14:30:00,285.92,286.67,283.61,283.73,50000.0,285.1508,285.8988,282.847,282.9667,50000.0
2014-02-03 15:00:00,283.6,286.21,283.55,286.14,45100.0,282.837,285.44,282.7872,285.3702,45100.0
2014-02-03 15:30:00,285.88,286.05,282.95,283.8,74800.0,285.1109,285.2804,282.1888,283.0365,74800.0
2014-02-04 09:30:00,285.34,288.05,282.57,284.75,56900.0,284.5724,287.2751,281.8098,283.9839,56900.0
2014-02-04 10:00:00,285.07,285.78,281.45,284.24,69800.0,284.3031,285.0112,280.6928,283.4753,69800.0
2014-02-04 10:30:00,283.3,286.9,283.3,284.4,52400.0,282.5378,286.1282,282.5378,283.6349,52400.0
2014-02-04 11:00:00,284.47,287.53,284.47,287.0,43000.0,283.7047,286.7565,283.7047,286.2279,43000.0
2014-02-04 11:30:00,286.82,287.25,285.13,287.05,28600.0,286.0484,286.4772,284.3629,286.2778,28600.0
2014-02-04 12:00:00,287.09,287.46,285.04,285.34,19500.0,286.3177,286.6867,284.2732,284.5724,19500.0
2014-02-04 12:30:00,285.79,287.14,285.37,287.09,15400.0,285.0211,286.3675,284.6023,286.3177,15400.0
2014-02-04 13:00:00,286.87,287.41,286.09,287.31,32800.0,286.0982,286.6368,285.3203,286.5371,32800.0
2014-02-04 13:30:00,287.5,287.75,285.5,285.5,25000.0,286.7265,286.9759,284.7319,284.7319,25000.0
2014-02-04 14:00:00,285.61,286.72,285.11,286.57,25400.0,284.8416,285.9486,284.343,285.7991,25400.0
2014-02-04 14:30:00,286.42,287.81,286.25,287.51,43000.0,285.6495,287.0357,285.4799,286.7365,43000.0
2014-02-04 15:00:00,287.66,288.5,286.48,287.08,120400.0,286.8861,287.7239,285.7093,286.3077,120400.0
2014-02-04 15:30:00,286.97,288.12,286.42,287.32,114400.0,286.198,287.3449,285.6495,286.547,114400.0
2014-02-05 09:30:00,286.29,288.43,279.55,279.56,56500.0,285.5198,287.654,278.7979,278.8079,56500.0
2014-02-05 10:00:00,280.16,282.72,274.13,276.49,103200.0,279.4063,281.9594,273.3925,275.7462,103200.0
2014-02-05 10:30:00,276.5,279.01,275.94,276.5,58700.0,275.7561,278.2594,275.1976,275.7561,58700.0
2014-02-05 11:00:00,276.5,278.85,274.02,278.85,76800.0,275.7561,278.0998,273.2828,278.0998,76800.0
2014-02-05 11:30:00,278.94,284.41,278.87,283.87,62800.0,278.1896,283.6449,278.1198,283.1063,62800.0
2014-02-05 12:00:00,283.86,285.53,283.35,284.44,61600.0,283.0963,284.7618,282.5877,283.6748,61600.0
2014-02-05 12:30:00,284.03,286.06,284.02,286.0,37800.0,283.2659,285.2904,283.2559,285.2306,37800.0
2014-02-05 13:00:00,285.72,286.94,284.91,284.91,37900.0,284.9513,286.1681,284.1435,284.1435,37900.0
2014-02-05 13:30:00,284.9,285.68,283.41,283.87,31800.0,284.1335,284.9114,282.6476,283.1063,31800.0
2014-02-05 14:00:00,283.73,285.06,282.41,285.05,29300.0,282.9667,284.2931,281.6502,284.2831,29300.0
2014-02-05 14:30:00,285.04,285.48,281.75,281.76,38600.0,284.2732,284.712,280.992,281.002,38600.0
2014-02-05 15:00:00,281.76,283.38,281.24,282.79,53900.0,281.002,282.6176,280.4834,282.0292,53900.0
2014-02-05 15:30:00,282.89,284.46,281.72,281.94,124300.0,282.129,283.6947,280.9621,281.1815,124300.0
2014-02-06 09:30:00,281.89,287.21,281.89,287.0,53600.0,281.1316,286.4373,281.1316,286.2279,53600.0
2014-02-06 10:00:00,286.99,287.04,285.71,286.59,34900.0,286.2179,286.2678,284.9414,285.819,34900.0
2014-02-06 10:30:00,286.89,287.55,286.05,287.55,49900.0,286.1182,286.7764,285.2804,286.7764,49900.0
2014-02-06 11:00:00,287.25,287.25,286.24,286.56,45700.0,286.4772,286.4772,285.4699,285.7891,45700.0
2014-02-06 11:30:00,286.59,287.44,285.25,285.48,57100.0,285.819,286.6667,284.4826,284.712,57100.0
2014-02-06 12:00:00,285.25,286.41,284.71,285.59,19700.0,284.4826,285.6395,283.9441,284.8217,19700.0
2014-02-06 12:30:00,285.62,287.43,285.62,286.26,41300.0,284.8516,286.6567,284.8516,285.4899,41300.0
2014-02-06 13:00:00,286.28,286.93,285.1,285.68,19000.0,285.5098,286.1581,284.333,284.9114,19000.0
2014-02-06 13:30:00,285.95,287.16,285.89,285.89,15400.0,285.1807,286.3875,285.1209,285.1209,15400.0
2014-02-06 14:00:00,286.07,288.25,286.05,287.94,41400.0,285.3004,287.4745,285.2804,287.1654,41400.0
2014-02-06 14:30:00,288.15,288.27,286.83,287.22,33700.0,287.3748,287.4945,286.0584,286.4473,33700.0
2014-02-06 15:00:00,287.45,287.94,286.77,287.64,35600.0,286.6767,287.1654,285.9985,286.8662,35600.0
2014-02-06 15:30:00,287.46,288.16,286.9,287.01,62100.0,286.6867,287.3848,286.1282,286.2379,62100.0
2014-02-07 09:30:00,287.12,288.98,284.32,286.0,84700.0,286.3476,288.2026,283.5551,285.2306,84700.0
2014-02-07 10:00:00,285.74,289.81,285.74,288.02,84300.0,284.9713,289.0303,284.9713,287.2451,84300.0
2014-02-07 10:30:00,288.0,292.59,288.0,292.2,46800.0,287.2252,291.8029,287.2252,291.4139,46800.0
2014-02-07 11:00:00,292.34,296.84,291.54,296.84,68300.0,291.5535,296.0414,290.7557,296.0414,68300.0
2014-02-07 11:30:00,296.25,298.99,294.91,297.85,77700.0,295.453,298.1856,294.1166,297.0487,77700.0
2014-02-07 12:00:00,297.84,298.11,296.32,297.55,38500.0,297.0387,297.308,295.5228,296.7495,38500.0
2014-02-07 12:30:00,297.75,297.99,296.8,297.28,25900.0,296.949,297.1883,296.0015,296.4802,25900.0
2014-02-07 13:00:00,297.0,297.66,295.0,295.0,47400.0,296.201,296.8592,294.2064,294.2064,47400.0
2014-02-07 13:30:00,295.05,297.11,295.0,296.7,19900.0,294.2562,296.3107,294.2064,295.9018,19900.0
2014-02-07 14:00:00,296.7,298.87,296.7,298.3,33400.0,295.9018,298.066,295.9018,297.4975,33400.0
2014-02-07 14:30:00,298.3,299.5,296.6,297.19,39400.0,297.4975,298.6943,295.8021,296.3905,39400.0
2014-02-07 15:00:00,297.34,299.55,297.34,299.4,49300.0,296.5401,298.7441,296.5401,298.5945,49300.0
2014-02-07 15:30:00,299.35,300.1,298.79,299.79,172000.0,298.5447,299.2927,297.9862,298.9835,172000.0
2014-02-10 09:30:00,304.0,307.0,300.51,301.05,346600.0,303.1822,306.1741,299.7015,300.2401,346600.0
2014-02-10 10:00:00,300.75,302.86,297.49,302.15,193400.0,299.9409,302.0452,296.6897,301.3371,193400.0
2014-02-10 10:30:00,301.17,302.16,299.46,299.7,102400.0,300.3598,301.3471,298.6544,298.8937,102400.0
2014-02-10 11:00:00,299.75,300.6,298.52,299.76,36900.0,298.9436,299.7913,297.7169,298.9536,36900.0
2014-02-10 11:30:00,299.7,302.73,299.49,302.45,44300.0,298.8937,301.9156,298.6843,301.6363,44300.0
2014-02-10 12:00:00,302.82,303.61,301.02,301.54,31300.0,302.0053,302.7932,300.2102,300.7288,31300.0
2014-02-10 12:30:00,301.09,302.5,300.92,302.48,18500.0,300.28,301.6862,300.1104,301.6662,18500.0
2014-02-10 13:00:00,302.49,304.0,301.28,303.46,48500.0,301.6762,303.1822,300.4695,302.6436,48500.0
2014-02-10 13:30:00,303.19,303.5,301.68,301.81,53400.0,302.3743,302.6835,300.8684,300.9981,53400.0
2014-02-10 14:00:00,302.16,303.96,302.02,303.82,36600.0,301.3471,303.1423,301.2075,303.0026,36600.0
2014-02-10 14:30:00,303.75,305.72,303.74,304.79,46900.0,302.9328,304.8975,302.9229,303.97,46900.0
2014-02-10 15:00:00,304.99,305.0,303.18,303.8,69300.0,304.1695,304.1795,302.3644,302.9827,69300.0
2014-02-10 15:30:00,303.78,304.62,303.36,304.0,146900.0,302.9628,303.8005,302.5439,303.1822,146900.0
2014-02-11 09:30:00,311.0,315.0,301.08,308.47,490900.0,310.1633,314.1526,300.27,307.6401,490900.0
2014-02-11 10:00:00,308.3,311.85,306.22,311.54,189900.0,307.4706,311.011,305.3962,310.7019,189900.0
2014-02-11 10:30:00,311.5,313.37,310.27,313.18,265100.0,310.662,312.527,309.4353,312.3375,265100.0
2014-02-11 11:00:00,313.25,323.99,313.25,322.09,253100.0,312.4073,323.1184,312.4073,321.2235,253100.0
2014-02-11 11:30:00,322.8,323.75,318.4,321.3,171400.0,321.9316,322.879,317.5434,320.4356,171400.0
2014-02-11 12:00:00,321.68,321.68,318.03,320.93,82300.0,320.8146,320.8146,317.1744,320.0666,82300.0
2014-02-11 12:30:00,321.0,322.38,320.89,321.54,83700.0,320.1364,321.5127,320.0267,320.675,83700.0
2014-02-11 13:00:00,321.48,323.25,321.22,322.1,68300.0,320.6151,322.3804,320.3558,321.2335,68300.0
2014-02-11 13:30:00,322.02,323.73,320.05,320.71,94900.0,321.1537,322.8591,319.189,319.8472,94900.0
2014-02-11 14:00:00,320.58,324.9,319.37,323.99,114400.0,319.7176,324.0259,318.5108,323.1184,114400.0
2014-02-11 14:30:00,324.0,325.39,322.03,322.75,179700.0,323.1284,324.5146,321.1637,321.8817,179700.0
2014-02-11 15:00:00,322.61,324.0,321.38,322.92,113200.0,321.7421,323.1284,320.5154,322.0513,113200.0
2014-02-11 15:30:00,322.99,327.54,322.99,326.52,285800.0,322.1211,326.6588,322.1211,325.6416,285800.0
2014-02-12 09:30:00,326.0,331.64,323.0,326.61,289400.0,325.123,330.7478,322.131,325.7313,289400.0
2014-02-12 10:00:00,326.63,326.63,319.4,321.53,169600.0,325.7513,325.7513,318.5407,320.665,169600.0
2014-02-12 10:30:00,321.0,323.72,319.0,320.12,117300.0,320.1364,322.8491,318.1418,319.2588,117300.0
2014-02-12 11:00:00,320.69,323.06,319.01,320.27,85400.0,319.8273,322.1909,318.1518,319.4084,85400.0
2014-02-12 11:30:00,319.8,321.09,317.23,319.11,218800.0,318.9397,320.2262,316.3766,318.2515,218800.0
2014-02-12 12:00:00,318.81,320.33,318.35,319.04,75700.0,317.9523,319.4682,317.4936,318.1817,75700.0
2014-02-12 12:30:00,319.17,319.35,317.49,318.81,86100.0,318.3113,318.4909,316.6359,317.9523,86100.0
2014-02-12 13:00:00,318.86,321.49,318.62,320.71,55100.0,318.0022,320.6251,317.7628,319.8472,55100.0
2014-02-12 13:30:00,320.78,321.15,318.62,320.36,48900.0,319.917,320.286,317.7628,319.4981,48900.0
2014-02-12 14:00:00,320.55,322.95,318.06,318.23,66000.0,319.6876,322.0812,317.2043,317.3739,66000.0
2014-02-12 14:30:00,318.37,319.82,317.94,319.29,77200.0,317.5135,318.9596,317.0847,318.431,77200.0
2014-02-12 15:00:00,319.37,319.75,318.0,319.15,60600.0,318.5108,318.8898,317.1445,318.2914,60600.0
2014-02-12 15:30:00,319.11,321.3,318.32,320.19,176500.0,318.2515,320.4356,317.4636,319.3286,176500.0
2014-02-13 09:30:00,314.16,321.38,314.11,316.07,121000.0,313.3148,320.5154,313.265,315.2197,121000.0
2014-02-13 10:00:00,317.45,323.0,316.31,321.65,82600.0,316.596,322.131,315.459,320.7847,82600.0
2014-02-13 10:30:00,321.73,322.5,320.53,320.69,112600.0,320.8645,321.6324,319.6677,319.8273,112600.0
2014-02-13 11:00:00,320.7,320.98,319.0,319.58,56200.0,319.8372,320.1165,318.1418,318.7202,56200.0
2014-02-13 11:30:00,319.57,320.28,317.96,319.71,78400.0,318.7103,319.4184,317.1046,318.8499,78400.0
2014-02-13 12:00:00,319.83,323.5,319.74,323.5,32300.0,318.9696,322.6297,318.8798,322.6297,32300.0
2014-02-13 12:30:00,323.72,323.89,322.44,323.57,48300.0,322.8491,323.0186,321.5726,322.6995,48300.0
2014-02-13 13:00:00,323.4,327.28,323.18,326.58,52300.0,322.53,326.3995,322.3106,325.7014,52300.0
2014-02-13 13:30:00,326.54,327.91,325.12,326.61,32900.0,325.6615,327.0278,324.2453,325.7313,32900.0
2014-02-13 14:00:00,326.56,327.84,322.55,323.07,68800.0,325.6815,326.958,321.6823,322.2009,68800.0
2014-02-13 14:30:00,322.85,325.95,322.81,325.49,34500.0,321.9814,325.0731,321.9416,324.6143,34500.0
2014-02-13 15:00:00,325.62,325.72,323.75,325.48,34600.0,324.744,324.8437,322.879,324.6044,34600.0
2014-02-13 15:30:00,325.5,327.23,325.32,326.97,109700.0,324.6243,326.3497,324.4448,326.0904,109700.0
2014-02-14 09:30:00,328.0,328.99,322.65,325.63,79600.0,327.1176,328.1049,321.782,324.754,79600.0
2014-02-14 10:00:00,326.29,326.29,322.24,322.85,46900.0,325.4122,325.4122,321.3731,321.9814,46900.0
2014-02-14 10:30:00,323.0,324.36,320.19,320.62,42500.0,322.131,323.4874,319.3286,319.7574,42500.0
2014-02-14 11:00:00,320.62,322.16,317.64,321.76,127400.0,319.7574,321.2933,316.7855,320.8944,127400.0
2014-02-14 11:30:00,321.76,321.94,317.6,319.74,72100.0,320.8944,321.0739,316.7456,318.8798,72100.0
2014-02-14 12:00:00,320.0,320.73,318.36,318.52,97500.0,319.1391,319.8672,317.5035,317.6631,97500.0
2014-02-14 12:30:00,318.58,319.33,317.69,317.69,79800.0,317.7229,318.4709,316.8353,316.8353,79800.0
2014-02-14 13:00:00,317.72,321.5,317.66,321.5,44200.0,316.8652,320.6351,316.8054,320.6351,44200.0
2014-02-14 13:30:00,321.5,326.22,321.5,324.0,85800.0,320.6351,325.3424,320.6351,323.1284,85800.0
2014-02-14 14:00:00,324.01,325.9,323.5,324.65,45100.0,323.1383,325.0232,322.6297,323.7766,45100.0
2014-02-14 14:30:00,324.65,325.6,324.43,325.1,38700.0,323.7766,324.724,323.5572,324.2254,38700.0
2014-02-14 15:00:00,324.82,324.96,324.0,324.6,71700.0,323.9461,324.0858,323.1284,323.7267,71700.0
2014-02-14 15:30:00,324.68,324.98,323.36,323.88,75000.0,323.8065,324.1057,322.4901,323.0087,75000.0
2014-02-18 09:30:00,324.69,328.0,324.34,325.9,82800.0,323.8165,327.1176,323.4674,325.0232,82800.0
2014-02-18 10:00:00,326.99,329.7,324.44,329.59,115000.0,326.1103,328.813,323.5672,328.7033,115000.0
2014-02-18 10:30:00,329.57,333.58,327.97,333.0,149000.0,328.6834,332.6826,327.0877,332.1041,149000.0
2014-02-18 11:00:00,332.88,333.83,331.85,332.21,76500.0,331.9845,332.9319,330.9572,331.3163,76500.0
2014-02-18 11:30:00,332.42,332.48,330.38,331.11,48700.0,331.5257,331.5855,329.4912,330.2192,48700.0
2014-02-18 12:00:00,331.31,332.81,331.15,332.1,27300.0,330.4187,331.9147,330.2591,331.2066,27300.0
2014-02-18 12:30:00,332.31,333.53,331.82,332.45,87500.0,331.416,332.6327,330.9273,331.5556,87500.0
2014-02-18 13:00:00,332.47,333.81,332.45,333.54,82800.0,331.5756,332.912,331.5556,332.6427,82800.0
2014-02-18 13:30:00,333.54,334.83,333.14,334.14,95800.0,332.6427,333.9292,332.2438,333.2411,95800.0
2014-02-18 14:00:00,334.35,334.57,333.31,333.38,38700.0,333.4505,333.6699,332.4133,332.4831,38700.0
2014-02-18 14:30:00,333.36,334.34,333.09,333.32,65800.0,332.4632,333.4405,332.1939,332.4233,65800.0
2014-02-18 15:00:00,333.15,333.58,332.25,332.41,42800.0,332.2537,332.6826,331.3562,331.5157,42800.0
2014-02-18 15:30:00,332.55,333.15,331.13,332.78,86700.0,331.6554,332.2537,330.2392,331.8847,86700.0
2014-02-19 09:30:00,328.86,331.74,327.08,331.6,79300.0,327.9753,330.8475,326.2001,330.7079,79300.0
2014-02-19 10:00:00,331.27,331.27,327.73,329.09,59500.0,330.3788,330.3788,326.8483,328.2047,59500.0
2014-02-19 10:30:00,329.39,330.74,328.37,328.38,121400.0,328.5039,329.8502,327.4866,327.4966,121400.0
2014-02-19 11:00:00,328.37,329.43,328.06,328.94,36300.0,327.4866,328.5437,327.1774,328.0551,36300.0
2014-02-19 11:30:00,329.55,331.56,329.27,329.5,30700.0,328.6634,330.668,328.3842,328.6136,30700.0
2014-02-19 12:00:00,329.49,329.94,327.49,328.43,44000.0,328.6036,329.0524,326.609,327.5464,44000.0
2014-02-19 12:30:00,328.31,329.34,327.75,328.74,17000.0,327.4268,328.454,326.8683,327.8556,17000.0
2014-02-19 13:00:00,328.39,329.06,327.82,328.49,41300.0,327.5065,328.1747,326.9381,327.6063,41300.0
2014-02-19 13:30:00,328.61,329.09,326.82,326.83,71500.0,327.726,328.2047,325.9408,325.9507,71500.0
2014-02-19 14:00:00,326.96,328.23,325.8,326.95,44400.0,326.0804,327.347,324.9235,326.0704,44400.0
2014-02-19 14:30:00,327.0,327.5,325.88,326.57,25000.0,326.1203,326.6189,325.0033,325.6914,25000.0
2014-02-19 15:00:00,326.54,326.91,324.01,324.66,47700.0,325.6615,326.0305,323.1383,323.7866,47700.0
2014-02-19 15:30:00,324.7,325.13,323.02,324.29,111200.0,323.8265,324.2553,322.151,323.4176,111200.0
2014-02-20 09:30:00,324.64,328.24,323.15,326.12,134200.0,323.7666,327.3569,322.2806,325.2427,134200.0
2014-02-20 10:00:00,325.62,327.01,324.88,326.67,73600.0,324.744,326.1303,324.006,325.7912,73600.0
2014-02-20 10:30:00,326.71,327.89,326.17,327.32,97100.0,325.8311,327.0079,325.2925,326.4394,97100.0
2014-02-20 11:00:00,327.61,328.0,325.29,325.7,37900.0,326.7286,327.1176,324.4149,324.8238,37900.0
2014-02-20 11:30:00,326.19,327.33,325.33,326.62,29700.0,325.3125,326.4494,324.4548,325.7413,29700.0
2014-02-20 12:00:00,326.67,328.53,326.36,327.94,41500.0,325.7912,327.6462,325.482,327.0578,41500.0
2014-02-20 12:30:00,327.94,328.15,326.47,326.74,37200.0,327.0578,327.2672,325.5917,325.861,37200.0
2014-02-20 13:00:00,326.88,328.48,326.85,328.3,42400.0,326.0006,327.5963,325.9707,327.4168,42400.0
2014-02-20 13:30:00,328.3,328.94,327.75,328.49,68800.0,327.4168,328.0551,326.8683,327.6063,68800.0
2014-02-20 14:00:00,328.36,328.85,327.34,327.51,34800.0,327.4766,327.9653,326.4594,326.6289,34800.0
2014-02-20 14:30:00,327.73,328.25,326.87,327.99,37300.0,326.8483,327.3669,325.9906,327.1076,37300.0
2014-02-20 15:00:00,328.04,328.6,327.83,328.42,28300.0,327.1575,327.716,326.948,327.5365,28300.0
2014-02-20 15:30:00,328.43,328.48,327.33,327.64,82600.0,327.5464,327.5963,326.4494,326.7586,82600.0
2014-02-21 09:30:00,328.75,338.73,326.7,338.73,365400.0,327.8656,337.8187,325.8211,337.8187,365400.0
2014-02-21 10:00:00,338.74,338.84,334.87,335.34,115900.0,337.8287,337.9284,333.9691,334.4378,115900.0
2014-02-21 10:30:00,335.32,340.24,335.32,339.0,228700.0,334.4179,339.3247,334.4179,338.088,228700.0
2014-02-21 11:00:00,339.14,339.59,337.81,338.2,50700.0,338.2276,338.6764,336.9012,337.2902,50700.0
2014-02-21 11:30:00,338.04,338.91,337.76,338.28,33400.0,337.1306,337.9982,336.8513,337.3699,33400.0
2014-02-21 12:00:00,338.62,339.56,338.24,338.53,37900.0,337.709,338.6465,337.33,337.6193,37900.0
2014-02-21 12:30:00,338.44,338.9,335.81,336.55,47500.0,337.5295,337.9883,334.9066,335.6446,47500.0
2014-02-21 13:00:00,336.73,337.07,335.59,336.4,39300.0,335.8241,336.1632,334.6872,335.495,39300.0
2014-02-21 13:30:00,336.39,336.71,333.82,334.12,63500.0,335.485,335.8042,332.9219,333.2211,63500.0
2014-02-21 14:00:00,334.01,335.12,333.81,334.45,52600.0,333.1114,334.2184,332.912,333.5502,52600.0
2014-02-21 14:30:00,334.43,336.41,334.0,336.13,64400.0,333.5303,335.505,333.1015,335.2257,64400.0
2014-02-21 15:00:00,336.08,336.19,333.84,335.33,39000.0,335.1759,335.2856,332.9419,334.4279,39000.0
2014-02-21 15:30:00,335.41,335.76,334.22,335.0,80200.0,334.5077,334.8567,333.3209,334.0988,80200.0
2014-02-24 09:30:00,340.01,343.88,337.0,343.14,216400.0,339.0953,342.9549,336.0934,342.2169,216400.0
2014-02-24 10:00:00,342.92,343.87,342.58,343.25,133600.0,341.9975,342.9449,341.6584,342.3266,133600.0
2014-02-24 10:30:00,343.47,345.88,342.71,345.43,64300.0,342.546,344.9495,341.788,344.5007,64300.0
2014-02-24 11:00:00,345.1,346.12,343.93,344.7,70500.0,344.1716,345.1888,343.0047,343.7727,70500.0
2014-02-24 11:30:00,344.84,345.55,344.4,345.19,29800.0,343.9123,344.6204,343.4735,344.2613,29800.0
2014-02-24 12:00:00,345.25,346.79,344.87,345.95,38900.0,344.3212,345.857,343.9422,345.0193,38900.0
2014-02-24 12:30:00,345.91,346.8,345.56,345.6,41400.0,344.9794,345.867,344.6304,344.6702,41400.0
2014-02-24 13:00:00,345.43,348.25,345.43,348.0,29600.0,344.5007,347.3131,344.5007,347.0638,29600.0
2014-02-24 13:30:00,347.8,348.1,345.07,345.85,34400.0,346.8643,347.1635,344.1417,344.9196,34400.0
2014-02-24 14:00:00,345.82,346.82,345.66,345.98,22700.0,344.8897,345.887,344.7301,345.0492,22700.0
2014-02-24 14:30:00,346.31,347.35,345.77,346.38,44700.0,345.3783,346.4155,344.8398,345.4481,44700.0
2014-02-24 15:00:00,346.38,346.9,345.55,346.53,76400.0,345.4481,345.9667,344.6204,345.5977,76400.0
2014-02-24 15:30:00,346.43,347.71,346.31,347.6,174000.0,345.498,346.7746,345.3783,346.6649,174000.0
2014-02-25 09:30:00,346.44,347.78,337.27,339.77,201800.0,345.508,346.8444,336.3627,338.8559,201800.0
2014-02-25 10:00:00,339.8,343.57,337.95,341.0,94200.0,338.8858,342.6457,337.0408,340.0826,94200.0
2014-02-25 10:30:00,341.0,342.6,340.59,341.35,79700.0,340.0826,341.6783,339.6737,340.4317,79700.0
2014-02-25 11:00:00,341.25,341.99,340.11,341.66,67500.0,340.3319,341.07,339.195,340.7408,67500.0
2014-02-25 11:30:00,341.77,341.77,338.57,338.81,39700.0,340.8505,340.8505,337.6592,337.8985,39700.0
2014-02-25 12:00:00,338.81,339.4,337.43,337.98,65300.0,337.8985,338.4869,336.5222,337.0707,65300.0
2014-02-25 12:30:00,338.0,338.68,337.53,338.1,31400.0,337.0907,337.7689,336.622,337.1904,31400.0
2014-02-25 13:00:00,338.13,339.55,338.05,339.55,48100.0,337.2203,338.6365,337.1406,338.6365,48100.0
2014-02-25 13:30:00,339.55,339.55,337.72,337.82,42700.0,338.6365,338.6365,336.8114,336.9112,42700.0
2014-02-25 14:00:00,337.98,338.56,337.01,337.72,52900.0,337.0707,337.6492,336.1034,336.8114,52900.0
2014-02-25 14:30:00,337.73,337.73,336.75,337.13,42700.0,336.8214,336.8214,335.8441,336.223,42700.0
2014-02-25 15:00:00,337.12,339.13,337.08,337.91,61200.0,336.2131,338.2176,336.1732,337.0009,61200.0
2014-02-25 15:30:00,337.98,340.08,337.71,339.99,118600.0,337.0707,339.1651,336.8015,339.0753,118600.0
2014-02-26 09:30:00,343.33,343.48,336.0,337.47,129500.0,342.4064,342.5559,335.0961,336.5621,129500.0
2014-02-26 10:00:00,338.36,339.37,334.9,337.38,77200.0,337.4497,338.457,333.999,336.4724,77200.0
2014-02-26 10:30:00,337.48,341.44,337.42,339.21,34700.0,336.5721,340.5214,336.5123,338.2974,34700.0
2014-02-26 11:00:00,339.7,340.42,338.1,340.11,41800.0,338.7861,339.5042,337.1904,339.195,41800.0
2014-02-26 11:30:00,340.19,342.13,339.74,340.2,35900.0,339.2748,341.2096,338.826,339.2848,35900.0
2014-02-26 12:00:00,340.14,340.85,339.43,339.48,9800.0,339.2249,339.933,338.5168,338.5667,9800.0
2014-02-26 12:30:00,339.71,340.07,337.84,337.84,20500.0,338.7961,339.1551,336.9311,336.9311,20500.0
2014-02-26 13:00:00,337.77,340.03,337.01,340.03,28200.0,336.8613,339.1152,336.1034,339.1152,28200.0
2014-02-26 13:30:00,340.07,340.07,338.4,338.51,21300.0,339.1551,339.1551,337.4896,337.5993,21300.0
2014-02-26 14:00:00,338.68,338.88,334.75,334.75,49500.0,337.7689,337.9683,333.8494,333.8494,49500.0
2014-02-26 14:30:00,335.04,336.63,334.59,336.24,34300.0,334.1387,335.7244,333.6899,335.3354,34300.0
2014-02-26 15:00:00,336.41,336.81,334.59,335.32,57500.0,335.505,335.9039,333.6899,334.4179,57500.0
2014-02-26 15:30:00,335.63,336.94,335.38,336.49,82100.0,334.7271,336.0335,334.4777,335.5848,82100.0
2014-02-27 09:30:00,335.0,338.91,334.05,335.91,89900.0,334.0988,337.9982,333.1513,335.0063,89900.0
2014-02-27 10:00:00,335.86,337.93,335.72,337.37,27300.0,334.9564,337.0209,334.8168,336.4624,27300.0
2014-02-27 10:30:00,336.96,339.29,336.96,339.1,95000.0,336.0535,338.3772,336.0535,338.1877,95000.0
2014-02-27 11:00:00,339.09,342.14,338.98,341.85,65700.0,338.1778,341.2196,338.0681,340.9303,65700.0
2014-02-27 11:30:00,342.01,342.11,339.09,339.38,50800.0,341.0899,341.1896,338.1778,338.467,50800.0
2014-02-27 12:00:00,339.38,339.4,338.0,338.75,24700.0,338.467,338.4869,337.0907,337.8387,24700.0
2014-02-27 12:30:00,338.84,339.4,338.19,338.74,13800.0,337.9284,338.4869,337.2802,337.8287,13800.0
2014-02-27 13:00:00,338.88,341.57,338.66,341.4,36400.0,337.9683,340.6511,337.7489,340.4815,36400.0
2014-02-27 13:30:00,341.4,341.98,340.14,341.62,33200.0,340.4815,341.06,339.2249,340.701,33200.0
2014-02-27 14:00:00,341.68,342.2,338.75,338.75,26800.0,340.7608,341.2794,337.8387,337.8387,26800.0
2014-02-27 14:30:00,338.68,339.3,338.1,339.14,40200.0,337.7689,338.3872,337.1904,338.2276,40200.0
2014-02-27 15:00:00,339.01,339.27,338.32,338.59,27300.0,338.098,338.3573,337.4098,337.6791,27300.0
2014-02-27 15:30:00,338.85,339.16,337.77,338.61,69100.0,337.9384,338.2476,336.8613,337.699,69100.0
2014-02-28 09:30:00,335.36,341.15,335.33,340.58,117200.0,334.4578,340.2322,334.4279,339.6637,117200.0
2014-02-28 10:00:00,340.95,343.38,340.28,340.66,99500.0,340.0328,342.4562,339.3646,339.7435,99500.0
2014-02-28 10:30:00,340.41,342.19,340.1,341.68,35300.0,339.4942,341.2694,339.185,340.7608,35300.0
2014-02-28 11:00:00,341.7,343.08,341.22,341.94,30200.0,340.7807,342.157,340.302,341.0201,30200.0
2014-02-28 11:30:00,341.63,341.81,340.5,341.16,31200.0,340.7109,340.8904,339.584,340.2422,31200.0
2014-02-28 12:00:00,340.88,341.74,340.73,341.74,21000.0,339.9629,340.8206,339.8133,340.8206,21000.0
2014-02-28 12:30:00,341.75,342.0,340.5,340.64,17700.0,340.8306,341.0799,339.584,339.7236,17700.0
2014-02-28 13:00:00,340.87,341.13,340.43,340.43,15400.0,339.953,340.2123,339.5142,339.5142,15400.0
2014-02-28 13:30:00,340.43,340.51,336.38,336.38,30500.0,339.5142,339.5939,335.475,335.475,30500.0
2014-02-28 14:00:00,336.42,336.9,329.4,332.01,141800.0,335.5149,335.9936,328.5138,331.1168,141800.0
2014-02-28 14:30:00,331.54,332.21,322.58,326.99,150600.0,330.6481,331.3163,321.7122,326.1103,150600.0
2014-02-28 15:00:00,327.05,331.91,325.0,330.07,122100.0,326.1701,331.0171,324.1257,329.182,122100.0
2014-02-28 15:30:00,330.13,333.46,329.59,332.41,175100.0,329.2419,332.5629,328.7033,331.5157,175100.0
2014-03-03 09:30:00,327.4,337.32,327.02,336.9,146800.0,326.5192,336.4125,326.1402,335.9936,146800.0
2014-03-03 10:00:00,336.89,340.94,336.21,339.3,121800.0,335.9837,340.0228,335.3055,338.3872,121800.0
2014-03-03 10:30:00,339.51,341.1,338.6,340.84,90200.0,338.5966,340.1823,337.6891,339.923,90200.0
2014-03-03 11:00:00,341.0,341.34,339.3,339.99,74900.0,340.0826,340.4217,338.3872,339.0753,74900.0
2014-03-03 11:30:00,340.05,340.8,338.75,339.03,61800.0,339.1352,339.8832,337.8387,338.1179,61800.0
2014-03-03 12:00:00,338.7,339.34,334.59,336.51,81500.0,337.7888,338.4271,333.6899,335.6047,81500.0
2014-03-03 12:30:00,336.5,339.0,336.49,339.0,55100.0,335.5947,338.088,335.5848,338.088,55100.0
2014-03-03 13:00:00,339.04,339.88,338.69,338.88,60900.0,338.1279,338.9656,337.7788,337.9683,60900.0
2014-03-03 13:30:00,338.86,339.9,335.48,336.28,48300.0,337.9484,338.9856,334.5775,335.3753,48300.0
2014-03-03 14:00:00,336.4,338.67,335.9,337.77,32300.0,335.495,337.7589,334.9963,336.8613,32300.0
2014-03-03 14:30:00,337.48,340.41,337.01,339.08,32600.0,336.5721,339.4942,336.1034,338.1678,32600.0
2014-03-03 15:00:00,339.12,339.86,337.09,338.78,50900.0,338.2077,338.9457,336.1831,337.8686,50900.0
2014-03-03 15:30:00,338.39,340.12,337.95,339.51,91600.0,337.4796,339.205,337.0408,338.5966,91600.0
2014-03-04 09:30:00,343.81,347.99,343.44,346.6,149400.0,342.8851,347.0538,342.5161,345.6676,149400.0
2014-03-04 10:00:00,346.74,347.37,342.24,344.29,54800.0,345.8072,346.4355,341.3193,343.3638,54800.0
2014-03-04 10:30:00,344.28,347.42,342.51,347.14,55300.0,343.3538,346.4853,341.5886,346.2061,55300.0
2014-03-04 11:00:00,347.43,348.35,345.49,345.73,45600.0,346.4953,347.4128,344.5605,344.7999,45600.0
2014-03-04 11:30:00,345.73,346.15,344.48,344.82,18400.0,344.7999,345.2188,343.5533,343.8923,18400.0
2014-03-04 12:00:00,345.1,348.88,344.63,348.79,29400.0,344.1716,347.9414,343.7029,347.8517,29400.0
2014-03-04 12:30:00,348.55,348.55,346.57,346.96,19400.0,347.6123,347.6123,345.6376,346.0266,19400.0
2014-03-04 13:00:00,347.05,347.79,345.7,346.21,15900.0,346.1163,346.8544,344.77,345.2786,15900.0
2014-03-04 13:30:00,346.36,346.94,344.76,344.9,16900.0,345.4282,346.0066,343.8325,343.9721,16900.0
2014-03-04 14:00:00,344.92,346.19,344.18,345.6,14200.0,343.9921,345.2587,343.2541,344.6702,14200.0
2014-03-04 14:30:00,346.08,346.46,345.01,345.96,10400.0,345.149,345.5279,344.0818,345.0293,10400.0
2014-03-04 15:00:00,346.01,346.82,345.74,346.63,18100.0,345.0791,345.887,344.8099,345.6975,18100.0
2014-03-04 15:30:00,346.49,346.82,345.27,345.6,46500.0,345.5578,345.887,344.3411,344.6702,46500.0
2014-03-05 09:30:00,348.3,350.57,345.0,347.0,108200.0,347.363,349.6269,344.0719,346.0665,108200.0
2014-03-05 10:00:00,347.23,348.6,345.59,347.23,78100.0,346.2959,347.6622,344.6603,346.2959,78100.0
2014-03-05 10:30:00,347.37,349.65,347.37,348.9,48400.0,346.4355,348.7093,346.4355,347.9614,48400.0
2014-03-05 11:00:00,349.11,349.7,348.23,348.23,44400.0,348.1708,348.7592,347.2932,347.2932,44400.0
2014-03-05 11:30:00,348.05,349.02,347.68,348.1,30600.0,347.1137,348.081,346.7446,347.1635,30600.0
2014-03-05 12:00:00,348.09,348.16,346.5,347.22,12900.0,347.1535,347.2234,345.5678,346.2859,12900.0
2014-03-05 12:30:00,347.25,347.55,346.67,347.55,7700.0,346.3158,346.615,345.7374,346.615,7700.0
2014-03-05 13:00:00,347.31,347.58,346.3,346.55,11800.0,346.3756,346.6449,345.3684,345.6177,11800.0
2014-03-05 13:30:00,346.43,346.47,345.5,345.93,25200.0,345.498,345.5379,344.5705,344.9994,25200.0
2014-03-05 14:00:00,346.0,346.01,344.33,344.33,26800.0,345.0692,345.0791,343.4037,343.4037,26800.0
2014-03-05 14:30:00,344.36,346.64,344.1,345.75,48900.0,343.4336,345.7074,343.1743,344.8198,48900.0
2014-03-05 15:00:00,345.53,346.48,345.09,345.53,28800.0,344.6004,345.5479,344.1616,344.6004,28800.0
2014-03-05 15:30:00,345.53,346.23,344.68,345.49,64900.0,344.6004,345.2985,343.7527,344.5605,64900.0
2014-03-06 09:30:00,347.09,352.49,347.02,351.39,156000.0,346.1562,351.5417,346.0864,350.4447,156000.0
2014-03-06 10:00:00,350.92,351.13,346.5,347.95,72000.0,349.9759,350.1854,345.5678,347.0139,72000.0
2014-03-06 10:30:00,347.94,349.21,347.5,348.49,56100.0,347.0039,348.2705,346.5651,347.5525,56100.0
2014-03-06 11:00:00,348.33,348.55,347.39,348.33,36500.0,347.3929,347.6123,346.4554,347.3929,36500.0
2014-03-06 11:30:00,348.24,349.75,347.8,349.0,100900.0,347.3031,348.8091,346.8643,348.0611,100900.0
2014-03-06 12:00:00,348.94,349.91,348.38,348.8,146200.0,348.0013,348.9686,347.4428,347.8616,146200.0
2014-03-06 12:30:00,348.75,349.08,345.86,346.0,30100.0,347.8118,348.1409,344.9295,345.0692,30100.0
2014-03-06 13:00:00,346.35,347.33,342.0,343.32,66500.0,345.4182,346.3956,341.0799,342.3964,66500.0
2014-03-06 13:30:00,342.7,343.48,339.66,339.69,106700.0,341.778,342.5559,338.7462,338.7761,106700.0
2014-03-06 14:00:00,339.89,341.98,338.99,341.19,104000.0,338.9756,341.06,338.078,340.2721,104000.0
2014-03-06 14:30:00,341.2,341.2,339.11,339.6,44900.0,340.2821,340.2821,338.1977,338.6864,44900.0
2014-03-06 15:00:00,339.61,339.94,338.01,339.25,82600.0,338.6964,339.0255,337.1007,338.3373,82600.0
2014-03-06 15:30:00,339.22,340.76,338.12,338.48,113100.0,338.3074,339.8433,337.2104,337.5694,113100.0
2014-03-07 09:30:00,341.83,343.5,328.45,330.0,267900.0,340.9104,342.5759,327.5664,329.1122,267900.0
2014-03-07 10:00:00,330.69,335.0,330.02,333.05,229400.0,329.8004,334.0988,329.1322,332.154,229400.0
2014-03-07 10:30:00,333.24,333.4,330.8,331.08,163800.0,332.3435,332.5031,329.9101,330.1893,163800.0
2014-03-07 11:00:00,331.09,332.38,329.4,332.02,99000.0,330.1993,331.4858,328.5138,331.1268,99000.0
2014-03-07 11:30:00,332.21,335.0,332.09,335.0,78800.0,331.3163,334.0988,331.1966,334.0988,78800.0
2014-03-07 12:00:00,335.05,335.83,334.28,334.74,42800.0,334.1486,334.9265,333.3807,333.8395,42800.0
2014-03-07 12:30:00,334.72,334.8,327.51,327.61,111500.0,333.8195,333.8993,326.6289,326.7286,111500.0
2014-03-07 13:00:00,327.61,327.76,304.2,319.82,900900.0,326.7286,326.8782,303.3816,318.9596,900900.0
2014-03-07 13:30:00,319.99,322.91,310.5,312.48,397600.0,319.1291,322.0413,309.6647,311.6393,397600.0
2014-03-07 14:00:00,312.5,315.87,308.0,312.01,452200.0,311.6593,315.0202,307.1714,311.1706,452200.0
2014-03-07 14:30:00,312.0,317.4,312.0,317.4,347000.0,311.1606,316.5461,311.1606,316.5461,347000.0
2014-03-07 15:00:00,317.12,323.95,316.73,323.81,322300.0,316.2669,323.0785,315.8779,322.9389,322300.0
2014-03-07 15:30:00,323.88,328.73,321.98,328.16,445700.0,323.0087,327.8456,321.1138,327.2772,445700.0
2014-03-10 09:30:00,328.43,332.75,324.7,330.89,134800.0,327.5464,331.8548,323.8265,329.9998,134800.0
2014-03-10 10:00:00,330.67,331.17,328.42,329.63,104200.0,329.7804,330.2791,327.5365,328.7432,104200.0
2014-03-10 10:30:00,329.67,329.67,324.87,326.59,89300.0,328.7831,328.7831,323.996,325.7114,89300.0
2014-03-10 11:00:00,326.67,330.86,326.24,330.28,59600.0,325.7912,329.9699,325.3623,329.3915,59600.0
2014-03-10 11:30:00,330.27,331.0,328.13,328.13,51900.0,329.3815,330.1095,327.2472,327.2472,51900.0
2014-03-10 12:00:00,328.12,328.2,326.11,326.5,32100.0,327.2373,327.3171,325.2327,325.6216,32100.0
2014-03-10 12:30:00,326.55,328.45,326.48,328.45,18900.0,325.6715,327.5664,325.6017,327.5664,18900.0
2014-03-10 13:00:00,328.31,328.78,327.34,327.87,15700.0,327.4268,327.8955,326.4594,326.9879,15700.0
2014-03-10 13:30:00,327.88,328.26,327.45,327.83,33700.0,326.9979,327.3769,326.5691,326.948,33700.0
2014-03-10 14:00:00,327.8,329.12,327.51,328.38,30500.0,326.9181,328.2346,326.6289,327.4966,30500.0
2014-03-10 14:30:00,328.21,330.77,328.21,330.55,52600.0,327.327,329.8801,327.327,329.6607,52600.0
2014-03-10 15:00:00,330.6,330.75,328.15,328.92,25900.0,329.7106,329.8602,327.2672,328.0351,25900.0
2014-03-10 15:30:00,328.93,330.8,328.92,329.23,86800.0,328.0451,329.9101,328.0351,328.3443,86800.0
2014-03-11 09:30:00,329.74,332.46,327.98,332.46,77900.0,328.8529,331.5656,327.0976,331.5656,77900.0
2014-03-11 10:00:00,332.74,336.12,332.2,335.8,86900.0,331.8448,335.2157,331.3063,334.8966,86900.0
2014-03-11 10:30:00,336.15,337.0,334.35,335.07,44400.0,335.2457,336.0934,333.4505,334.1686,44400.0
2014-03-11 11:00:00,334.76,336.41,334.5,336.41,60300.0,333.8594,335.505,333.6001,335.505,60300.0
2014-03-11 11:30:00,336.41,336.56,333.47,334.22,47200.0,335.505,335.6546,332.5729,333.3209,47200.0
2014-03-11 12:00:00,334.23,334.46,331.22,332.34,31800.0,333.3308,333.5602,330.3289,331.4459,31800.0
2014-03-11 12:30:00,332.18,333.32,332.18,332.52,18000.0,331.2863,332.4233,331.2863,331.6254,18000.0
2014-03-11 13:00:00,332.46,332.9,331.11,331.96,21800.0,331.5656,332.0044,330.2192,331.0669,21800.0
2014-03-11 13:30:00,331.79,332.79,331.42,332.52,56400.0,330.8974,331.8947,330.5284,331.6254,56400.0
2014-03-11 14:00:00,332.5,332.6,329.15,330.71,33900.0,331.6055,331.7052,328.2645,329.8203,33900.0
2014-03-11 14:30:00,330.36,331.52,329.68,330.76,41900.0,329.4712,330.6281,328.7931,329.8702,41900.0
2014-03-11 15:00:00,330.55,331.12,329.77,329.94,38500.0,329.6607,330.2292,328.8828,329.0524,38500.0
2014-03-11 15:30:00,329.95,330.13,328.14,328.83,105300.0,329.0623,329.2419,327.2572,327.9454,105300.0
2014-03-12 09:30:00,326.08,330.52,324.04,329.61,127600.0,325.2028,329.6308,323.1682,328.7233,127600.0
2014-03-12 10:00:00,330.51,332.4,327.1,328.47,95900.0,329.6208,331.5058,326.22,327.5863,95900.0
2014-03-12 10:30:00,328.91,329.07,325.4,329.07,42200.0,328.0251,328.1847,324.5246,328.1847,42200.0
2014-03-12 11:00:00,329.19,333.0,329.18,332.75,46000.0,328.3044,332.1041,328.2944,331.8548,46000.0
2014-03-12 11:30:00,332.99,335.81,332.99,335.65,89900.0,332.0942,334.9066,332.0942,334.747,89900.0
2014-03-12 12:00:00,335.67,339.0,335.65,336.49,94500.0,334.767,338.088,334.747,335.5848,94500.0
2014-03-12 12:30:00,336.4,337.63,335.95,337.05,33300.0,335.495,336.7217,335.0462,336.1432,33300.0
2014-03-12 13:00:00,337.0,337.18,335.69,337.18,37200.0,336.0934,336.2729,334.7869,336.2729,37200.0
2014-03-12 13:30:00,337.37,338.47,337.0,337.85,48900.0,336.4624,337.5594,336.0934,336.9411,48900.0
2014-03-12 14:00:00,337.98,339.0,337.7,338.84,47400.0,337.0707,338.088,336.7915,337.9284,47400.0
2014-03-12 14:30:00,338.63,339.59,338.3,339.57,45700.0,337.719,338.6764,337.3899,338.6565,45700.0
2014-03-12 15:00:00,339.48,339.56,338.5,338.6,64600.0,338.5667,338.6465,337.5893,337.6891,64600.0
2014-03-12 15:30:00,338.32,340.09,337.64,339.43,121800.0,337.4098,339.1751,336.7317,338.5168,121800.0
2014-03-13 09:30:00,339.8,342.56,335.32,340.39,49600.0,338.8858,341.6384,334.4179,339.4743,49600.0
2014-03-13 10:00:00,339.55,339.85,338.27,339.4,61200.0,338.6365,338.9357,337.36,338.4869,61200.0
2014-03-13 10:30:00,339.3,339.6,336.3,337.66,36900.0,338.3872,338.6864,335.3953,336.7516,36900.0
2014-03-13 11:00:00,337.5,338.95,335.32,335.66,35700.0,336.592,338.0381,334.4179,334.757,35700.0
2014-03-13 11:30:00,335.39,335.87,333.6,334.83,31100.0,334.4877,334.9664,332.7025,333.9292,31100.0
2014-03-13 12:00:00,334.67,334.75,331.32,331.5,42100.0,333.7696,333.8494,330.4287,330.6082,42100.0
2014-03-13 12:30:00,331.5,332.32,330.0,330.55,31100.0,330.6082,331.426,329.1122,329.6607,31100.0
2014-03-13 13:00:00,330.39,330.65,326.5,330.08,43000.0,329.5012,329.7605,325.6216,329.192,43000.0
2014-03-13 13:30:00,330.01,330.07,327.63,328.76,49000.0,329.1222,329.182,326.7486,327.8755,49000.0
2014-03-13 14:00:00,328.71,330.82,328.48,330.32,148100.0,327.8257,329.93,327.5963,329.4314,148100.0
2014-03-13 14:30:00,330.15,332.23,329.99,330.78,39300.0,329.2618,331.3362,329.1022,329.8901,39300.0
2014-03-13 15:00:00,330.43,330.84,327.1,328.53,33100.0,329.5411,329.95,326.22,327.6462,33100.0
2014-03-13 15:30:00,328.49,329.94,327.96,328.1,150400.0,327.6063,329.0524,327.0777,327.2173,150400.0
2014-03-14 09:30:00,327.01,329.87,326.0,326.0,133000.0,326.1303,328.9826,325.123,325.123,133000.0
2014-03-14 10:00:00,326.5,333.3,326.02,332.54,67800.0,325.6216,332.4033,325.1429,331.6454,67800.0
2014-03-14 10:30:00,332.49,332.78,328.37,328.46,29900.0,331.5955,331.8847,327.4866,327.5764,29900.0
2014-03-14 11:00:00,328.73,330.52,328.49,329.21,24600.0,327.8456,329.6308,327.6063,328.3243,24600.0
2014-03-14 11:30:00,329.34,331.69,329.14,330.39,89200.0,328.454,330.7977,328.2545,329.5012,89200.0
2014-03-14 12:00:00,330.48,331.75,329.71,331.75,83100.0,329.5909,330.8575,328.823,330.8575,83100.0
2014-03-14 12:30:00,331.63,332.14,330.39,330.84,17200.0,330.7378,331.2465,329.5012,329.95,17200.0
2014-03-14 13:00:00,330.89,331.59,329.97,331.07,17900.0,329.9998,330.6979,329.0823,330.1793,17900.0
2014-03-14 13:30:00,330.59,331.1,329.99,331.0,10400.0,329.7006,330.2093,329.1022,330.1095,10400.0
2014-03-14 14:00:00,331.34,331.34,329.55,329.68,35100.0,330.4486,330.4486,328.6634,328.7931,35100.0
2014-03-14 14:30:00,329.75,330.41,328.11,328.11,39800.0,328.8629,329.5211,327.2273,327.2273,39800.0
2014-03-14 15:00:00,328.07,329.45,328.01,328.9,25600.0,327.1874,328.5637,327.1276,328.0152,25600.0
2014-03-14 15:30:00,328.93,329.96,328.9,329.5,93900.0,328.0451,329.0723,328.0152,328.6136,93900.0
2014-03-17 09:30:00,336.06,337.0,331.16,332.88,221800.0,335.1559,336.0934,330.2691,331.9845,221800.0
2014-03-17 10:00:00,332.98,335.5,332.51,333.58,85600.0,332.0842,334.5974,331.6155,332.6826,85600.0
2014-03-17 10:30:00,333.4,333.8,329.5,330.98,68800.0,332.5031,332.902,328.6136,330.0896,68800.0
2014-03-17 11:00:00,331.2,332.73,328.4,328.98,56300.0,330.309,331.8349,327.5165,328.095,56300.0
2014-03-17 11:30:00,329.1,331.92,328.99,331.37,43800.0,328.2146,331.027,328.1049,330.4785,43800.0
2014-03-17 12:00:00,331.44,331.8,330.27,331.18,32400.0,330.5483,330.9074,329.3815,330.289,32400.0
2014-03-17 12:30:00,331.14,331.81,329.98,330.4,31000.0,330.2491,330.9173,329.0923,329.5111,31000.0
2014-03-17 13:00:00,330.62,331.17,328.87,329.13,33200.0,329.7305,330.2791,327.9853,328.2446,33200.0
2014-03-17 13:30:00,329.25,330.13,329.19,329.26,19200.0,328.3642,329.2419,328.3044,328.3742,19200.0
2014-03-17 14:00:00,329.52,329.99,328.3,329.41,29400.0,328.6335,329.1022,327.4168,328.5238,29400.0
2014-03-17 14:30:00,329.31,329.37,328.02,328.51,47800.0,328.4241,328.4839,327.1375,327.6262,47800.0
2014-03-17 15:00:00,328.64,329.07,327.68,328.54,79300.0,327.7559,328.1847,326.7985,327.6561,79300.0
2014-03-17 15:30:00,328.75,329.09,327.06,328.09,97600.0,327.8656,328.2047,326.1801,327.2074,97600.0
2014-03-18 09:30:00,329.5,332.27,329.02,331.79,61700.0,328.6136,331.3761,328.1348,330.8974,61700.0
2014-03-18 10:00:00,332.0,335.89,331.79,335.59,108600.0,331.1068,334.9864,330.8974,334.6872,108600.0
2014-03-18 10:30:00,335.89,335.95,333.67,334.39,55800.0,334.9864,335.0462,332.7723,333.4904,55800.0
2014-03-18 11:00:00,334.5,335.61,334.47,335.19,15600.0,333.6001,334.7071,333.5702,334.2882,15600.0
2014-03-18 11:30:00,334.92,335.35,334.31,335.18,31400.0,334.019,334.4478,333.4106,334.2783,31400.0
2014-03-18 12:00:00,335.25,335.5,333.36,333.62,12200.0,334.3481,334.5974,332.4632,332.7225,12200.0
2014-03-18 12:30:00,333.7,334.5,333.33,334.35,25500.0,332.8023,333.6001,332.4333,333.4505,25500.0
2014-03-18 13:00:00,334.53,334.79,333.33,334.72,11800.0,333.63,333.8893,332.4333,333.8195,11800.0
2014-03-18 13:30:00,334.69,335.85,334.4,334.62,19500.0,333.7896,334.9465,333.5004,333.7198,19500.0
2014-03-18 14:00:00,334.68,335.37,333.72,334.56,35000.0,333.7796,334.4678,332.8222,333.6599,35000.0
2014-03-18 14:30:00,334.53,334.56,332.81,333.11,21200.0,333.63,333.6599,331.9147,332.2138,21200.0
2014-03-18 15:00:00,333.1,333.51,331.94,331.98,32400.0,332.2039,332.6128,331.047,331.0869,32400.0
2014-03-18 15:30:00,332.13,333.51,331.69,333.13,65600.0,331.2365,332.6128,330.7977,332.2338,65600.0
2014-03-19 09:30:00,332.72,334.94,329.85,332.23,42000.0,331.8249,334.0389,328.9626,331.3362,42000.0
2014-03-19 10:00:00,332.12,332.6,329.73,331.01,77000.0,331.2265,331.7052,328.8429,330.1195,77000.0
2014-03-19 10:30:00,331.0,331.96,328.65,331.77,74800.0,330.1095,331.0669,327.7658,330.8775,74800.0
2014-03-19 11:00:00,331.8,333.24,330.8,331.86,39000.0,330.9074,332.3435,329.9101,330.9672,39000.0
2014-03-19 11:30:00,331.53,331.71,330.81,330.81,9200.0,330.6381,330.8176,329.92,329.92,9200.0
2014-03-19 12:00:00,331.46,334.3,331.46,332.56,43200.0,330.5683,333.4006,330.5683,331.6653,43200.0
2014-03-19 12:30:00,332.37,332.68,331.64,331.89,9500.0,331.4758,331.785,330.7478,330.9971,9500.0
2014-03-19 13:00:00,331.91,333.18,331.63,332.35,5700.0,331.0171,332.2837,330.7378,331.4559,5700.0
2014-03-19 13:30:00,332.61,333.3,332.26,333.3,5900.0,331.7152,332.4033,331.3661,332.4033,5900.0
2014-03-19 14:00:00,333.99,333.99,330.18,330.86,28500.0,333.0915,333.0915,329.2917,329.9699,28500.0
2014-03-19 14:30:00,330.67,331.63,329.17,329.56,23300.0,329.7804,330.7378,328.2844,328.6734,23300.0
2014-03-19 15:00:00,329.55,329.91,325.82,328.1,37500.0,328.6634,329.0225,324.9435,327.2173,37500.0
2014-03-19 15:30:00,328.05,330.0,328.03,329.26,44900.0,327.1675,329.1122,327.1475,328.3742,44900.0
2014-03-20 09:30:00,327.66,329.71,325.58,328.74,58800.0,326.7785,328.823,324.7041,327.8556,58800.0
2014-03-20 10:00:00,329.07,331.67,328.21,329.4,41800.0,328.1847,330.7777,327.327,328.5138,41800.0
2014-03-20 10:30:00,329.42,331.02,326.86,327.79,46400.0,328.5338,330.1295,325.9807,326.9082,46400.0
2014-03-20 11:00:00,327.62,329.01,326.82,328.86,37200.0,326.7386,328.1249,325.9408,327.9753,37200.0
2014-03-20 11:30:00,329.04,330.86,328.24,329.9,47700.0,328.1548,329.9699,327.3569,329.0125,47700.0
2014-03-20 12:00:00,329.61,330.05,328.22,328.94,17800.0,328.7233,329.1621,327.337,328.0551,17800.0
2014-03-20 12:30:00,329.06,329.06,328.5,328.57,9200.0,328.1747,328.1747,327.6162,327.6861,9200.0
2014-03-20 13:00:00,328.67,329.23,328.5,328.5,13700.0,327.7858,328.3443,327.6162,327.6162,13700.0
2014-03-20 13:30:00,328.63,329.74,328.52,329.4,14600.0,327.7459,328.8529,327.6362,328.5138,14600.0
2014-03-20 14:00:00,329.25,330.83,329.2,330.07,17800.0,328.3642,329.94,328.3144,329.182,17800.0
2014-03-20 14:30:00,330.11,330.41,329.19,329.2,11900.0,329.2219,329.5211,328.3044,328.3144,11900.0
2014-03-20 15:00:00,329.5,329.8,328.5,328.73,21300.0,328.6136,328.9127,327.6162,327.8456,21300.0
2014-03-20 15:30:00,328.73,329.22,328.09,328.73,76700.0,327.8456,328.3343,327.2074,327.8456,76700.0
2014-03-21 09:30:00,328.57,334.36,323.14,323.98,253900.0,327.6861,333.4605,322.2707,323.1084,253900.0
2014-03-21 10:00:00,323.8,323.99,317.0,317.17,220800.0,322.9289,323.1184,316.1472,316.3167,220800.0
2014-03-21 10:30:00,317.14,324.35,315.0,323.98,145200.0,316.2868,323.4774,314.1526,323.1084,145200.0
2014-03-21 11:00:00,323.98,325.99,322.32,325.99,75800.0,323.1084,325.113,321.4529,325.113,75800.0
2014-03-21 11:30:00,326.37,327.71,323.4,324.65,45700.0,325.492,326.8284,322.53,323.7766,45700.0
2014-03-21 12:00:00,324.48,325.45,322.56,323.52,64900.0,323.6071,324.5745,321.6922,322.6496,64900.0
2014-03-21 12:30:00,323.57,324.53,322.34,322.56,23800.0,322.6995,323.6569,321.4728,321.6922,23800.0
2014-03-21 13:00:00,322.46,322.54,318.25,318.64,78800.0,321.5925,321.6723,317.3938,317.7828,78800.0
2014-03-21 13:30:00,318.79,320.01,317.67,319.28,52000.0,317.9324,319.1491,316.8154,318.4211,52000.0
2014-03-21 14:00:00,319.29,319.36,316.74,317.04,84300.0,318.431,318.5008,315.8879,316.1871,84300.0
2014-03-21 14:30:00,317.21,317.84,314.2,315.5,71700.0,316.3566,316.9849,313.3547,314.6512,71700.0
2014-03-21 15:00:00,315.33,315.33,313.14,314.67,97500.0,314.4817,314.4817,312.2976,313.8235,97500.0
2014-03-21 15:30:00,315.08,315.08,309.89,310.79,356900.0,314.2324,314.2324,309.0563,309.9539,356900.0
2014-03-24 09:30:00,313.35,314.65,307.0,310.86,224800.0,312.507,313.8035,306.1741,310.0237,224800.0
2014-03-24 10:00:00,310.1,313.0,310.01,311.45,125100.0,309.2657,312.1579,309.176,310.6121,125100.0
2014-03-24 10:30:00,310.71,311.44,302.68,302.96,234100.0,309.8741,310.6021,301.8657,302.145,234100.0
2014-03-24 11:00:00,302.84,305.8,298.48,304.61,123700.0,302.0253,304.9773,297.677,303.7905,123700.0
2014-03-24 11:30:00,304.61,305.7,303.16,305.22,70800.0,303.7905,304.8776,302.3444,304.3989,70800.0
2014-03-24 12:00:00,305.21,308.6,305.14,306.14,68500.0,304.3889,307.7698,304.3191,305.3164,68500.0
2014-03-24 12:30:00,306.14,306.69,303.49,303.57,49400.0,305.3164,305.8649,302.6735,302.7533,49400.0
2014-03-24 13:00:00,303.5,306.64,303.5,305.96,44500.0,302.6835,305.8151,302.6835,305.1369,44500.0
2014-03-24 13:30:00,306.05,307.78,304.88,306.66,51800.0,305.2266,306.952,304.0598,305.835,51800.0
2014-03-24 14:00:00,306.44,309.98,305.25,309.43,64500.0,305.6156,309.1461,304.4288,308.5976,64500.0
2014-03-24 14:30:00,309.61,311.43,307.51,307.51,72500.0,308.7771,310.5922,306.6827,306.6827,72500.0
2014-03-24 15:00:00,307.52,310.19,307.38,309.73,83600.0,306.6927,309.3555,306.5531,308.8967,83600.0
2014-03-24 15:30:00,309.84,310.74,306.06,306.29,176000.0,309.0064,309.904,305.2366,305.466,176000.0
2014-03-25 09:30:00,307.32,316.62,307.32,314.12,119600.0,306.4932,315.7682,306.4932,313.2749,119600.0
2014-03-25 10:00:00,314.12,317.41,311.64,312.08,131600.0,313.2749,316.5561,310.8016,311.2404,131600.0
2014-03-25 10:30:00,312.18,312.53,306.5,306.88,127500.0,311.3402,311.6892,305.6754,306.0544,127500.0
2014-03-25 11:00:00,306.66,308.38,303.91,305.19,211200.0,305.835,307.5504,303.0924,304.369,211200.0
2014-03-25 11:30:00,305.6,305.6,301.58,302.78,105400.0,304.7779,304.7779,300.7687,301.9654,105400.0
2014-03-25 12:00:00,302.77,303.68,301.62,302.71,115500.0,301.9555,302.863,300.8086,301.8956,115500.0
2014-03-25 12:30:00,302.91,309.07,302.74,306.5,85600.0,302.0951,308.2385,301.9255,305.6754,85600.0
2014-03-25 13:00:00,306.71,310.41,306.02,310.05,45600.0,305.8849,309.5749,305.1967,309.2159,45600.0
2014-03-25 13:30:00,310.05,310.78,309.01,309.69,53300.0,309.2159,309.9439,308.1787,308.8569,53300.0
2014-03-25 14:00:00,309.85,310.96,309.02,309.95,79600.0,309.0164,310.1234,308.1887,309.1162,79600.0
2014-03-25 14:30:00,309.99,310.2,306.75,307.45,50600.0,309.156,309.3655,305.9248,306.6229,50600.0
2014-03-25 15:00:00,307.77,309.43,307.17,309.06,72700.0,306.942,308.5976,306.3436,308.2285,72700.0
2014-03-25 15:30:00,309.21,310.37,308.29,308.93,121100.0,308.3781,309.535,307.4606,308.0989,121100.0
2014-03-26 09:30:00,310.82,315.18,307.11,313.34,114700.0,309.9838,314.3321,306.2838,312.497,114700.0
2014-03-26 10:00:00,313.09,317.82,313.04,315.16,97100.0,312.2477,316.965,312.1978,314.3121,97100.0
2014-03-26 10:30:00,315.65,316.54,313.01,314.0,76500.0,314.8008,315.6884,312.1679,313.1553,76500.0
2014-03-26 11:00:00,314.0,315.0,312.01,314.14,71700.0,313.1553,314.1526,311.1706,313.2949,71700.0
2014-03-26 11:30:00,314.25,314.39,310.55,311.81,66100.0,313.4046,313.5442,309.7145,310.9711,66100.0
2014-03-26 12:00:00,312.04,312.04,309.58,311.37,52800.0,311.2005,311.2005,308.7471,310.5323,52800.0
2014-03-26 12:30:00,311.27,312.08,310.35,311.11,56500.0,310.4326,311.2404,309.5151,310.273,56500.0
2014-03-26 13:00:00,311.11,311.21,308.0,308.37,46600.0,310.273,310.3728,307.1714,307.5404,46600.0
2014-03-26 13:30:00,308.17,311.37,307.55,310.97,71200.0,307.3409,310.5323,306.7226,310.1334,71200.0
2014-03-26 14:00:00,310.95,310.95,308.9,309.22,67200.0,310.1135,310.1135,308.069,308.3881,67200.0
2014-03-26 14:30:00,309.27,314.5,309.27,313.12,83900.0,308.438,313.6539,308.438,312.2776,83900.0
2014-03-26 15:00:00,313.27,313.46,310.75,312.15,80000.0,312.4272,312.6167,309.914,311.3102,80000.0
2014-03-26 15:30:00,311.75,313.9,308.29,308.3,252200.0,310.9113,313.0555,307.4606,307.4706,252200.0
2014-03-27 09:30:00,307.96,311.91,302.87,309.35,125400.0,307.1315,311.0709,302.0552,308.5178,125400.0
2014-03-27 10:00:00,310.32,316.5,309.26,312.84,116400.0,309.4852,315.6485,308.428,311.9984,116400.0
2014-03-27 10:30:00,312.89,314.9,310.78,313.17,99400.0,312.0482,314.0528,309.9439,312.3275,99400.0
2014-03-27 11:00:00,312.81,313.14,310.0,311.88,55400.0,311.9685,312.2976,309.166,311.041,55400.0
2014-03-27 11:30:00,311.56,311.98,309.51,310.92,68000.0,310.7218,311.1407,308.6773,310.0835,68000.0
2014-03-27 12:00:00,310.93,312.21,308.91,312.1,61200.0,310.0935,311.3701,308.0789,311.2604,61200.0
2014-03-27 12:30:00,312.5,312.66,310.26,312.09,38000.0,311.6593,311.8189,309.4253,311.2504,38000.0
2014-03-27 13:00:00,312.04,313.67,310.33,310.33,53600.0,311.2005,312.8261,309.4951,309.4951,53600.0
2014-03-27 13:30:00,310.34,311.02,308.73,310.09,51500.0,309.5051,310.1833,307.8994,309.2558,51500.0
2014-03-27 14:00:00,310.13,311.43,308.67,311.15,58800.0,309.2957,310.5922,307.8396,310.3129,58800.0
2014-03-27 14:30:00,311.0,311.0,308.5,309.95,55400.0,310.1633,310.1633,307.6701,309.1162,55400.0
2014-03-27 15:00:00,309.94,311.17,309.01,310.94,50000.0,309.1062,310.3329,308.1787,310.1035,50000.0
2014-03-27 15:30:00,311.2,312.13,309.7,311.83,168000.0,310.3628,311.2903,308.8668,310.9911,168000.0
2014-03-28 09:30:00,311.81,316.0,310.02,313.63,111600.0,310.9711,315.1499,309.186,312.7863,111600.0
2014-03-28 10:00:00,313.63,315.0,309.33,309.5,88900.0,312.7863,314.1526,308.4978,308.6674,88900.0
2014-03-28 10:30:00,309.5,311.76,309.48,311.12,66900.0,308.6674,310.9213,308.6474,310.283,66900.0
2014-03-28 11:00:00,311.26,311.26,308.77,309.14,83500.0,310.4226,310.4226,307.9393,308.3083,83500.0
2014-03-28 11:30:00,309.21,309.42,307.12,307.79,65600.0,308.3781,308.5876,306.2938,306.962,65600.0
2014-03-28 12:00:00,307.48,307.78,305.01,305.26,57100.0,306.6528,306.952,304.1894,304.4388,57100.0
2014-03-28 12:30:00,305.57,307.01,304.26,304.4,57300.0,304.7479,306.1841,303.4415,303.5811,57300.0
2014-03-28 13:00:00,304.41,304.41,300.13,302.54,107000.0,303.5911,303.5911,299.3226,301.7261,107000.0
2014-03-28 13:30:00,302.59,305.91,302.3,303.35,101200.0,301.776,305.087,301.4867,302.5339,101200.0
2014-03-28 14:00:00,303.51,303.65,300.37,302.84,100900.0,302.6935,302.8331,299.5619,302.0253,100900.0
2014-03-28 14:30:00,302.5,303.21,299.53,300.7,110300.0,301.6862,302.3943,298.7242,299.891,110300.0
2014-03-28 15:00:00,300.96,302.5,300.04,300.21,86800.0,300.1503,301.6862,299.2328,299.4024,86800.0
2014-03-28 15:30:00,300.06,300.84,299.51,300.0,193200.0,299.2528,300.0307,298.7042,299.1929,193200.0
2014-03-31 09:30:00,303.18,305.9,300.0,304.78,84000.0,302.3644,305.077,299.1929,303.9601,84000.0
2014-03-31 10:00:00,304.94,306.47,301.08,301.5,83900.0,304.1196,305.6455,300.27,300.6889,83900.0
2014-03-31 10:30:00,301.51,301.9,299.04,300.82,81400.0,300.6989,301.0878,298.2355,300.0107,81400.0
2014-03-31 11:00:00,300.63,301.37,299.6,299.73,52700.0,299.8212,300.5592,298.794,298.9236,52700.0
2014-03-31 11:30:00,299.84,300.5,296.61,299.81,70800.0,299.0334,299.6916,295.812,299.0034,70800.0
2014-03-31 12:00:00,299.65,301.19,298.7,301.13,27300.0,298.8439,300.3797,297.8964,300.3199,27300.0
2014-03-31 12:30:00,301.13,301.44,299.22,299.89,91500.0,300.3199,300.629,298.415,299.0832,91500.0
2014-03-31 13:00:00,300.12,301.29,300.12,300.62,19700.0,299.3126,300.4794,299.3126,299.8113,19700.0
2014-03-31 13:30:00,300.52,301.37,300.02,300.42,24000.0,299.7115,300.5592,299.2129,299.6118,24000.0
2014-03-31 14:00:00,300.69,302.0,300.15,302.0,37100.0,299.8811,301.1875,299.3425,301.1875,37100.0
2014-03-31 14:30:00,302.0,303.22,301.66,301.88,31400.0,301.1875,302.4043,300.8485,301.0679,31400.0
2014-03-31 15:00:00,301.86,302.05,300.83,301.72,44800.0,301.0479,301.2374,300.0207,300.9083,44800.0
2014-03-31 15:30:00,301.8,301.99,299.98,300.18,95400.0,300.9881,301.1776,299.173,299.3724,95400.0
2014-04-01 09:30:00,305.0,312.09,303.06,311.99,133100.0,304.1795,311.2504,302.2447,311.1507,133100.0
2014-04-01 10:00:00,311.38,313.36,309.99,311.3,79300.0,310.5423,312.517,309.156,310.4625,79300.0
2014-04-01 10:30:00,311.37,313.38,305.76,308.38,67100.0,310.5323,312.5369,304.9374,307.5504,67100.0
2014-04-01 11:00:00,308.39,308.94,306.72,307.04,42300.0,307.5603,308.1089,305.8948,306.214,42300.0
2014-04-01 11:30:00,307.31,309.4,306.51,306.76,45700.0,306.4833,308.5676,305.6854,305.9347,45700.0
2014-04-01 12:00:00,306.84,308.47,306.3,306.7,24200.0,306.0145,307.6401,305.476,305.8749,24200.0
2014-04-01 12:30:00,306.78,308.47,305.84,307.14,33600.0,305.9547,307.6401,305.0172,306.3137,33600.0
2014-04-01 13:00:00,307.14,307.33,305.34,305.58,25100.0,306.3137,306.5032,304.5186,304.7579,25100.0
2014-04-01 13:30:00,305.83,308.56,305.69,308.0,39200.0,305.0072,307.7299,304.8676,307.1714,39200.0
2014-04-01 14:00:00,308.15,309.06,306.94,307.59,33600.0,307.321,308.2285,306.1142,306.7625,33600.0
2014-04-01 14:30:00,307.58,307.73,306.74,307.24,34200.0,306.7525,306.9021,305.9148,306.4134,34200.0
2014-04-01 15:00:00,307.26,307.29,306.43,307.11,49000.0,306.4334,306.4633,305.6056,306.2838,49000.0
2014-04-01 15:30:00,306.91,308.22,306.43,306.67,141000.0,306.0843,307.3908,305.6056,305.845,141000.0
2014-04-02 09:30:00,313.88,316.2,306.19,306.46,103000.0,313.0356,315.3493,305.3663,305.6355,103000.0
2014-04-02 10:00:00,306.46,307.74,303.22,305.0,89600.0,305.6355,306.9121,302.4043,304.1795,89600.0
2014-04-02 10:30:00,304.52,307.91,303.8,307.03,41300.0,303.7008,307.0816,302.9827,306.204,41300.0
2014-04-02 11:00:00,307.32,307.8,303.79,305.12,35200.0,306.4932,306.9719,302.9727,304.2991,35200.0
2014-04-02 11:30:00,305.22,305.7,301.31,301.34,43200.0,304.3989,304.8776,300.4994,300.5293,43200.0
2014-04-02 12:00:00,301.39,302.72,300.42,302.48,77500.0,300.5792,301.9056,299.6118,301.6662,77500.0
2014-04-02 12:30:00,302.75,303.63,301.17,302.73,40000.0,301.9355,302.8132,300.3598,301.9156,40000.0
2014-04-02 13:00:00,302.89,303.07,300.37,301.98,36200.0,302.0751,302.2547,299.5619,301.1676,36200.0
2014-04-02 13:30:00,302.14,304.16,301.3,303.41,29100.0,301.3272,303.3417,300.4894,302.5937,29100.0
2014-04-02 14:00:00,303.38,304.18,302.9,303.5,33600.0,302.5638,303.3617,302.0851,302.6835,33600.0
2014-04-02 14:30:00,303.18,305.26,303.18,305.24,29200.0,302.3644,304.4388,302.3644,304.4188,29200.0
2014-04-02 15:00:00,305.01,305.82,303.55,305.82,33200.0,304.1894,304.9973,302.7334,304.9973,33200.0
2014-04-02 15:30:00,305.98,307.5,305.17,306.86,117000.0,305.1568,306.6727,304.349,306.0345,117000.0
2014-04-03 09:30:00,306.26,306.5,302.38,305.0,44500.0,305.4361,305.6754,301.5665,304.1795,44500.0
2014-04-03 10:00:00,305.53,305.81,301.66,301.66,73600.0,304.708,304.9873,300.8485,300.8485,73600.0
2014-04-03 10:30:00,301.79,302.1,299.56,301.69,81600.0,300.9781,301.2873,298.7541,300.8784,81600.0
2014-04-03 11:00:00,301.75,302.16,299.11,299.75,48300.0,300.9382,301.3471,298.3053,298.9436,48300.0
2014-04-03 11:30:00,299.7,301.76,299.15,299.39,60600.0,298.8937,300.9482,298.3452,298.5846,60600.0
2014-04-03 12:00:00,299.55,300.0,297.88,299.16,91500.0,298.7441,299.1929,297.0786,298.3552,91500.0
2014-04-03 12:30:00,298.92,299.8,297.96,298.95,55600.0,298.1158,298.9935,297.1584,298.1457,55600.0
2014-04-03 13:00:00,299.01,300.25,298.98,299.53,34200.0,298.2056,299.4422,298.1757,298.7242,34200.0
2014-04-03 13:30:00,299.49,300.39,299.0,299.0,27300.0,298.6843,299.5819,298.1956,298.1956,27300.0
2014-04-03 14:00:00,298.89,299.38,297.0,297.15,60600.0,298.0859,298.5746,296.201,296.3506,60600.0
2014-04-03 14:30:00,297.15,297.39,293.94,294.59,72100.0,296.3506,296.5899,293.1492,293.7975,72100.0
2014-04-03 15:00:00,294.73,295.02,293.5,294.49,54600.0,293.9371,294.2263,292.7104,293.6977,54600.0
2014-04-03 15:30:00,294.73,298.63,294.41,298.63,222900.0,293.9371,297.8266,293.618,297.8266,222900.0
2014-04-04 09:30:00,300.68,300.84,294.03,297.32,82500.0,299.8711,300.0307,293.239,296.5201,82500.0
2014-04-04 10:00:00,297.0,301.84,296.36,299.24,72200.0,296.201,301.028,295.5627,298.435,72200.0
2014-04-04 10:30:00,298.67,300.5,294.06,294.15,50700.0,297.8665,299.6916,293.2689,293.3587,50700.0
2014-04-04 11:00:00,294.16,295.55,291.7,292.03,103200.0,293.3686,294.7549,290.9152,291.2444,103200.0
2014-04-04 11:30:00,292.33,294.14,290.5,292.46,70200.0,291.5436,293.3487,289.7185,291.6732,70200.0
2014-04-04 12:00:00,291.76,292.0,288.11,289.25,84700.0,290.9751,291.2144,287.3349,288.4718,84700.0
2014-04-04 12:30:00,289.99,291.48,286.06,286.97,59000.0,289.2098,290.6958,285.2904,286.198,59000.0
2014-04-04 13:00:00,288.08,291.23,286.89,290.11,50800.0,287.305,290.4465,286.1182,289.3295,50800.0
2014-04-04 13:30:00,290.58,290.73,288.5,289.75,32000.0,289.7983,289.9479,287.7239,288.9705,32000.0
2014-04-04 14:00:00,289.95,290.32,287.54,288.83,54300.0,289.17,289.539,286.7664,288.053,54300.0
2014-04-04 14:30:00,288.43,289.39,286.39,288.68,50000.0,287.654,288.6115,285.6195,287.9034,50000.0
2014-04-04 15:00:00,288.92,289.09,287.25,288.45,65500.0,288.1427,288.3123,286.4772,287.674,65500.0
2014-04-04 15:30:00,288.23,289.02,285.22,285.34,241100.0,287.4546,288.2425,284.4527,284.5724,241100.0
2014-04-07 09:30:00,280.32,283.97,279.04,283.55,164900.0,279.5659,283.206,278.2893,282.7872,164900.0
2014-04-07 10:00:00,283.97,292.29,283.52,287.2,126700.0,283.206,291.5037,282.7573,286.4274,126700.0
2014-04-07 10:30:00,287.06,289.27,286.06,288.26,69500.0,286.2877,288.4918,285.2904,287.4845,69500.0
2014-04-07 11:00:00,288.05,291.0,287.58,289.99,77800.0,287.2751,290.2171,286.8063,289.2098,77800.0
2014-04-07 11:30:00,289.59,291.0,287.34,289.19,50700.0,288.8109,290.2171,286.567,288.412,50700.0
2014-04-07 12:00:00,288.46,289.56,285.65,288.05,38400.0,287.684,288.781,284.8815,287.2751,38400.0
2014-04-07 12:30:00,288.47,290.55,287.22,289.67,33000.0,287.6939,289.7683,286.4473,288.8907,33000.0
2014-04-07 13:00:00,289.44,290.2,287.85,288.28,28700.0,288.6613,289.4193,287.0756,287.5044,28700.0
2014-04-07 13:30:00,288.72,289.53,287.77,288.51,80500.0,287.9433,288.7511,286.9958,287.7338,80500.0
2014-04-07 14:00:00,288.26,288.39,282.79,284.52,82700.0,287.4845,287.6142,282.0292,283.7546,82700.0
2014-04-07 14:30:00,284.81,284.99,283.45,283.94,119300.0,284.0438,284.2233,282.6874,283.1761,119300.0
2014-04-07 15:00:00,283.81,285.82,282.83,285.82,109000.0,283.0465,285.0511,282.0691,285.0511,109000.0
2014-04-07 15:30:00,285.87,288.97,285.45,287.19,167300.0,285.1009,288.1926,284.6821,286.4174,167300.0
2014-04-08 09:30:00,287.2,288.99,282.0,282.01,158400.0,286.4274,288.2125,281.2413,281.2513,158400.0
2014-04-08 10:00:00,282.19,283.77,279.15,279.15,86400.0,281.4308,283.0066,278.399,278.399,86400.0
2014-04-08 10:30:00,279.63,286.02,278.26,284.99,124200.0,278.8777,285.2505,277.5114,284.2233,124200.0
2014-04-08 11:00:00,285.02,289.01,284.01,288.01,80100.0,284.2532,288.2325,283.2459,287.2352,80100.0
2014-04-08 11:30:00,288.26,288.86,284.5,286.29,37400.0,287.4845,288.0829,283.7346,285.5198,37400.0
2014-04-08 12:00:00,285.85,286.0,284.35,285.31,28600.0,285.081,285.2306,283.585,284.5424,28600.0
2014-04-08 12:30:00,285.89,287.53,284.61,284.89,51900.0,285.1209,286.7565,283.8443,284.1236,51900.0
2014-04-08 13:00:00,285.0,286.53,284.7,286.03,55400.0,284.2333,285.7592,283.9341,285.2605,55400.0
2014-04-08 13:30:00,286.0,287.48,285.8,286.55,46400.0,285.2306,286.7066,285.0311,285.7791,46400.0
2014-04-08 14:00:00,286.94,286.94,284.5,284.89,38700.0,286.1681,286.1681,283.7346,284.1236,38700.0
2014-04-08 14:30:00,285.13,287.65,284.89,286.84,29200.0,284.3629,286.8761,284.1236,286.0683,29200.0
2014-04-08 15:00:00,286.67,287.83,285.84,287.44,39900.0,285.8988,287.0557,285.071,286.6667,39900.0
2014-04-08 15:30:00,287.52,288.38,286.41,286.45,97900.0,286.7465,287.6042,285.6395,285.6794,97900.0
2014-04-09 09:30:00,288.71,294.41,287.01,294.36,92200.0,287.9333,293.618,286.2379,293.5681,92200.0
2014-04-09 10:00:00,294.42,298.6,293.15,297.09,135500.0,293.6279,297.7967,292.3613,296.2907,135500.0
2014-04-09 10:30:00,297.0,299.18,296.86,298.6,86500.0,296.201,298.3751,296.0614,297.7967,86500.0
2014-04-09 11:00:00,298.75,300.64,297.81,299.0,69500.0,297.9463,299.8312,297.0088,298.1956,69500.0
2014-04-09 11:30:00,298.62,302.93,298.62,301.13,65800.0,297.8166,302.115,297.8166,300.3199,65800.0
2014-04-09 12:00:00,300.89,303.35,300.89,303.17,45200.0,300.0805,302.5339,300.0805,302.3544,45200.0
2014-04-09 12:30:00,303.09,304.4,301.53,302.53,55400.0,302.2746,303.5811,300.7188,301.7161,55400.0
2014-04-09 13:00:00,302.63,304.35,299.34,299.54,64800.0,301.8158,303.5312,298.5347,298.7342,64800.0
2014-04-09 13:30:00,299.72,299.85,297.7,297.85,75000.0,298.9137,299.0433,296.8991,297.0487,75000.0
2014-04-09 14:00:00,297.81,303.45,297.81,303.18,104700.0,297.0088,302.6336,297.0088,302.3644,104700.0
2014-04-09 14:30:00,303.47,303.68,301.76,301.84,59900.0,302.6536,302.863,300.9482,301.028,59900.0
2014-04-09 15:00:00,301.84,304.4,301.18,303.74,87400.0,301.028,303.5811,300.3697,302.9229,87400.0
2014-04-09 15:30:00,303.94,306.96,303.34,306.26,307000.0,303.1223,306.1342,302.5239,305.4361,307000.0
2014-04-10 09:30:00,304.43,304.99,299.11,300.5,128900.0,303.611,304.1695,298.3053,299.6916,128900.0
2014-04-10 10:00:00,300.5,300.75,298.32,299.43,133100.0,299.6916,299.9409,297.5174,298.6245,133100.0
2014-04-10 10:30:00,299.45,299.91,297.84,298.79,84600.0,298.6444,299.1032,297.0387,297.9862,84600.0
2014-04-10 11:00:00,297.8,299.99,297.32,298.67,74400.0,296.9988,299.1829,296.5201,297.8665,74400.0
2014-04-10 11:30:00,298.32,300.99,298.31,299.89,66900.0,297.5174,300.1803,297.5075,299.0832,66900.0
2014-04-10 12:00:00,299.08,300.11,296.79,297.17,78000.0,298.2754,299.3026,295.9916,296.3705,78000.0
2014-04-10 12:30:00,297.23,297.73,296.11,296.71,92600.0,296.4304,296.929,295.3134,295.9118,92600.0
2014-04-10 13:00:00,296.62,296.88,293.91,294.0,69100.0,295.822,296.0813,293.1193,293.2091,69100.0
2014-04-10 13:30:00,294.14,295.79,293.92,295.48,49800.0,293.3487,294.9942,293.1293,294.6851,49800.0
2014-04-10 14:00:00,295.53,296.64,295.04,295.82,47400.0,294.7349,295.842,294.2463,295.0242,47400.0
2014-04-10 14:30:00,295.77,297.01,295.17,296.72,69600.0,294.9743,296.211,294.3759,295.9217,69600.0
2014-04-10 15:00:00,296.47,296.72,291.67,294.32,105100.0,295.6724,295.9217,290.8853,293.5282,105100.0
2014-04-10 15:30:00,294.27,296.33,293.58,293.62,171000.0,293.4783,295.5328,292.7902,292.8301,171000.0
2014-04-11 09:30:00,290.37,297.16,286.67,294.32,126600.0,289.5888,296.3606,285.8988,293.5282,126600.0
2014-04-11 10:00:00,293.75,294.16,287.52,293.16,96200.0,292.9597,293.3686,286.7465,292.3713,96200.0
2014-04-11 10:30:00,292.67,299.24,291.94,297.5,100200.0,291.8826,298.435,291.1546,296.6996,100200.0
2014-04-11 11:00:00,297.31,298.72,294.98,298.06,62400.0,296.5102,297.9164,294.1864,297.2581,62400.0
2014-04-11 11:30:00,298.06,298.35,293.5,293.8,40400.0,297.2581,297.5474,292.7104,293.0096,40400.0
2014-04-11 12:00:00,294.02,295.45,291.69,293.67,22700.0,293.229,294.6552,290.9053,292.8799,22700.0
2014-04-11 12:30:00,293.47,294.97,293.13,294.81,43800.0,292.6805,294.1765,292.3414,294.0169,43800.0
2014-04-11 13:00:00,294.91,295.06,292.02,293.01,35000.0,294.1166,294.2662,291.2344,292.2217,35000.0
2014-04-11 13:30:00,292.67,294.25,291.78,292.0,53300.0,291.8826,293.4584,290.995,291.2144,53300.0
2014-04-11 14:00:00,292.0,292.03,289.22,291.22,54700.0,291.2144,291.2444,288.4419,290.4365,54700.0
2014-04-11 14:30:00,291.12,291.85,289.0,289.39,68400.0,290.3368,291.0648,288.2225,288.6115,68400.0
2014-04-11 15:00:00,289.82,291.55,289.0,289.88,79200.0,289.0403,290.7657,288.2225,289.1001,79200.0
2014-04-11 15:30:00,290.06,290.5,288.13,288.36,117300.0,289.2797,289.7185,287.3549,287.5842,117300.0
2014-04-14 09:30:00,290.61,295.42,288.87,289.49,58600.0,289.8282,294.6252,288.0929,288.7112,58600.0
2014-04-14 10:00:00,289.49,292.96,288.24,289.81,29700.0,288.7112,292.1719,287.4646,289.0303,29700.0
2014-04-14 10:30:00,290.56,297.0,289.47,295.78,87500.0,289.7783,296.201,288.6912,294.9843,87500.0
2014-04-14 11:00:00,295.69,296.38,292.35,293.26,60600.0,294.8945,295.5827,291.5635,292.4711,60600.0
2014-04-14 11:30:00,293.47,294.5,291.32,291.42,25400.0,292.6805,293.7077,290.5363,290.636,25400.0
2014-04-14 12:00:00,291.01,292.22,290.95,291.7,10100.0,290.2271,291.4339,290.1673,290.9152,10100.0
2014-04-14 12:30:00,291.71,292.43,290.71,291.42,17200.0,290.9252,291.6433,289.9279,290.636,17200.0
2014-04-14 13:00:00,290.99,291.2,288.23,288.23,19800.0,290.2072,290.4166,287.4546,287.4546,19800.0
2014-04-14 13:30:00,288.0,289.43,287.12,287.61,19600.0,287.2252,288.6514,286.3476,286.8363,19600.0
2014-04-14 14:00:00,287.02,287.45,284.5,284.5,26400.0,286.2478,286.6767,283.7346,283.7346,26400.0
2014-04-14 14:30:00,284.74,286.36,284.56,284.81,28600.0,283.974,285.5896,283.7945,284.0438,28600.0
2014-04-14 15:00:00,284.93,286.53,284.11,286.53,75100.0,284.1635,285.7592,283.3457,285.7592,75100.0
2014-04-14 15:30:00,287.0,290.39,286.59,290.35,104900.0,286.2279,289.6088,285.819,289.5689,104900.0
2014-04-15 09:30:00,289.5,293.03,286.45,288.73,87300.0,288.7212,292.2417,285.6794,287.9532,87300.0
2014-04-15 10:00:00,289.72,289.72,285.0,286.7,37900.0,288.9406,288.9406,284.2333,285.9287,37900.0
2014-04-15 10:30:00,286.43,287.03,284.75,285.51,76400.0,285.6594,286.2578,283.9839,284.7419,76400.0
2014-04-15 11:00:00,285.24,287.42,283.0,283.23,69000.0,284.4726,286.6468,282.2387,282.468,69000.0
2014-04-15 11:30:00,283.34,285.1,280.32,280.81,69900.0,282.5777,284.333,279.5659,280.0545,69900.0
2014-04-15 12:00:00,280.88,282.3,279.35,280.56,47400.0,280.1244,281.5405,278.5985,279.8052,47400.0
2014-04-15 12:30:00,280.06,280.69,277.33,277.5,43900.0,279.3066,279.9349,276.5839,276.7535,43900.0
2014-04-15 13:00:00,277.5,281.56,276.9,280.59,35300.0,276.7535,280.8025,276.1551,279.8351,35300.0
2014-04-15 13:30:00,280.89,285.47,280.28,284.74,48000.0,280.1343,284.702,279.526,283.974,48000.0
2014-04-15 14:00:00,284.94,286.18,283.83,285.85,41000.0,284.1734,285.4101,283.0664,285.081,41000.0
2014-04-15 14:30:00,285.63,290.18,285.45,288.32,39200.0,284.8616,289.3993,284.6821,287.5443,39200.0
2014-04-15 15:00:00,288.37,290.49,286.51,290.49,39900.0,287.5942,289.7085,285.7392,289.7085,39900.0
2014-04-15 15:30:00,290.6,290.82,287.59,288.1,125600.0,289.8182,290.0376,286.8163,287.3249,125600.0
2014-04-16 09:30:00,293.0,296.29,291.75,293.98,96500.0,292.2118,295.4929,290.9651,293.1891,96500.0
2014-04-16 10:00:00,294.17,300.0,293.89,297.65,76800.0,293.3786,299.1929,293.0994,296.8492,76800.0
2014-04-16 10:30:00,297.77,298.95,295.47,297.93,66900.0,296.9689,298.1457,294.6751,297.1285,66900.0
2014-04-16 11:00:00,297.62,299.78,296.31,299.23,36600.0,296.8193,298.9735,295.5128,298.425,36600.0
2014-04-16 11:30:00,299.4,299.76,297.3,299.36,49300.0,298.5945,298.9536,296.5002,298.5546,49300.0
2014-04-16 12:00:00,299.22,301.0,298.95,300.77,45400.0,298.415,300.1902,298.1457,299.9608,45400.0
2014-04-16 12:30:00,300.6,300.86,297.71,297.71,34700.0,299.7913,300.0506,296.9091,296.9091,34700.0
2014-04-16 13:00:00,297.5,298.27,296.01,297.39,22900.0,296.6996,297.4676,295.2137,296.5899,22900.0
2014-04-16 13:30:00,296.84,298.0,295.63,297.5,49600.0,296.0414,297.1983,294.8347,296.6996,49600.0
2014-04-16 14:00:00,297.43,299.29,296.92,299.29,26600.0,296.6298,298.4848,296.1212,298.4848,26600.0
2014-04-16 14:30:00,299.0,299.88,298.22,298.97,28700.0,298.1956,299.0732,297.4177,298.1657,28700.0
2014-04-16 15:00:00,299.16,299.65,298.08,299.65,39600.0,298.3552,298.8439,297.2781,298.8439,39600.0
2014-04-16 15:30:00,299.23,300.38,298.7,300.1,115700.0,298.425,299.5719,297.8964,299.2927,115700.0
2014-04-17 09:30:00,300.45,301.0,297.29,298.3,79700.0,299.6417,300.1902,296.4902,297.4975,79700.0
2014-04-17 10:00:00,297.73,303.81,296.02,303.81,57200.0,296.929,302.9927,295.2236,302.9927,57200.0
2014-04-17 10:30:00,304.09,304.96,299.71,301.92,35900.0,303.2719,304.1396,298.9037,301.1078,35900.0
2014-04-17 11:00:00,301.76,302.88,300.75,302.3,22700.0,300.9482,302.0652,299.9409,301.4867,22700.0
2014-04-17 11:30:00,302.5,302.5,297.32,298.85,17600.0,301.6862,301.6862,296.5201,298.046,17600.0
2014-04-17 12:00:00,298.79,300.25,298.56,300.04,35800.0,297.9862,299.4422,297.7568,299.2328,35800.0
2014-04-17 12:30:00,299.93,299.93,297.72,299.85,28700.0,299.1231,299.1231,296.9191,299.0433,28700.0
2014-04-17 13:00:00,299.67,300.86,299.23,299.46,9000.0,298.8638,300.0506,298.425,298.6544,9000.0
2014-04-17 13:30:00,299.31,300.89,299.1,299.37,14700.0,298.5048,300.0805,298.2953,298.5646,14700.0
2014-04-17 14:00:00,299.38,299.48,298.6,299.08,15500.0,298.5746,298.6743,297.7967,298.2754,15500.0
2014-04-17 14:30:00,299.04,299.23,297.98,298.89,15200.0,298.2355,298.425,297.1784,298.0859,15200.0
2014-04-17 15:00:00,298.51,299.26,297.87,298.03,20100.0,297.7069,298.4549,297.0687,297.2282,20100.0
2014-04-17 15:30:00,298.01,298.38,296.64,296.78,72000.0,297.2083,297.5773,295.842,295.9816,72000.0
2014-04-21 09:30:00,298.69,299.99,296.1,299.9,31800.0,297.8864,299.1829,295.3034,299.0932,31800.0
2014-04-21 10:00:00,299.92,302.34,297.68,298.32,34300.0,299.1131,301.5266,296.8792,297.5174,34300.0
2014-04-21 10:30:00,297.56,298.18,296.03,296.82,13500.0,296.7595,297.3778,295.2336,296.0215,13500.0
2014-04-21 11:00:00,297.04,298.64,296.81,297.92,10600.0,296.2409,297.8366,296.0115,297.1185,10600.0
2014-04-21 11:30:00,298.17,300.1,297.82,299.93,36300.0,297.3678,299.2927,297.0188,299.1231,36300.0
2014-04-21 12:00:00,299.59,300.06,298.45,298.83,15700.0,298.784,299.2528,297.6471,298.0261,15700.0
2014-04-21 12:30:00,298.66,298.89,297.66,298.23,15100.0,297.8565,298.0859,296.8592,297.4277,15100.0
2014-04-21 13:00:00,298.42,300.07,297.79,299.62,20200.0,297.6172,299.2627,296.9889,298.8139,20200.0
2014-04-21 13:30:00,299.92,300.44,298.5,300.44,17000.0,299.1131,299.6317,297.697,299.6317,17000.0
2014-04-21 14:00:00,300.5,300.5,299.1,300.0,15200.0,299.6916,299.6916,298.2953,299.1929,15200.0
2014-04-21 14:30:00,300.07,301.87,299.98,301.22,26200.0,299.2627,301.0579,299.173,300.4096,26200.0
2014-04-21 15:00:00,301.93,302.46,300.2,300.72,28300.0,301.1177,301.6463,299.3924,299.911,28300.0
2014-04-21 15:30:00,300.47,302.05,300.27,302.0,64100.0,299.6617,301.2374,299.4622,301.1875,64100.0
2014-04-22 09:30:00,303.1,309.7,302.15,308.32,61100.0,302.2846,308.8668,301.3371,307.4905,61100.0
2014-04-22 10:00:00,308.57,312.92,308.29,312.19,64200.0,307.7399,312.0782,307.4606,311.3501,64200.0
2014-04-22 10:30:00,312.06,312.11,309.29,310.24,68000.0,311.2205,311.2703,308.4579,309.4054,68000.0
2014-04-22 11:00:00,310.75,311.55,310.34,311.47,49300.0,309.914,310.7118,309.5051,310.6321,49300.0
2014-04-22 11:30:00,311.45,312.5,311.2,311.51,32900.0,310.6121,311.6593,310.3628,310.672,32900.0
2014-04-22 12:00:00,311.66,313.5,311.42,313.28,23700.0,310.8216,312.6566,310.5822,312.4372,23700.0
2014-04-22 12:30:00,313.38,313.46,311.72,313.18,14800.0,312.5369,312.6167,310.8814,312.3375,14800.0
2014-04-22 13:00:00,313.27,313.5,312.53,313.26,16400.0,312.4272,312.6566,311.6892,312.4172,16400.0
2014-04-22 13:30:00,313.24,313.35,312.8,313.07,16400.0,312.3973,312.507,311.9585,312.2278,16400.0
2014-04-22 14:00:00,313.07,313.3,312.05,312.5,16700.0,312.2278,312.4571,311.2105,311.6593,16700.0
2014-04-22 14:30:00,312.46,313.35,312.34,313.14,25100.0,311.6194,312.507,311.4997,312.2976,25100.0
2014-04-22 15:00:00,313.08,313.08,311.56,312.92,31900.0,312.2377,312.2377,310.7218,312.0782,31900.0
2014-04-22 15:30:00,312.89,313.19,311.27,311.73,95700.0,312.0482,312.3474,310.4326,310.8914,95700.0
2014-04-23 09:30:00,312.36,312.88,305.5,307.1,65400.0,311.5197,312.0383,304.6781,306.2738,65400.0
2014-04-23 10:00:00,306.5,306.57,303.04,305.74,51600.0,305.6754,305.7452,302.2247,304.9175,51600.0
2014-04-23 10:30:00,305.0,306.06,302.95,304.31,24100.0,304.1795,305.2366,302.135,303.4913,24100.0
2014-04-23 11:00:00,304.31,305.3,302.53,304.63,53800.0,303.4913,304.4787,301.7161,303.8105,53800.0
2014-04-23 11:30:00,304.63,306.06,303.99,305.91,55100.0,303.8105,305.2366,303.1722,305.087,55100.0
2014-04-23 12:00:00,305.92,305.92,304.14,305.4,9900.0,305.097,305.097,303.3218,304.5784,9900.0
2014-04-23 12:30:00,305.4,306.99,305.4,306.28,7100.0,304.5784,306.1641,304.5784,305.456,7100.0
2014-04-23 13:00:00,306.33,306.65,305.32,306.33,13900.0,305.5059,305.825,304.4986,305.5059,13900.0
2014-04-23 13:30:00,306.61,306.75,304.8,305.07,9900.0,305.7851,305.9248,303.98,304.2493,9900.0
2014-04-23 14:00:00,305.13,305.47,304.0,304.01,10100.0,304.3091,304.6482,303.1822,303.1921,10100.0
2014-04-23 14:30:00,304.0,304.09,301.99,302.5,30700.0,303.1822,303.2719,301.1776,301.6862,30700.0
2014-04-23 15:00:00,302.75,303.78,301.87,302.91,23400.0,301.9355,302.9628,301.0579,302.0951,23400.0
2014-04-23 15:30:00,303.19,303.6,302.51,303.06,75300.0,302.3743,302.7832,301.6962,302.2447,75300.0
2014-04-24 09:30:00,307.28,307.28,293.58,298.24,81300.0,306.4533,306.4533,292.7902,297.4377,81300.0
2014-04-24 10:00:00,298.52,300.12,294.47,299.73,40300.0,297.7169,299.3126,293.6778,298.9236,40300.0
2014-04-24 10:30:00,299.23,299.69,295.71,296.69,47400.0,298.425,298.8838,294.9145,295.8918,47400.0
2014-04-24 11:00:00,296.66,300.6,296.23,298.04,73900.0,295.8619,299.7913,295.4331,297.2382,73900.0
2014-04-24 11:30:00,298.44,299.6,294.01,296.68,53200.0,297.6371,298.794,293.219,295.8819,53200.0
2014-04-24 12:00:00,296.97,298.37,295.68,296.38,21200.0,296.1711,297.5673,294.8845,295.5827,21200.0
2014-04-24 12:30:00,296.32,297.39,295.05,296.77,42300.0,295.5228,296.5899,294.2562,295.9716,42300.0
2014-04-24 13:00:00,296.74,297.25,295.18,295.2,20800.0,295.9417,296.4503,294.3859,294.4058,20800.0
2014-04-24 13:30:00,295.0,295.41,292.02,292.08,52500.0,294.2064,294.6153,291.2344,291.2942,52500.0
2014-04-24 14:00:00,292.52,293.3,291.59,292.07,68400.0,291.733,292.5109,290.8055,291.2843,68400.0
2014-04-24 14:30:00,292.46,293.51,291.59,293.46,37500.0,291.6732,292.7204,290.8055,292.6705,37500.0
2014-04-24 15:00:00,293.47,294.8,291.36,291.39,68800.0,292.6805,294.0069,290.5762,290.6061,68800.0
2014-04-24 15:30:00,291.55,293.53,291.4,293.46,159300.0,290.7657,292.7403,290.6161,292.6705,159300.0
2014-04-25 09:30:00,291.8,293.17,290.01,290.84,73500.0,291.015,292.3813,289.2298,290.0576,73500.0
2014-04-25 10:00:00,290.83,290.83,287.78,287.93,60300.0,290.0476,290.0476,287.0058,287.1554,60300.0
2014-04-25 10:30:00,288.27,289.23,285.88,288.38,62600.0,287.4945,288.4519,285.1109,287.6042,62600.0
2014-04-25 11:00:00,288.74,289.99,286.6,287.63,45600.0,287.9632,289.2098,285.829,286.8562,45600.0
2014-04-25 11:30:00,287.45,287.53,285.89,286.0,32400.0,286.6767,286.7565,285.1209,285.2306,32400.0
2014-04-25 12:00:00,286.16,287.22,285.95,286.57,22300.0,285.3902,286.4473,285.1807,285.7991,22300.0
2014-04-25 12:30:00,286.42,286.91,285.48,285.73,23400.0,285.6495,286.1381,284.712,284.9613,23400.0
2014-04-25 13:00:00,285.71,285.9,285.09,285.37,23100.0,284.9414,285.1309,284.323,284.6023,23100.0
2014-04-25 13:30:00,285.23,286.2,284.89,285.08,35300.0,284.4627,285.43,284.1236,284.3131,35300.0
2014-04-25 14:00:00,285.0,285.13,283.46,284.44,57300.0,284.2333,284.3629,282.6974,283.6748,57300.0
2014-04-25 14:30:00,284.22,284.98,283.69,283.98,79500.0,283.4554,284.2133,282.9268,283.216,79500.0
2014-04-25 15:00:00,284.14,285.52,283.75,284.9,95500.0,283.3756,284.7519,282.9866,284.1335,95500.0
2014-04-25 15:30:00,284.83,285.31,283.83,284.49,198400.0,284.0637,284.5424,283.0664,283.7246,198400.0
2014-04-28 09:30:00,286.31,288.08,282.33,285.19,131800.0,285.5397,287.305,281.5705,284.4228,131800.0
2014-04-28 10:00:00,285.01,286.49,283.6,286.0,71300.0,284.2432,285.7193,282.837,285.2306,71300.0
2014-04-28 10:30:00,286.0,286.2,283.65,284.16,46900.0,285.2306,285.43,282.8869,283.3955,46900.0
2014-04-28 11:00:00,284.46,284.46,281.16,281.34,51000.0,283.6947,283.6947,280.4036,280.5831,51000.0
2014-04-28 11:30:00,281.4,281.87,278.43,278.7,48600.0,280.643,281.1117,277.6809,277.9502,48600.0
2014-04-28 12:00:00,278.49,279.13,277.51,278.84,37000.0,277.7408,278.3791,276.7634,278.0898,37000.0
2014-04-28 12:30:00,278.84,280.0,277.96,278.36,43800.0,278.0898,279.2467,277.2122,277.6111,43800.0
2014-04-28 13:00:00,278.1,278.1,273.54,274.93,140800.0,277.3518,277.3518,272.8041,274.1904,140800.0
2014-04-28 13:30:00,275.0,275.65,273.23,275.0,132600.0,274.2602,274.9084,272.4949,274.2602,132600.0
2014-04-28 14:00:00,275.18,278.54,274.01,278.28,51300.0,274.4397,277.7907,273.2728,277.5314,51300.0
2014-04-28 14:30:00,278.2,280.04,277.43,278.25,43400.0,277.4516,279.2866,276.6836,277.5014,43400.0
2014-04-28 15:00:00,278.29,282.1,278.29,281.31,44100.0,277.5413,281.3411,277.5413,280.5532,44100.0
2014-04-28 15:30:00,281.57,282.7,280.83,281.34,150500.0,280.8125,281.9395,280.0745,280.5831,150500.0
2014-04-29 09:30:00,283.47,287.05,281.79,286.03,87700.0,282.7074,286.2778,281.0319,285.2605,87700.0
2014-04-29 10:00:00,285.65,286.56,283.8,285.14,66500.0,284.8815,285.7891,283.0365,284.3729,66500.0
2014-04-29 10:30:00,285.0,290.39,284.94,289.81,55100.0,284.2333,289.6088,284.1734,289.0303,55100.0
2014-04-29 11:00:00,289.94,292.45,288.78,291.87,49900.0,289.16,291.6632,288.0031,291.0848,49900.0
2014-04-29 11:30:00,291.99,292.63,290.99,291.71,31800.0,291.2045,291.8427,290.2072,290.9252,31800.0
2014-04-29 12:00:00,291.97,294.77,291.97,294.5,33200.0,291.1845,293.977,291.1845,293.7077,33200.0
2014-04-29 12:30:00,294.44,296.65,294.04,294.95,31500.0,293.6479,295.8519,293.249,294.1565,31500.0
2014-04-29 13:00:00,294.7,296.0,294.25,295.5,58100.0,293.9072,295.2037,293.4584,294.705,58100.0
2014-04-29 13:30:00,295.64,298.16,295.0,298.1,97800.0,294.8446,297.3579,294.2064,297.298,97800.0
2014-04-29 14:00:00,297.99,299.79,297.87,298.66,118700.0,297.1883,298.9835,297.0687,297.8565,118700.0
2014-04-29 14:30:00,298.46,299.79,298.19,299.55,45700.0,297.6571,298.9835,297.3878,298.7441,45700.0
2014-04-29 15:00:00,299.55,299.99,299.35,299.78,87100.0,298.7441,299.1829,298.5447,298.9735,87100.0
2014-04-29 15:30:00,299.93,300.2,299.11,299.58,158900.0,299.1231,299.3924,298.3053,298.774,158900.0
2014-04-30 09:30:00,294.26,297.1,292.02,295.6,85000.0,293.4684,296.3007,291.2344,294.8048,85000.0
2014-04-30 10:00:00,295.29,299.07,294.53,297.89,48700.0,294.4956,298.2654,293.7376,297.0886,48700.0
2014-04-30 10:30:00,297.68,300.82,297.68,300.37,55400.0,296.8792,300.0107,296.8792,299.5619,55400.0
2014-04-30 11:00:00,300.5,300.7,298.42,299.67,38400.0,299.6916,299.891,297.6172,298.8638,38400.0
2014-04-30 11:30:00,299.79,300.06,297.35,297.6,27300.0,298.9835,299.2528,296.55,296.7994,27300.0
2014-04-30 12:00:00,297.74,298.16,297.17,297.7,24800.0,296.939,297.3579,296.3705,296.8991,24800.0
2014-04-30 12:30:00,297.76,297.96,297.01,297.58,5700.0,296.9589,297.1584,296.211,296.7794,5700.0
2014-04-30 13:00:00,297.3,297.73,296.08,296.53,12100.0,296.5002,296.929,295.2835,295.7323,12100.0
2014-04-30 13:30:00,296.34,296.34,294.6,294.97,21200.0,295.5428,295.5428,293.8074,294.1765,21200.0
2014-04-30 14:00:00,294.77,296.25,292.54,294.06,41900.0,293.977,295.453,291.753,293.2689,41900.0
2014-04-30 14:30:00,293.93,296.35,293.15,295.46,26900.0,293.1392,295.5527,292.3613,294.6651,26900.0
2014-04-30 15:00:00,295.57,296.0,293.86,295.48,35100.0,294.7748,295.2037,293.0694,294.6851,35100.0
2014-04-30 15:30:00,296.03,297.15,295.56,296.89,62200.0,295.2336,296.3506,294.7649,296.0913,62200.0
2014-05-01 09:30:00,301.28,301.28,294.08,296.88,40300.0,300.4695,300.4695,293.2888,296.0813,40300.0
2014-05-01 10:00:00,297.03,297.03,292.46,296.5,32800.0,296.2309,296.2309,291.6732,295.7023,32800.0
2014-05-01 10:30:00,296.0,298.47,295.82,297.7,48200.0,295.2037,297.667,295.0242,296.8991,48200.0
2014-05-01 11:00:00,297.92,300.0,296.93,299.13,52100.0,297.1185,299.1929,296.1312,298.3253,52100.0
2014-05-01 11:30:00,298.92,300.23,296.38,297.49,23600.0,298.1158,299.4223,295.5827,296.6897,23600.0
2014-05-01 12:00:00,298.0,299.73,297.66,299.38,38600.0,297.1983,298.9236,296.8592,298.5746,38600.0
2014-05-01 12:30:00,299.4,300.0,298.8,299.65,20500.0,298.5945,299.1929,297.9961,298.8439,20500.0
2014-05-01 13:00:00,299.12,300.2,298.9,299.38,42400.0,298.3153,299.3924,298.0959,298.5746,42400.0
2014-05-01 13:30:00,299.16,300.19,298.8,299.17,37700.0,298.3552,299.3824,297.9961,298.3652,37700.0
2014-05-01 14:00:00,299.08,299.67,299.0,299.21,58700.0,298.2754,298.8638,298.1956,298.405,58700.0
2014-05-01 14:30:00,299.41,299.87,298.71,299.49,20900.0,298.6045,299.0633,297.9064,298.6843,20900.0
2014-05-01 15:00:00,299.14,299.8,298.9,299.07,20900.0,298.3352,298.9935,298.0959,298.2654,20900.0
2014-05-01 15:30:00,299.13,299.22,298.12,299.14,49200.0,298.3253,298.415,297.318,298.3352,49200.0
2014-05-02 09:30:00,299.96,300.18,292.02,295.52,37700.0,299.153,299.3724,291.2344,294.725,37700.0
2014-05-02 10:00:00,295.53,296.8,293.65,295.69,28800.0,294.7349,296.0015,292.86,294.8945,28800.0
2014-05-02 10:30:00,295.56,296.94,294.0,294.0,36900.0,294.7649,296.1412,293.2091,293.2091,36900.0
2014-05-02 11:00:00,293.7,296.48,293.7,295.3,21000.0,292.9099,295.6824,292.9099,294.5056,21000.0
2014-05-02 11:30:00,295.36,296.67,295.06,296.15,19400.0,294.5654,295.8719,294.2662,295.3533,19400.0
2014-05-02 12:00:00,296.23,296.37,295.7,295.73,12800.0,295.4331,295.5727,294.9045,294.9344,12800.0
2014-05-02 12:30:00,295.89,297.32,295.39,295.81,16900.0,295.094,296.5201,294.5953,295.0142,16900.0
2014-05-02 13:00:00,295.74,296.07,294.16,294.18,22600.0,294.9444,295.2735,293.3686,293.3886,22600.0
2014-05-02 13:30:00,294.5,294.62,292.12,292.3,33400.0,293.7077,293.8274,291.3341,291.5136,33400.0
2014-05-02 14:00:00,292.56,293.28,291.88,292.62,14900.0,291.7729,292.491,291.0948,291.8328,14900.0
2014-05-02 14:30:00,292.25,294.42,292.2,294.13,32700.0,291.4638,293.6279,291.4139,293.3387,32700.0
2014-05-02 15:00:00,294.23,295.08,293.76,294.01,26500.0,293.4384,294.2862,292.9697,293.219,26500.0
2014-05-02 15:30:00,294.0,294.66,293.06,293.41,42100.0,293.2091,293.8673,292.2716,292.6206,42100.0
2014-05-05 09:30:00,291.73,296.5,289.73,296.5,67800.0,290.9452,295.7023,288.9505,295.7023,67800.0
2014-05-05 10:00:00,296.47,298.29,295.43,297.25,61800.0,295.6724,297.4875,294.6352,296.4503,61800.0
2014-05-05 10:30:00,297.01,297.45,295.5,296.5,71200.0,296.211,296.6498,294.705,295.7023,71200.0
2014-05-05 11:00:00,296.9,298.56,296.38,298.56,34000.0,296.1013,297.7568,295.5827,297.7568,34000.0
2014-05-05 11:30:00,298.5,299.78,298.0,299.71,21800.0,297.697,298.9735,297.1983,298.9037,21800.0
2014-05-05 12:00:00,299.8,299.86,298.23,299.06,10600.0,298.9935,299.0533,297.4277,298.2554,10600.0
2014-05-05 12:30:00,298.91,299.29,298.13,298.34,14500.0,298.1059,298.4848,297.328,297.5374,14500.0
2014-05-05 13:00:00,298.22,299.03,298.04,298.8,14000.0,297.4177,298.2255,297.2382,297.9961,14000.0
2014-05-05 13:30:00,298.68,299.38,298.26,298.61,21000.0,297.8765,298.5746,297.4576,297.8067,21000.0
2014-05-05 14:00:00,298.74,299.38,298.74,298.97,24800.0,297.9363,298.5746,297.9363,298.1657,24800.0
2014-05-05 14:30:00,298.72,299.35,298.52,298.84,69900.0,297.9164,298.5447,297.7169,298.036,69900.0
2014-05-05 15:00:00,299.0,299.19,298.19,298.84,55600.0,298.1956,298.3851,297.3878,298.036,55600.0
2014-05-05 15:30:00,299.0,299.29,298.32,298.98,82000.0,298.1956,298.4848,297.5174,298.1757,82000.0
2014-05-06 09:30:00,298.29,299.87,296.03,298.57,23800.0,297.4875,299.0633,295.2336,297.7668,23800.0
2014-05-06 10:00:00,297.9,298.34,296.1,297.76,28000.0,297.0986,297.5374,295.3034,296.9589,28000.0
2014-05-06 10:30:00,297.72,299.29,297.03,297.03,47000.0,296.9191,298.4848,296.2309,296.2309,47000.0
2014-05-06 11:00:00,297.01,297.95,296.31,297.67,47800.0,296.211,297.1484,295.5128,296.8692,47800.0
2014-05-06 11:30:00,297.56,297.86,296.21,296.38,39500.0,296.7595,297.0587,295.4131,295.5827,39500.0
2014-05-06 12:00:00,296.28,296.39,294.65,294.79,29900.0,295.4829,295.5926,293.8573,293.9969,29900.0
2014-05-06 12:30:00,294.83,295.33,294.4,294.68,12700.0,294.0368,294.5355,293.608,293.8872,12700.0
2014-05-06 13:00:00,294.69,294.92,293.72,294.02,43800.0,293.8972,294.1266,292.9298,293.229,43800.0
2014-05-06 13:30:00,293.96,294.19,291.36,291.84,20800.0,293.1692,293.3986,290.5762,291.0549,20800.0
2014-05-06 14:00:00,291.63,292.49,291.07,291.75,21700.0,290.8454,291.7031,290.2869,290.9651,21700.0
2014-05-06 14:30:00,291.75,293.0,291.75,292.79,24300.0,290.9651,292.2118,290.9651,292.0023,24300.0
2014-05-06 15:00:00,292.53,293.9,292.22,293.15,23500.0,291.743,293.1093,291.4339,292.3613,23500.0
2014-05-06 15:30:00,293.2,293.31,290.5,290.7,127000.0,292.4112,292.5209,289.7185,289.9179,127000.0
2014-05-07 09:30:00,291.51,294.49,286.46,287.27,95700.0,290.7258,293.6977,285.6893,286.4972,95700.0
2014-05-07 10:00:00,287.27,289.49,284.53,288.22,75000.0,286.4972,288.7112,283.7645,287.4446,75000.0
2014-05-07 10:30:00,288.7,289.17,286.99,287.66,39600.0,287.9233,288.3921,286.2179,286.8861,39600.0
2014-05-07 11:00:00,287.66,288.02,285.53,286.84,52400.0,286.8861,287.2451,284.7618,286.0683,52400.0
2014-05-07 11:30:00,286.49,288.37,285.89,287.7,67200.0,285.7193,287.5942,285.1209,286.926,67200.0
2014-05-07 12:00:00,287.54,287.63,285.91,286.4,23800.0,286.7664,286.8562,285.1408,285.6295,23800.0
2014-05-07 12:30:00,285.96,286.65,284.16,284.45,34300.0,285.1907,285.8788,283.3955,283.6848,34300.0
2014-05-07 13:00:00,284.32,285.95,284.01,284.65,44000.0,283.5551,285.1807,283.2459,283.8842,44000.0
2014-05-07 13:30:00,284.84,285.96,283.56,284.06,59100.0,284.0737,285.1907,282.7971,283.2958,59100.0
2014-05-07 14:00:00,283.79,285.51,283.56,285.39,63800.0,283.0265,284.7419,282.7971,284.6222,63800.0
2014-05-07 14:30:00,285.46,285.79,284.7,285.5,54700.0,284.692,285.0211,283.9341,284.7319,54700.0
2014-05-07 15:00:00,285.44,285.52,284.11,285.1,72100.0,284.6721,284.7519,283.3457,284.333,72100.0
2014-05-07 15:30:00,284.98,287.8,284.84,286.66,172600.0,284.2133,287.0257,284.0737,285.8888,172600.0
2014-05-08 09:30:00,278.34,285.0,278.0,281.0,149400.0,277.5912,284.2333,277.2521,280.244,149400.0
2014-05-08 10:00:00,280.92,291.66,280.51,290.13,130800.0,280.1643,290.8754,279.7554,289.3495,130800.0
2014-05-08 10:30:00,289.65,291.0,288.0,289.52,77900.0,288.8708,290.2171,287.2252,288.7411,77900.0
2014-05-08 11:00:00,289.49,290.69,287.81,289.52,51000.0,288.7112,289.908,287.0357,288.7411,51000.0
2014-05-08 11:30:00,288.96,290.0,288.26,289.16,42800.0,288.1826,289.2198,287.4845,288.3821,42800.0
2014-05-08 12:00:00,289.14,289.9,288.53,289.31,50400.0,288.3621,289.1201,287.7538,288.5317,50400.0
2014-05-08 12:30:00,289.62,290.25,287.72,287.72,42400.0,288.8408,289.4691,286.946,286.946,42400.0
2014-05-08 13:00:00,287.11,288.94,286.31,286.55,32100.0,286.3376,288.1627,285.5397,285.7791,32100.0
2014-05-08 13:30:00,286.66,288.48,286.55,287.02,29900.0,285.8888,287.7039,285.7791,286.2478,29900.0
2014-05-08 14:00:00,286.74,287.2,283.12,283.6,43500.0,285.9686,286.4274,282.3583,282.837,43500.0
2014-05-08 14:30:00,283.75,285.16,282.0,283.14,56400.0,282.9866,284.3928,281.2413,282.3783,56400.0
2014-05-08 15:00:00,283.26,283.26,280.84,282.13,77700.0,282.498,282.498,280.0845,281.371,77700.0
2014-05-08 15:30:00,282.32,282.97,281.12,281.12,122800.0,281.5605,282.2087,280.3637,280.3637,122800.0
2014-05-09 09:30:00,281.74,283.14,276.01,280.25,104500.0,280.982,282.3783,275.2675,279.4961,104500.0
2014-05-09 10:00:00,280.24,282.0,278.72,280.17,43800.0,279.4861,281.2413,277.9702,279.4163,43800.0
2014-05-09 10:30:00,280.74,280.74,277.1,277.11,31400.0,279.9847,279.9847,276.3545,276.3645,31400.0
2014-05-09 11:00:00,277.11,279.56,277.11,279.27,29300.0,276.3645,278.8079,276.3645,278.5187,29300.0
2014-05-09 11:30:00,279.82,280.49,279.09,280.12,21300.0,279.0672,279.7354,278.3392,279.3664,21300.0
2014-05-09 12:00:00,280.5,281.57,279.97,280.13,20300.0,279.7454,280.8125,279.2168,279.3764,20300.0
2014-05-09 12:30:00,280.67,282.65,280.53,282.42,43600.0,279.9149,281.8896,279.7753,281.6602,43600.0
2014-05-09 13:00:00,282.09,282.58,280.21,281.64,21000.0,281.3311,281.8198,279.4562,280.8823,21000.0
2014-05-09 13:30:00,281.65,281.97,280.24,280.68,15300.0,280.8923,281.2114,279.4861,279.9249,15300.0
2014-05-09 14:00:00,280.72,281.0,280.0,280.76,25900.0,279.9648,280.244,279.2467,280.0047,25900.0
2014-05-09 14:30:00,280.41,281.11,279.69,280.0,45300.0,279.6556,280.3537,278.9376,279.2467,45300.0
2014-05-09 15:00:00,280.0,280.45,278.32,279.06,58400.0,279.2467,279.6955,277.5712,278.3093,58400.0
2014-05-09 15:30:00,279.0,281.34,278.64,279.41,175300.0,278.2494,280.5831,277.8904,278.6583,175300.0
2014-05-12 09:30:00,280.81,286.35,280.16,286.0,49400.0,280.0545,285.5796,279.4063,285.2306,49400.0
2014-05-12 10:00:00,285.76,290.81,285.37,290.54,69400.0,284.9912,290.0276,284.6023,289.7584,69400.0
2014-05-12 10:30:00,290.47,290.47,287.72,289.34,44000.0,289.6886,289.6886,286.946,288.5616,44000.0
2014-05-12 11:00:00,289.18,289.46,286.18,287.75,43700.0,288.402,288.6813,285.4101,286.9759,43700.0
2014-05-12 11:30:00,287.99,289.24,286.86,288.41,34100.0,287.2152,288.4619,286.0883,287.6341,34100.0
2014-05-12 12:00:00,288.84,289.99,288.28,289.86,21100.0,288.0629,289.2098,287.5044,289.0802,21100.0
2014-05-12 12:30:00,289.84,290.45,289.21,289.9,34800.0,289.0603,289.6686,288.4319,289.1201,34800.0
2014-05-12 13:00:00,289.9,291.0,289.7,290.38,31100.0,289.1201,290.2171,288.9206,289.5988,31100.0
2014-05-12 13:30:00,290.38,291.23,290.01,290.52,23100.0,289.5988,290.4465,289.2298,289.7384,23100.0
2014-05-12 14:00:00,290.52,292.0,290.2,291.9,25500.0,289.7384,291.2144,289.4193,291.1147,25500.0
2014-05-12 14:30:00,291.9,292.37,290.89,292.12,32200.0,291.1147,291.5834,290.1074,291.3341,32200.0
2014-05-12 15:00:00,291.98,292.6,290.87,291.51,32600.0,291.1945,291.8128,290.0875,290.7258,32600.0
2014-05-12 15:30:00,291.54,292.13,290.77,291.38,115700.0,290.7557,291.3441,289.9878,290.5961,115700.0
2014-05-13 09:30:00,290.91,290.91,285.0,285.57,80100.0,290.1274,290.1274,284.2333,284.8017,80100.0
2014-05-13 10:00:00,285.48,287.84,284.03,287.36,118300.0,284.712,287.0656,283.2659,286.5869,118300.0
2014-05-13 10:30:00,287.43,288.96,287.13,288.0,40700.0,286.6567,288.1826,286.3575,287.2252,40700.0
2014-05-13 11:00:00,288.22,288.7,285.66,286.96,51100.0,287.4446,287.9233,284.8915,286.188,51100.0
2014-05-13 11:30:00,286.75,287.02,283.51,283.51,35100.0,285.9786,286.2478,282.7473,282.7473,35100.0
2014-05-13 12:00:00,283.71,284.81,283.5,283.99,20400.0,282.9467,284.0438,282.7373,283.226,20400.0
2014-05-13 12:30:00,283.83,285.23,283.54,284.98,26900.0,283.0664,284.4627,282.7772,284.2133,26900.0
2014-05-13 13:00:00,284.97,286.76,284.83,285.83,20000.0,284.2034,285.9885,284.0637,285.061,20000.0
2014-05-13 13:30:00,286.0,286.36,284.8,286.0,15500.0,285.2306,285.5896,284.0338,285.2306,15500.0
2014-05-13 14:00:00,286.22,286.22,284.98,285.56,28700.0,285.45,285.45,284.2133,284.7918,28700.0
2014-05-13 14:30:00,285.7,286.4,285.23,285.75,25500.0,284.9314,285.6295,284.4627,284.9813,25500.0
2014-05-13 15:00:00,285.7,285.79,283.8,283.86,48900.0,284.9314,285.0211,283.0365,283.0963,48900.0
2014-05-13 15:30:00,283.83,284.17,283.03,283.47,88300.0,283.0664,283.4055,282.2686,282.7074,88300.0
2014-05-14 09:30:00,282.5,289.78,280.07,289.44,86000.0,281.74,289.0004,279.3165,288.6613,86000.0
2014-05-14 10:00:00,289.77,290.47,286.12,288.35,55700.0,288.9904,289.6886,285.3503,287.5743,55700.0
2014-05-14 10:30:00,288.42,289.26,286.46,286.46,41300.0,287.6441,288.4818,285.6893,285.6893,41300.0
2014-05-14 11:00:00,286.73,288.51,286.64,287.44,30700.0,285.9586,287.7338,285.8689,286.6667,30700.0
2014-05-14 11:30:00,287.59,289.29,287.21,288.15,31400.0,286.8163,288.5117,286.4373,287.3748,31400.0
2014-05-14 12:00:00,288.43,288.87,287.63,288.59,21100.0,287.654,288.0929,286.8562,287.8136,21100.0
2014-05-14 12:30:00,288.6,289.17,287.98,288.9,22400.0,287.8236,288.3921,287.2053,288.1228,22400.0
2014-05-14 13:00:00,289.11,290.39,289.11,289.73,26900.0,288.3322,289.6088,288.3322,288.9505,26900.0
2014-05-14 13:30:00,289.73,290.65,289.66,290.53,19100.0,288.9505,289.8681,288.8807,289.7484,19100.0
2014-05-14 14:00:00,290.53,291.45,289.72,291.0,35700.0,289.7484,290.6659,288.9406,290.2171,35700.0
2014-05-14 14:30:00,291.07,291.68,288.8,288.93,32600.0,290.2869,290.8953,288.0231,288.1527,32600.0
2014-05-14 15:00:00,288.93,289.21,288.17,289.11,37100.0,288.1527,288.4319,287.3947,288.3322,37100.0
2014-05-14 15:30:00,289.02,289.05,286.97,287.37,88000.0,288.2425,288.2724,286.198,286.5969,88000.0
2014-05-15 09:30:00,286.64,289.39,283.16,285.85,31100.0,285.8689,288.6115,282.3982,285.081,31100.0
2014-05-15 10:00:00,286.17,286.29,281.31,284.03,55600.0,285.4001,285.5198,280.5532,283.2659,55600.0
2014-05-15 10:30:00,284.03,285.98,283.77,284.52,71100.0,283.2659,285.2106,283.0066,283.7546,71100.0
2014-05-15 11:00:00,284.34,285.37,282.25,283.79,52400.0,283.575,284.6023,281.4907,283.0265,52400.0
2014-05-15 11:30:00,283.78,284.8,282.43,283.35,39400.0,283.0166,284.0338,281.6702,282.5877,39400.0
2014-05-15 12:00:00,283.63,285.38,283.58,285.16,31600.0,282.867,284.6123,282.8171,284.3928,31600.0
2014-05-15 12:30:00,285.02,286.3,284.84,286.05,25200.0,284.2532,285.5298,284.0737,285.2804,25200.0
2014-05-15 13:00:00,286.2,286.71,285.6,285.86,42200.0,285.43,285.9387,284.8317,285.091,42200.0
2014-05-15 13:30:00,286.17,286.79,285.55,286.79,22800.0,285.4001,286.0185,284.7818,286.0185,22800.0
2014-05-15 14:00:00,286.8,289.23,286.71,288.55,44600.0,286.0284,288.4519,285.9387,287.7737,44600.0
2014-05-15 14:30:00,288.87,291.31,288.87,290.55,36300.0,288.0929,290.5263,288.0929,289.7683,36300.0
2014-05-15 15:00:00,290.47,290.75,289.57,289.96,40600.0,289.6886,289.9678,288.791,289.1799,40600.0
2014-05-15 15:30:00,290.08,290.74,289.16,289.67,82700.0,289.2996,289.9578,288.3821,288.8907,82700.0
2014-05-16 09:30:00,290.09,290.95,286.45,290.91,105800.0,289.3096,290.1673,285.6794,290.1274,105800.0
2014-05-16 10:00:00,290.95,291.0,285.65,285.65,91400.0,290.1673,290.2171,284.8815,284.8815,91400.0
2014-05-16 10:30:00,286.0,289.12,285.96,288.66,52300.0,285.2306,288.3422,285.1907,287.8834,52300.0
2014-05-16 11:00:00,288.75,291.49,288.56,290.59,39200.0,287.9732,290.7058,287.7837,289.8082,39200.0
2014-05-16 11:30:00,290.77,291.97,290.59,291.95,45700.0,289.9878,291.1845,289.8082,291.1646,45700.0
2014-05-16 12:00:00,291.84,293.83,290.67,293.56,51700.0,291.0549,293.0395,289.888,292.7702,51700.0
2014-05-16 12:30:00,293.73,294.3,292.74,293.53,45200.0,292.9398,293.5083,291.9525,292.7403,45200.0
2014-05-16 13:00:00,293.47,294.44,292.16,294.22,35400.0,292.6805,293.6479,291.374,293.4285,35400.0
2014-05-16 13:30:00,294.12,294.4,293.27,293.75,36100.0,293.3287,293.608,292.481,292.9597,36100.0
2014-05-16 14:00:00,293.73,294.28,293.01,293.4,38000.0,292.9398,293.4883,292.2217,292.6107,38000.0
2014-05-16 14:30:00,293.53,295.07,293.3,294.95,33600.0,292.7403,294.2762,292.5109,294.1565,33600.0
2014-05-16 15:00:00,294.95,296.42,294.9,296.08,55400.0,294.1565,295.6226,294.1066,295.2835,55400.0
2014-05-16 15:30:00,296.09,296.55,295.29,295.38,112100.0,295.2934,295.7522,294.4956,294.5853,112100.0
2014-05-19 09:30:00,294.6,296.58,290.12,293.8,51800.0,293.8074,295.7821,289.3395,293.0096,51800.0
2014-05-19 10:00:00,293.59,296.35,292.61,295.21,32800.0,292.8002,295.5527,291.8228,294.4158,32800.0
2014-05-19 10:30:00,295.35,296.76,294.57,296.38,27600.0,294.5554,295.9616,293.7775,295.5827,27600.0
2014-05-19 11:00:00,296.6,296.87,295.61,295.88,45400.0,295.8021,296.0713,294.8147,295.084,45400.0
2014-05-19 11:30:00,295.87,296.92,295.03,296.58,34100.0,295.074,296.1212,294.2363,295.7821,34100.0
2014-05-19 12:00:00,296.6,298.89,296.33,298.89,49900.0,295.8021,298.0859,295.5328,298.0859,49900.0
2014-05-19 12:30:00,298.51,298.52,297.43,298.5,43200.0,297.7069,297.7169,296.6298,297.697,43200.0
2014-05-19 13:00:00,298.52,300.5,298.37,300.29,47800.0,297.7169,299.6916,297.5673,299.4821,47800.0
2014-05-19 13:30:00,300.19,301.3,299.99,301.08,60100.0,299.3824,300.4894,299.1829,300.27,60100.0
2014-05-19 14:00:00,300.92,301.31,299.99,300.63,38700.0,300.1104,300.4994,299.1829,299.8212,38700.0
2014-05-19 14:30:00,300.66,301.83,300.31,301.47,50100.0,299.8511,301.018,299.5021,300.659,50100.0
2014-05-19 15:00:00,301.44,302.31,301.13,301.98,54500.0,300.629,301.4967,300.3199,301.1676,54500.0
2014-05-19 15:30:00,302.09,303.32,301.97,302.13,100300.0,301.2773,302.504,301.1576,301.3172,100300.0
2014-05-20 09:30:00,298.02,299.56,295.21,295.33,68200.0,297.2182,298.7541,294.4158,294.5355,68200.0
2014-05-20 10:00:00,295.5,298.55,295.26,296.42,84600.0,294.705,297.7468,294.4657,295.6226,84600.0
2014-05-20 10:30:00,296.29,296.9,295.15,296.28,67700.0,295.4929,296.1013,294.356,295.4829,67700.0
2014-05-20 11:00:00,296.3,296.76,295.66,296.55,33400.0,295.5029,295.9616,294.8646,295.7522,33400.0
2014-05-20 11:30:00,296.19,298.7,296.19,296.78,26300.0,295.3932,297.8964,295.3932,295.9816,26300.0
2014-05-20 12:00:00,296.9,296.9,295.5,295.5,22500.0,296.1013,296.1013,294.705,294.705,22500.0
2014-05-20 12:30:00,295.5,295.72,294.78,295.57,20000.0,294.705,294.9244,293.987,294.7748,20000.0
2014-05-20 13:00:00,295.24,295.9,293.5,293.87,41500.0,294.4457,295.1039,292.7104,293.0794,41500.0
2014-05-20 13:30:00,293.75,294.05,291.89,292.03,19100.0,292.9597,293.2589,291.1047,291.2444,19100.0
2014-05-20 14:00:00,292.27,293.82,292.27,292.8,24100.0,291.4837,293.0295,291.4837,292.0123,24100.0
2014-05-20 14:30:00,292.71,293.01,291.73,292.22,19600.0,291.9225,292.2217,290.9452,291.4339,19600.0
2014-05-20 15:00:00,292.37,293.94,292.22,293.23,21300.0,291.5834,293.1492,291.4339,292.4411,21300.0
2014-05-20 15:30:00,293.23,294.5,292.49,292.77,67900.0,292.4411,293.7077,291.7031,291.9824,67900.0
2014-05-21 09:30:00,294.19,296.64,293.75,295.81,18500.0,293.3986,295.842,292.9597,295.0142,18500.0
2014-05-21 10:00:00,295.78,295.78,292.22,292.31,59800.0,294.9843,294.9843,291.4339,291.5236,59800.0
2014-05-21 10:30:00,292.47,295.4,292.39,294.5,26400.0,291.6832,294.6053,291.6034,293.7077,26400.0
2014-05-21 11:00:00,294.33,294.33,290.5,290.62,54800.0,293.5382,293.5382,289.7185,289.8382,54800.0
2014-05-21 11:30:00,290.77,291.51,290.3,290.59,29800.0,289.9878,290.7258,289.519,289.8082,29800.0
2014-05-21 12:00:00,290.65,291.67,290.65,291.32,17500.0,289.8681,290.8853,289.8681,290.5363,17500.0
2014-05-21 12:30:00,291.69,291.98,290.97,291.43,12700.0,290.9053,291.1945,290.1872,290.646,12700.0
2014-05-21 13:00:00,291.56,292.82,291.55,292.27,5600.0,290.7756,292.0322,290.7657,291.4837,5600.0
2014-05-21 13:30:00,291.75,291.75,290.59,290.59,9200.0,290.9651,290.9651,289.8082,289.8082,9200.0
2014-05-21 14:00:00,290.57,291.85,289.7,291.38,27300.0,289.7883,291.0648,288.9206,290.5961,27300.0
2014-05-21 14:30:00,291.13,292.22,291.06,291.84,12500.0,290.3468,291.4339,290.277,291.0549,12500.0
2014-05-21 15:00:00,291.94,292.16,291.34,291.34,30200.0,291.1546,291.374,290.5562,290.5562,30200.0
2014-05-21 15:30:00,291.48,291.95,290.85,290.99,67900.0,290.6958,291.1646,290.0675,290.2072,67900.0
2014-05-22 09:30:00,292.56,296.75,290.35,296.34,69800.0,291.7729,295.9517,289.5689,295.5428,69800.0
2014-05-22 10:00:00,295.88,296.34,293.51,295.8,79600.0,295.084,295.5428,292.7204,295.0042,79600.0
2014-05-22 10:30:00,295.96,299.08,295.76,298.5,52200.0,295.1638,298.2754,294.9643,297.697,52200.0
2014-05-22 11:00:00,298.69,299.62,298.1,299.4,35400.0,297.8864,298.8139,297.298,298.5945,35400.0
2014-05-22 11:30:00,299.66,301.47,299.22,300.86,37100.0,298.8538,300.659,298.415,300.0506,37100.0
2014-05-22 12:00:00,300.63,301.36,300.16,301.34,26900.0,299.8212,300.5493,299.3525,300.5293,26900.0
2014-05-22 12:30:00,301.46,302.02,300.94,301.47,19700.0,300.649,301.2075,300.1304,300.659,19700.0
2014-05-22 13:00:00,301.31,301.31,299.73,300.33,18100.0,300.4994,300.4994,298.9236,299.522,18100.0
2014-05-22 13:30:00,300.58,301.14,300.09,300.7,12300.0,299.7714,300.3299,299.2827,299.891,12300.0
2014-05-22 14:00:00,300.56,300.69,299.89,299.99,16400.0,299.7514,299.8811,299.0832,299.1829,16400.0
2014-05-22 14:30:00,300.03,300.27,298.69,300.05,16100.0,299.2228,299.4622,297.8864,299.2428,16100.0
2014-05-22 15:00:00,300.11,300.56,298.84,299.68,18400.0,299.3026,299.7514,298.036,298.8738,18400.0
2014-05-22 15:30:00,299.55,300.0,298.2,298.25,44500.0,298.7441,299.1929,297.3978,297.4476,44500.0
2014-05-23 09:30:00,298.07,299.56,293.63,296.13,105000.0,297.2681,298.7541,292.8401,295.3333,105000.0
2014-05-23 10:00:00,295.53,298.82,295.19,296.86,74700.0,294.7349,298.0161,294.3959,296.0614,74700.0
2014-05-23 10:30:00,296.38,297.55,295.2,295.57,26300.0,295.5827,296.7495,294.4058,294.7748,26300.0
2014-05-23 11:00:00,295.8,297.92,295.8,297.14,10300.0,295.0042,297.1185,295.0042,296.3406,10300.0
2014-05-23 11:30:00,297.25,298.73,297.07,298.56,14000.0,296.4503,297.9263,296.2708,297.7568,14000.0
2014-05-23 12:00:00,298.36,298.81,297.88,298.0,11300.0,297.5573,298.0061,297.0786,297.1983,11300.0
2014-05-23 12:30:00,298.15,298.38,297.62,297.62,4700.0,297.3479,297.5773,296.8193,296.8193,4700.0
2014-05-23 13:00:00,297.23,297.87,296.97,297.85,12700.0,296.4304,297.0687,296.1711,297.0487,12700.0
2014-05-23 13:30:00,297.53,298.24,297.31,297.86,13300.0,296.7296,297.4377,296.5102,297.0587,13300.0
2014-05-23 14:00:00,297.86,298.43,297.7,298.03,13500.0,297.0587,297.6271,296.8991,297.2282,13500.0
2014-05-23 14:30:00,298.0,299.43,298.0,299.19,20200.0,297.1983,298.6245,297.1983,298.3851,20200.0
2014-05-23 15:00:00,299.1,299.33,298.51,299.0,14800.0,298.2953,298.5247,297.7069,298.1956,14800.0
2014-05-23 15:30:00,299.01,299.1,297.68,297.77,54600.0,298.2056,298.2953,296.8792,296.9689,54600.0
2014-05-27 09:30:00,299.54,305.8,298.65,303.39,59100.0,298.7342,304.9773,297.8466,302.5738,59100.0
2014-05-27 10:00:00,303.77,307.0,303.05,306.52,62500.0,302.9528,306.1741,302.2347,305.6954,62500.0
2014-05-27 10:30:00,306.7,307.09,305.1,305.1,32600.0,305.8749,306.2638,304.2792,304.2792,32600.0
2014-05-27 11:00:00,305.25,306.48,304.43,306.22,41100.0,304.4288,305.6555,303.611,305.3962,41100.0
2014-05-27 11:30:00,306.18,306.68,305.33,305.33,18500.0,305.3563,305.8549,304.5086,304.5086,18500.0
2014-05-27 12:00:00,305.33,306.61,304.52,304.77,34600.0,304.5086,305.7851,303.7008,303.9501,34600.0
2014-05-27 12:30:00,304.93,306.4,304.52,306.1,15600.0,304.1097,305.5757,303.7008,305.2765,15600.0
2014-05-27 13:00:00,306.0,306.05,304.83,305.0,11500.0,305.1768,305.2266,304.0099,304.1795,11500.0
2014-05-27 13:30:00,305.05,305.78,304.26,305.78,27700.0,304.2293,304.9574,303.4415,304.9574,27700.0
2014-05-27 14:00:00,305.49,306.26,305.48,306.07,17500.0,304.6682,305.4361,304.6582,305.2466,17500.0
2014-05-27 14:30:00,306.07,306.07,305.28,305.66,16900.0,305.2466,305.2466,304.4587,304.8377,16900.0
2014-05-27 15:00:00,305.62,305.85,305.2,305.69,26000.0,304.7978,305.0272,304.3789,304.8676,26000.0
2014-05-27 15:30:00,305.62,308.23,305.51,307.94,90600.0,304.7978,307.4008,304.6881,307.1116,90600.0
2014-05-28 09:30:00,308.48,310.0,307.23,308.85,51600.0,307.6501,309.166,306.4035,308.0191,51600.0
2014-05-28 10:00:00,308.63,311.69,306.28,307.51,59500.0,307.7997,310.8515,305.456,306.6827,59500.0
2014-05-28 10:30:00,307.14,307.2,305.03,305.63,23400.0,306.3137,306.3735,304.2094,304.8078,23400.0
2014-05-28 11:00:00,305.8,307.0,305.31,307.0,35200.0,304.9773,306.1741,304.4886,306.1741,35200.0
2014-05-28 11:30:00,306.88,308.27,306.82,306.83,15400.0,306.0544,307.4407,305.9946,306.0045,15400.0
2014-05-28 12:00:00,306.88,306.95,305.87,305.87,8500.0,306.0544,306.1242,305.0471,305.0471,8500.0
2014-05-28 12:30:00,305.5,305.67,304.78,305.56,12900.0,304.6781,304.8477,303.9601,304.738,12900.0
2014-05-28 13:00:00,305.45,305.75,304.86,304.89,8000.0,304.6283,304.9275,304.0398,304.0698,8000.0
2014-05-28 13:30:00,305.24,305.87,304.56,304.97,9900.0,304.4188,305.0471,303.7407,304.1495,9900.0
2014-05-28 14:00:00,304.82,305.19,304.52,304.69,22000.0,304.0,304.369,303.7008,303.8703,22000.0
2014-05-28 14:30:00,304.57,305.24,304.16,304.99,20600.0,303.7506,304.4188,303.3417,304.1695,20600.0
2014-05-28 15:00:00,305.01,305.67,304.4,305.52,17100.0,304.1894,304.8477,303.5811,304.6981,17100.0
2014-05-28 15:30:00,305.46,306.17,304.7,304.85,36600.0,304.6382,305.3463,303.8803,304.0299,36600.0
2014-05-29 09:30:00,305.27,308.57,303.7,306.4,53100.0,304.4487,307.7399,302.883,305.5757,53100.0
2014-05-29 10:00:00,306.12,306.61,304.3,306.58,61800.0,305.2965,305.7851,303.4814,305.7552,61800.0
2014-05-29 10:30:00,306.47,307.61,305.61,306.7,38900.0,305.6455,306.7824,304.7878,305.8749,38900.0
2014-05-29 11:00:00,306.52,306.62,305.2,305.2,25700.0,305.6954,305.7951,304.3789,304.3789,25700.0
2014-05-29 11:30:00,305.24,306.0,305.05,305.05,19600.0,304.4188,305.1768,304.2293,304.2293,19600.0
2014-05-29 12:00:00,305.21,305.64,304.11,304.24,30800.0,304.3889,304.8177,303.2919,303.4215,30800.0
2014-05-29 12:30:00,304.3,305.59,304.14,305.59,58700.0,303.4814,304.7679,303.3218,304.7679,58700.0
2014-05-29 13:00:00,305.7,306.0,305.06,305.91,10800.0,304.8776,305.1768,304.2393,305.087,10800.0
2014-05-29 13:30:00,305.74,306.37,305.6,305.6,22800.0,304.9175,305.5458,304.7779,304.7779,22800.0
2014-05-29 14:00:00,305.7,305.79,305.07,305.16,24000.0,304.8776,304.9673,304.2493,304.339,24000.0
2014-05-29 14:30:00,305.3,305.7,304.88,305.06,21200.0,304.4787,304.8776,304.0598,304.2393,21200.0
2014-05-29 15:00:00,305.09,305.42,304.57,305.29,20200.0,304.2692,304.5983,303.7506,304.4687,20200.0
2014-05-29 15:30:00,305.57,306.4,305.34,306.23,59700.0,304.7479,305.5757,304.5186,305.4062,59700.0
2014-05-30 09:30:00,307.71,308.49,303.55,305.07,58200.0,306.8822,307.6601,302.7334,304.2493,58200.0
2014-05-30 10:00:00,304.88,306.57,304.65,305.84,28600.0,304.0598,305.7452,303.8304,305.0172,28600.0
2014-05-30 10:30:00,306.12,306.74,305.29,305.9,21600.0,305.2965,305.9148,304.4687,305.077,21600.0
2014-05-30 11:00:00,306.26,307.45,305.75,305.88,41100.0,305.4361,306.6229,304.9275,305.0571,41100.0
2014-05-30 11:30:00,305.95,306.61,305.68,305.91,9700.0,305.1269,305.7851,304.8576,305.087,9700.0
2014-05-30 12:00:00,306.02,306.46,305.01,305.01,19200.0,305.1967,305.6355,304.1894,304.1894,19200.0
2014-05-30 12:30:00,305.01,305.55,304.04,304.98,21400.0,304.1894,304.728,303.2221,304.1595,21400.0
2014-05-30 13:00:00,304.98,305.68,304.64,304.67,16100.0,304.1595,304.8576,303.8204,303.8504,16100.0
2014-05-30 13:30:00,305.02,306.32,304.36,306.06,30700.0,304.1994,305.4959,303.5412,305.2366,30700.0
2014-05-30 14:00:00,306.2,307.19,305.6,306.2,16300.0,305.3762,306.3636,304.7779,305.3762,16300.0
2014-05-30 14:30:00,306.57,307.75,306.25,306.45,23800.0,305.7452,306.9221,305.4261,305.6256,23800.0
2014-05-30 15:00:00,306.09,306.69,305.87,306.69,20300.0,305.2665,305.8649,305.0471,305.8649,20300.0
2014-05-30 15:30:00,306.73,307.61,306.57,306.91,62100.0,305.9048,306.7824,305.7452,306.0843,62100.0
2014-06-02 09:30:00,308.7,309.49,303.91,303.91,50200.0,307.8695,308.6574,303.0924,303.0924,50200.0
2014-06-02 10:00:00,303.91,307.67,303.56,307.2,49000.0,303.0924,306.8423,302.7433,306.3735,49000.0
2014-06-02 10:30:00,307.07,308.17,306.65,307.65,36800.0,306.2439,307.3409,305.825,306.8223,36800.0
2014-06-02 11:00:00,307.56,311.4,307.08,311.13,51100.0,306.7326,310.5623,306.2539,310.293,51100.0
2014-06-02 11:30:00,311.1,313.48,310.86,311.25,55100.0,310.2631,312.6367,310.0237,310.4127,55100.0
2014-06-02 12:00:00,311.32,313.0,311.16,311.58,21100.0,310.4825,312.1579,310.3229,310.7418,21100.0
2014-06-02 12:30:00,311.18,311.6,308.4,308.49,11700.0,310.3428,310.7617,307.5703,307.6601,11700.0
2014-06-02 13:00:00,308.44,308.48,307.04,308.47,10200.0,307.6102,307.6501,306.214,307.6401,10200.0
2014-06-02 13:30:00,308.51,308.51,307.58,307.83,7400.0,307.68,307.68,306.7525,307.0019,7400.0
2014-06-02 14:00:00,308.19,309.07,307.32,308.88,16600.0,307.3609,308.2385,306.4932,308.049,16600.0
2014-06-02 14:30:00,308.85,309.14,308.29,308.9,5000.0,308.0191,308.3083,307.4606,308.069,5000.0
2014-06-02 15:00:00,308.9,309.12,308.33,308.62,14200.0,308.069,308.2884,307.5005,307.7897,14200.0
2014-06-02 15:30:00,308.49,309.27,308.43,309.11,34000.0,307.6601,308.438,307.6002,308.2784,34000.0
2014-06-03 09:30:00,306.27,309.24,305.35,307.82,35300.0,305.4461,308.4081,304.5285,306.9919,35300.0
2014-06-03 10:00:00,308.4,311.69,308.0,311.05,60600.0,307.5703,310.8515,307.1714,310.2132,60600.0
2014-06-03 10:30:00,311.22,311.33,309.0,310.3,32300.0,310.3827,310.4924,308.1687,309.4652,32300.0
2014-06-03 11:00:00,310.29,311.13,309.71,310.35,12300.0,309.4552,310.293,308.8768,309.5151,12300.0
2014-06-03 11:30:00,310.07,310.28,308.88,310.27,10300.0,309.2358,309.4453,308.049,309.4353,10300.0
2014-06-03 12:00:00,310.36,310.95,309.71,310.95,7400.0,309.525,310.1135,308.8768,310.1135,7400.0
2014-06-03 12:30:00,310.98,310.98,309.98,310.2,7500.0,310.1434,310.1434,309.1461,309.3655,7500.0
2014-06-03 13:00:00,310.0,310.67,309.85,310.4,28400.0,309.166,309.8342,309.0164,309.5649,28400.0
2014-06-03 13:30:00,310.22,310.31,309.79,310.01,8800.0,309.3854,309.4752,308.9566,309.176,8800.0
2014-06-03 14:00:00,310.18,310.68,309.74,310.6,10100.0,309.3455,309.8442,308.9067,309.7644,10100.0
2014-06-03 14:30:00,310.44,311.24,310.11,310.94,16700.0,309.6048,310.4027,309.2757,310.1035,16700.0
2014-06-03 15:00:00,310.95,311.1,310.54,310.61,18300.0,310.1135,310.2631,309.7046,309.7744,18300.0
2014-06-03 15:30:00,310.78,311.31,310.21,310.81,66700.0,309.9439,310.4725,309.3755,309.9738,66700.0
2014-06-04 09:30:00,308.0,310.35,307.51,310.03,84400.0,307.1714,309.5151,306.6827,309.1959,84400.0
2014-06-04 10:00:00,310.03,311.7,309.91,311.02,49300.0,309.1959,310.8614,309.0763,310.1833,49300.0
2014-06-04 10:30:00,310.96,312.72,310.96,312.72,36400.0,310.1234,311.8787,310.1234,311.8787,36400.0
2014-06-04 11:00:00,312.57,312.79,310.71,311.31,20700.0,311.7291,311.9485,309.8741,310.4725,20700.0
2014-06-04 11:30:00,311.07,312.19,311.07,311.29,30600.0,310.2331,311.3501,310.2331,310.4525,30600.0
2014-06-04 12:00:00,311.22,311.82,310.76,311.44,15900.0,310.3827,310.9811,309.924,310.6021,15900.0
2014-06-04 12:30:00,311.53,312.26,311.41,312.08,22000.0,310.6919,311.4199,310.5722,311.2404,22000.0
2014-06-04 13:00:00,312.2,312.78,311.08,311.54,11100.0,311.3601,311.9385,310.2431,310.7019,11100.0
2014-06-04 13:30:00,311.78,312.32,311.35,312.32,6200.0,310.9412,311.4798,310.5124,311.4798,6200.0
2014-06-04 14:00:00,312.49,312.49,311.01,311.37,11300.0,311.6493,311.6493,310.1733,310.5323,11300.0
2014-06-04 14:30:00,311.53,312.0,311.07,311.95,10400.0,310.6919,311.1606,310.2331,311.1108,10400.0
2014-06-04 15:00:00,311.96,312.08,311.21,311.72,22600.0,311.1207,311.2404,310.3728,310.8814,22600.0
2014-06-04 15:30:00,311.95,312.24,311.58,311.85,50800.0,311.1108,311.4,310.7418,311.011,50800.0
2014-06-05 09:30:00,312.88,314.25,311.29,312.15,53400.0,312.0383,313.4046,310.4525,311.3102,53400.0
2014-06-05 10:00:00,312.39,312.96,308.6,309.75,26800.0,311.5496,312.1181,307.7698,308.9167,26800.0
2014-06-05 10:30:00,309.96,310.56,309.18,309.68,30900.0,309.1261,309.7245,308.3482,308.8469,30900.0
2014-06-05 11:00:00,309.61,310.32,309.4,309.91,25200.0,308.7771,309.4852,308.5676,309.0763,25200.0
2014-06-05 11:30:00,309.93,311.65,309.91,310.79,17000.0,309.0962,310.8116,309.0763,309.9539,17000.0
2014-06-05 12:00:00,311.09,312.09,311.01,311.88,14100.0,310.2531,311.2504,310.1733,311.041,14100.0
2014-06-05 12:30:00,311.62,313.8,311.62,313.0,13500.0,310.7817,312.9558,310.7817,312.1579,13500.0
2014-06-05 13:00:00,312.87,313.52,310.32,310.66,22500.0,312.0283,312.6765,309.4852,309.8242,22500.0
2014-06-05 13:30:00,310.65,311.39,310.34,310.94,12400.0,309.8143,310.5523,309.5051,310.1035,12400.0
2014-06-05 14:00:00,311.1,311.31,310.09,310.61,20800.0,310.2631,310.4725,309.2558,309.7744,20800.0
2014-06-05 14:30:00,310.64,311.03,310.3,310.49,18300.0,309.8043,310.1932,309.4652,309.6547,18300.0
2014-06-05 15:00:00,310.52,310.95,309.51,310.0,37700.0,309.6846,310.1135,308.6773,309.166,37700.0
2014-06-05 15:30:00,309.69,309.89,308.17,308.54,113100.0,308.8569,309.0563,307.3409,307.7099,113100.0
2014-06-06 09:30:00,312.21,312.21,307.0,308.0,61900.0,311.3701,311.3701,306.1741,307.1714,61900.0
2014-06-06 10:00:00,308.16,309.42,307.14,309.0,61200.0,307.331,308.5876,306.3137,308.1687,61200.0
2014-06-06 10:30:00,309.25,310.18,309.02,309.46,18400.0,308.418,309.3455,308.1887,308.6275,18400.0
2014-06-06 11:00:00,309.94,312.75,309.9,310.68,28600.0,309.1062,311.9086,309.0663,309.8442,28600.0
2014-06-06 11:30:00,310.68,310.68,308.54,309.44,13600.0,309.8442,309.8442,307.7099,308.6075,13600.0
2014-06-06 12:00:00,309.47,309.47,308.41,308.62,11900.0,308.6374,308.6374,307.5803,307.7897,11900.0
2014-06-06 12:30:00,308.75,310.24,308.56,309.92,16500.0,307.9194,309.4054,307.7299,309.0862,16500.0
2014-06-06 13:00:00,309.86,310.65,309.62,310.45,12900.0,309.0264,309.8143,308.787,309.6148,12900.0
2014-06-06 13:30:00,310.42,311.86,310.31,311.35,23200.0,309.5849,311.021,309.4752,310.5124,23200.0
2014-06-06 14:00:00,311.68,312.54,311.35,312.24,25200.0,310.8415,311.6992,310.5124,311.4,25200.0
2014-06-06 14:30:00,312.13,312.88,311.38,311.6,21900.0,311.2903,312.0383,310.5423,310.7617,21900.0
2014-06-06 15:00:00,311.56,311.6,310.79,311.11,16800.0,310.7218,310.7617,309.9539,310.273,16800.0
2014-06-06 15:30:00,311.0,311.37,310.0,311.21,51100.0,310.1633,310.5323,309.166,310.3728,51100.0
2014-06-09 09:30:00,315.25,315.74,311.61,315.74,76700.0,314.4019,314.8906,310.7717,314.8906,76700.0
2014-06-09 10:00:00,315.74,318.93,315.26,317.71,56300.0,314.8906,318.072,314.4119,316.8553,56300.0
2014-06-09 10:30:00,317.81,317.81,315.12,315.47,30900.0,316.955,316.955,314.2722,314.6213,30900.0
2014-06-09 11:00:00,315.15,317.85,314.28,317.74,43600.0,314.3022,316.9949,313.4345,316.8852,43600.0
2014-06-09 11:30:00,317.81,319.32,317.62,319.12,33400.0,316.955,318.4609,316.7655,318.2615,33400.0
2014-06-09 12:00:00,319.13,320.0,318.98,319.27,29800.0,318.2715,319.1391,318.1219,318.4111,29800.0
2014-06-09 12:30:00,319.28,319.9,318.52,318.52,33100.0,318.4211,319.0394,317.6631,317.6631,33100.0
2014-06-09 13:00:00,318.54,318.87,317.36,317.49,25900.0,317.683,318.0122,316.5062,316.6359,25900.0
2014-06-09 13:30:00,317.72,318.9,315.03,315.49,30600.0,316.8652,318.0421,314.1825,314.6412,30600.0
2014-06-09 14:00:00,315.27,315.74,312.47,312.61,39800.0,314.4218,314.8906,311.6294,311.769,39800.0
2014-06-09 14:30:00,312.79,313.77,311.61,311.69,29000.0,311.9485,312.9259,310.7717,310.8515,29000.0
2014-06-09 15:00:00,311.78,313.99,311.78,313.65,19000.0,310.9412,313.1453,310.9412,312.8062,19000.0
2014-06-09 15:30:00,313.59,314.08,312.52,313.73,51300.0,312.7464,313.235,311.6792,312.886,51300.0
2014-06-10 09:30:00,312.81,316.0,310.5,310.5,41300.0,311.9685,315.1499,309.6647,309.6647,41300.0
2014-06-10 10:00:00,310.59,311.22,308.61,311.21,38400.0,309.7544,310.3827,307.7798,310.3728,38400.0
2014-06-10 10:30:00,311.21,311.27,306.93,309.18,62200.0,310.3728,310.4326,306.1043,308.3482,62200.0
2014-06-10 11:00:00,309.14,311.8,308.79,311.8,37400.0,308.3083,310.9612,307.9593,310.9612,37400.0
2014-06-10 11:30:00,311.81,312.73,310.3,310.49,34100.0,310.9711,311.8887,309.4652,309.6547,34100.0
2014-06-10 12:00:00,311.06,311.06,309.16,309.57,39900.0,310.2232,310.2232,308.3283,308.7372,39900.0
2014-06-10 12:30:00,309.6,309.62,308.53,308.96,14900.0,308.7671,308.787,307.7,308.1288,14900.0
2014-06-10 13:00:00,309.03,309.73,308.55,309.57,15600.0,308.1986,308.8967,307.7199,308.7372,15600.0
2014-06-10 13:30:00,309.85,310.82,309.32,310.54,11700.0,309.0164,309.9838,308.4878,309.7046,11700.0
2014-06-10 14:00:00,310.56,310.56,309.57,309.71,13200.0,309.7245,309.7245,308.7372,308.8768,13200.0
2014-06-10 14:30:00,309.53,309.91,309.19,309.61,11200.0,308.6973,309.0763,308.3582,308.7771,11200.0
2014-06-10 15:00:00,309.7,310.1,309.31,309.93,21600.0,308.8668,309.2657,308.4779,309.0962,21600.0
2014-06-10 15:30:00,310.02,310.13,309.18,309.42,74400.0,309.186,309.2957,308.3482,308.5876,74400.0
2014-06-11 09:30:00,308.0,308.88,305.8,307.54,25500.0,307.1714,308.049,304.9773,306.7126,25500.0
2014-06-11 10:00:00,308.13,311.0,306.56,310.24,46400.0,307.301,310.1633,305.7353,309.4054,46400.0
2014-06-11 10:30:00,310.27,312.98,309.1,312.7,55300.0,309.4353,312.138,308.2684,311.8588,55300.0
2014-06-11 11:00:00,313.0,313.52,311.49,311.92,39100.0,312.1579,312.6765,310.652,311.0809,39100.0
2014-06-11 11:30:00,312.03,312.89,311.4,312.37,39400.0,311.1906,312.0482,310.5623,311.5296,39400.0
2014-06-11 12:00:00,312.58,312.6,311.07,311.42,6200.0,311.7391,311.759,310.2331,310.5822,6200.0
2014-06-11 12:30:00,311.22,312.0,311.2,311.64,28700.0,310.3827,311.1606,310.3628,310.8016,28700.0
2014-06-11 13:00:00,311.63,311.97,310.84,311.94,14100.0,310.7916,311.1307,310.0038,311.1008,14100.0
2014-06-11 13:30:00,312.15,312.38,309.79,309.8,12700.0,311.3102,311.5396,308.9566,308.9666,12700.0
2014-06-11 14:00:00,309.97,309.97,307.07,308.4,23100.0,309.1361,309.1361,306.2439,307.5703,23100.0
2014-06-11 14:30:00,308.4,308.99,308.1,308.38,12200.0,307.5703,308.1587,307.2711,307.5504,12200.0
2014-06-11 15:00:00,308.57,309.03,308.11,308.97,16700.0,307.7399,308.1986,307.2811,308.1388,16700.0
2014-06-11 15:30:00,308.97,310.64,308.87,310.2,64300.0,308.1388,309.8043,308.0391,309.3655,64300.0
2014-06-12 09:30:00,309.15,311.72,307.92,310.47,14900.0,308.3183,310.8814,307.0916,309.6348,14900.0
2014-06-12 10:00:00,310.5,313.49,310.5,311.21,41500.0,309.6647,312.6466,309.6647,310.3728,41500.0
2014-06-12 10:30:00,311.47,312.5,311.03,311.7,24800.0,310.6321,311.6593,310.1932,310.8614,24800.0
2014-06-12 11:00:00,311.97,313.61,311.71,313.58,32100.0,311.1307,312.7663,310.8714,312.7364,32100.0
2014-06-12 11:30:00,313.59,314.14,313.1,313.74,20500.0,312.7464,313.2949,312.2577,312.896,20500.0
2014-06-12 12:00:00,313.5,315.62,313.45,315.62,18100.0,312.6566,314.7709,312.6067,314.7709,18100.0
2014-06-12 12:30:00,315.48,315.6,313.72,314.06,36500.0,314.6313,314.751,312.876,313.2151,36500.0
2014-06-12 13:00:00,314.39,314.39,311.9,312.77,16800.0,313.5442,313.5442,311.0609,311.9286,16800.0
2014-06-12 13:30:00,312.22,312.57,310.53,311.06,24900.0,311.38,311.7291,309.6946,310.2232,24900.0
2014-06-12 14:00:00,311.14,312.38,310.93,312.13,18000.0,310.303,311.5396,310.0935,311.2903,18000.0
2014-06-12 14:30:00,311.82,312.57,310.69,310.85,14700.0,310.9811,311.7291,309.8542,310.0137,14700.0
2014-06-12 15:00:00,310.61,311.18,310.02,310.4,15500.0,309.7744,310.3428,309.186,309.5649,15500.0
2014-06-12 15:30:00,310.48,311.15,309.66,310.47,43500.0,309.6447,310.3129,308.8269,309.6348,43500.0
2014-06-13 09:30:00,310.68,311.69,308.04,309.14,33200.0,309.8442,310.8515,307.2113,308.3083,33200.0
2014-06-13 10:00:00,309.4,309.4,305.66,307.91,42200.0,308.5676,308.5676,304.8377,307.0816,42200.0
2014-06-13 10:30:00,307.97,309.07,307.83,308.56,14200.0,307.1415,308.2385,307.0019,307.7299,14200.0
2014-06-13 11:00:00,308.68,309.3,307.6,307.62,33800.0,307.8496,308.4679,306.7725,306.7924,33800.0
2014-06-13 11:30:00,307.6,307.7,305.81,305.88,14700.0,306.7725,306.8722,304.9873,305.0571,14700.0
2014-06-13 12:00:00,305.85,307.07,305.79,306.75,10900.0,305.0272,306.2439,304.9673,305.9248,10900.0
2014-06-13 12:30:00,306.75,307.82,306.5,307.75,15300.0,305.9248,306.9919,305.6754,306.9221,15300.0
2014-06-13 13:00:00,307.59,308.02,306.97,307.32,6500.0,306.7625,307.1913,306.1442,306.4932,6500.0
2014-06-13 13:30:00,307.44,308.24,306.26,308.24,12900.0,306.6129,307.4108,305.4361,307.4108,12900.0
2014-06-13 14:00:00,307.99,308.95,307.72,308.59,7400.0,307.1614,308.1188,306.8922,307.7598,7400.0
2014-06-13 14:30:00,308.4,308.4,307.34,307.52,9700.0,307.5703,307.5703,306.5132,306.6927,9700.0
2014-06-13 15:00:00,307.52,307.7,306.02,306.09,11900.0,306.6927,306.8722,305.1967,305.2665,11900.0
2014-06-13 15:30:00,306.25,306.52,305.76,306.27,57900.0,305.4261,305.6954,304.9374,305.4461,57900.0
2014-06-16 09:30:00,307.58,311.06,305.96,310.67,33300.0,306.7525,310.2232,305.1369,309.8342,33300.0
2014-06-16 10:00:00,310.61,311.55,309.25,309.25,36000.0,309.7744,310.7118,308.418,308.418,36000.0
2014-06-16 10:30:00,309.59,310.85,308.88,308.88,25000.0,308.7571,310.0137,308.049,308.049,25000.0
2014-06-16 11:00:00,308.98,309.08,306.46,308.34,54100.0,308.1488,308.2485,305.6355,307.5105,54100.0
2014-06-16 11:30:00,308.32,308.32,306.78,307.74,10300.0,307.4905,307.4905,305.9547,306.9121,10300.0
2014-06-16 12:00:00,307.99,308.61,307.47,307.47,5800.0,307.1614,307.7798,306.6428,306.6428,5800.0
2014-06-16 12:30:00,307.62,308.5,306.99,308.25,10400.0,306.7924,307.6701,306.1641,307.4207,10400.0
2014-06-16 13:00:00,308.04,309.19,308.04,308.68,8700.0,307.2113,308.3582,307.2113,307.8496,8700.0
2014-06-16 13:30:00,308.75,309.34,308.5,308.62,12700.0,307.9194,308.5078,307.6701,307.7897,12700.0
2014-06-16 14:00:00,308.65,309.58,308.43,309.41,8800.0,307.8196,308.7471,307.6002,308.5776,8800.0
2014-06-16 14:30:00,309.22,310.0,308.85,309.61,13800.0,308.3881,309.166,308.0191,308.7771,13800.0
2014-06-16 15:00:00,309.37,309.8,308.55,308.83,16500.0,308.5377,308.9666,307.7199,307.9992,16500.0
2014-06-16 15:30:00,308.8,309.2,308.15,308.37,50900.0,307.9692,308.3682,307.321,307.5404,50900.0
2014-06-17 09:30:00,307.92,309.3,306.15,308.8,14500.0,307.0916,308.4679,305.3264,307.9692,14500.0
2014-06-17 10:00:00,308.57,309.31,307.01,307.01,15800.0,307.7399,308.4779,306.1841,306.1841,15800.0
2014-06-17 10:30:00,307.02,307.05,303.34,305.17,30400.0,306.194,306.224,302.5239,304.349,30400.0
2014-06-17 11:00:00,305.42,305.42,304.0,304.42,36000.0,304.5983,304.5983,303.1822,303.601,36000.0
2014-06-17 11:30:00,304.73,306.14,304.35,305.82,18900.0,303.9102,305.3164,303.5312,304.9973,18900.0
2014-06-17 12:00:00,305.7,307.09,305.66,306.96,32700.0,304.8776,306.2638,304.8377,306.1342,32700.0
2014-06-17 12:30:00,307.27,308.72,307.13,307.71,33600.0,306.4434,307.8895,306.3037,306.8822,33600.0
2014-06-17 13:00:00,307.32,307.54,306.0,306.0,36200.0,306.4932,306.7126,305.1768,305.1768,36200.0
2014-06-17 13:30:00,306.07,306.78,306.07,306.69,11500.0,305.2466,305.9547,305.2466,305.8649,11500.0
2014-06-17 14:00:00,306.35,307.09,306.27,306.46,13600.0,305.5258,306.2638,305.4461,305.6355,13600.0
2014-06-17 14:30:00,306.55,306.7,305.35,305.83,20700.0,305.7253,305.8749,304.5285,305.0072,20700.0
2014-06-17 15:00:00,306.06,306.08,304.0,304.26,53000.0,305.2366,305.2566,303.1822,303.4415,53000.0
2014-06-17 15:30:00,304.34,304.34,302.5,302.62,93300.0,303.5212,303.5212,301.6862,301.8059,93300.0
2014-06-18 09:30:00,301.99,304.55,301.99,302.62,65200.0,301.1776,303.7307,301.1776,301.8059,65200.0
2014-06-18 10:00:00,302.52,304.31,301.31,303.96,61900.0,301.7061,303.4913,300.4994,303.1423,61900.0
2014-06-18 10:30:00,303.8,304.5,303.4,303.4,41900.0,302.9827,303.6808,302.5838,302.5838,41900.0
2014-06-18 11:00:00,303.3,304.64,303.06,303.89,22200.0,302.484,303.8204,302.2447,303.0725,22200.0
2014-06-18 11:30:00,304.0,304.22,303.63,303.85,7100.0,303.1822,303.4016,302.8132,303.0326,7100.0
2014-06-18 12:00:00,303.91,304.41,303.53,304.13,7400.0,303.0924,303.5911,302.7134,303.3118,7400.0
2014-06-18 12:30:00,303.95,304.24,303.66,303.79,5700.0,303.1323,303.4215,302.8431,302.9727,5700.0
2014-06-18 13:00:00,303.9,303.9,302.02,302.25,8400.0,303.0824,303.0824,301.2075,301.4369,8400.0
2014-06-18 13:30:00,302.14,302.19,301.21,301.68,7800.0,301.3272,301.377,300.3997,300.8684,7800.0
2014-06-18 14:00:00,301.68,302.99,301.44,302.3,37300.0,300.8684,302.1749,300.629,301.4867,37300.0
2014-06-18 14:30:00,302.54,303.42,302.03,303.31,27000.0,301.7261,302.6037,301.2175,302.494,27000.0
2014-06-18 15:00:00,303.32,304.31,303.31,304.09,35300.0,302.504,303.4913,302.494,303.2719,35300.0
2014-06-18 15:30:00,304.22,305.82,304.15,305.23,82700.0,303.4016,304.9973,303.3318,304.4088,82700.0
2014-06-19 09:30:00,309.96,309.96,301.56,302.28,38200.0,309.1261,309.1261,300.7487,301.4668,38200.0
2014-06-19 10:00:00,302.06,302.51,299.41,300.35,122400.0,301.2474,301.6962,298.6045,299.542,122400.0
2014-06-19 10:30:00,300.3,300.97,299.09,299.95,78300.0,299.4921,300.1603,298.2854,299.1431,78300.0
2014-06-19 11:00:00,299.87,300.23,299.18,299.65,37000.0,299.0633,299.4223,298.3751,298.8439,37000.0
2014-06-19 11:30:00,299.88,300.12,298.1,298.69,57300.0,299.0732,299.3126,297.298,297.8864,57300.0
2014-06-19 12:00:00,298.72,300.45,298.72,298.94,25600.0,297.9164,299.6417,297.9164,298.1358,25600.0
2014-06-19 12:30:00,298.89,299.4,298.34,298.85,29800.0,298.0859,298.5945,297.5374,298.046,29800.0
2014-06-19 13:00:00,298.86,299.19,298.34,298.7,44800.0,298.056,298.3851,297.5374,297.8964,44800.0
2014-06-19 13:30:00,298.73,299.0,297.67,297.78,39800.0,297.9263,298.1956,296.8692,296.9789,39800.0
2014-06-19 14:00:00,297.78,298.03,297.3,297.6,58500.0,296.9789,297.2282,296.5002,296.7994,58500.0
2014-06-19 14:30:00,297.63,298.08,296.4,296.54,45600.0,296.8293,297.2781,295.6026,295.7422,45600.0
2014-06-19 15:00:00,296.51,298.07,296.01,297.31,50700.0,295.7123,297.2681,295.2137,296.5102,50700.0
2014-06-19 15:30:00,297.48,297.73,297.02,297.7,102000.0,296.6797,296.929,296.2209,296.8991,102000.0
2014-06-20 09:30:00,296.13,297.72,290.57,291.72,288300.0,295.3333,296.9191,289.7883,290.9352,288300.0
2014-06-20 10:00:00,291.95,292.22,282.52,283.5,232600.0,291.1646,291.4339,281.7599,282.7373,232600.0
2014-06-20 10:30:00,283.47,287.36,283.01,283.59,232600.0,282.7074,286.5869,282.2486,282.8271,232600.0
2014-06-20 11:00:00,283.83,284.87,282.52,284.1,180500.0,283.0664,284.1036,281.7599,283.3357,180500.0
2014-06-20 11:30:00,284.1,288.7,284.01,288.67,117700.0,283.3357,287.9233,283.2459,287.8934,117700.0
2014-06-20 12:00:00,288.61,289.66,287.75,288.05,106100.0,287.8336,288.8807,286.9759,287.2751,106100.0
2014-06-20 12:30:00,288.06,288.49,287.3,287.3,52400.0,287.285,287.7139,286.5271,286.5271,52400.0
2014-06-20 13:00:00,287.59,288.42,286.75,287.62,33700.0,286.8163,287.6441,285.9786,286.8462,33700.0
2014-06-20 13:30:00,287.45,287.78,286.5,287.23,89600.0,286.6767,287.0058,285.7292,286.4573,89600.0
2014-06-20 14:00:00,287.11,288.96,286.9,286.9,38900.0,286.3376,288.1826,286.1282,286.1282,38900.0
2014-06-20 14:30:00,287.04,287.09,285.5,286.0,121900.0,286.2678,286.3177,284.7319,285.2306,121900.0
2014-06-20 15:00:00,286.03,286.78,285.5,285.6,59000.0,285.2605,286.0085,284.7319,284.8317,59000.0
2014-06-20 15:30:00,285.59,286.21,284.74,285.25,228700.0,284.8217,285.44,283.974,284.4826,228700.0
2014-06-23 09:30:00,285.0,285.05,282.51,282.63,94100.0,284.2333,284.2831,281.75,281.8696,94100.0
2014-06-23 10:00:00,282.71,283.09,279.28,280.01,162900.0,281.9494,282.3284,278.5287,279.2567,162900.0
2014-06-23 10:30:00,280.48,280.53,278.17,279.16,99100.0,279.7254,279.7753,277.4216,278.409,99100.0
2014-06-23 11:00:00,279.06,280.33,277.05,277.12,105700.0,278.3093,279.5758,276.3047,276.3745,105700.0
2014-06-23 11:30:00,277.3,277.98,275.58,275.77,69300.0,276.554,277.2322,274.8386,275.0281,69300.0
2014-06-23 12:00:00,275.69,277.47,275.02,276.94,98600.0,274.9483,276.7235,274.2801,276.195,98600.0
2014-06-23 12:30:00,277.04,277.22,276.01,276.28,52800.0,276.2947,276.4742,275.2675,275.5367,52800.0
2014-06-23 13:00:00,276.33,276.42,275.02,275.15,61900.0,275.5866,275.6764,274.2801,274.4098,61900.0
2014-06-23 13:30:00,275.35,276.59,275.02,275.85,52200.0,274.6092,275.8459,274.2801,275.1079,52200.0
2014-06-23 14:00:00,275.89,276.6,275.07,276.5,76700.0,275.1478,275.8559,274.33,275.7561,76700.0
2014-06-23 14:30:00,276.51,278.76,276.32,278.7,191400.0,275.7661,278.0101,275.5766,277.9502,191400.0
2014-06-23 15:00:00,278.76,279.72,278.07,279.58,73000.0,278.0101,278.9675,277.3219,278.8279,73000.0
2014-06-23 15:30:00,279.51,280.27,279.42,280.22,123900.0,278.758,279.516,278.6683,279.4661,123900.0
2014-06-24 09:30:00,280.23,287.31,280.23,282.08,161400.0,279.4761,286.5371,279.4761,281.3211,161400.0
2014-06-24 10:00:00,282.04,283.29,280.68,282.97,76300.0,281.2812,282.5279,279.9249,282.2087,76300.0
2014-06-24 10:30:00,282.97,283.22,281.38,281.66,33600.0,282.2087,282.4581,280.623,280.9023,33600.0
2014-06-24 11:00:00,281.85,281.85,279.37,279.99,79200.0,281.0917,281.0917,278.6184,279.2368,79200.0
2014-06-24 11:30:00,280.09,280.26,279.0,279.05,45900.0,279.3365,279.506,278.2494,278.2993,45900.0
2014-06-24 12:00:00,279.23,279.63,278.79,279.52,78600.0,278.4788,278.8777,278.04,278.768,78600.0
2014-06-24 12:30:00,279.41,279.77,277.72,278.25,37400.0,278.6583,279.0173,276.9729,277.5014,37400.0
2014-06-24 13:00:00,278.25,278.37,277.51,278.28,36800.0,277.5014,277.6211,276.7634,277.5314,36800.0
2014-06-24 13:30:00,278.21,278.65,277.64,277.81,47200.0,277.4615,277.9004,276.8931,277.0626,47200.0
2014-06-24 14:00:00,277.8,278.85,277.7,277.75,32200.0,277.0526,278.0998,276.9529,277.0028,32200.0
2014-06-24 14:30:00,277.97,278.62,277.77,278.47,39700.0,277.2222,277.8704,277.0227,277.7208,39700.0
2014-06-24 15:00:00,278.4,278.6,277.15,277.75,68400.0,277.651,277.8505,276.4044,277.0028,68400.0
2014-06-24 15:30:00,277.59,278.16,276.72,278.11,126300.0,276.8432,277.4117,275.9755,277.3618,126300.0
2014-06-25 09:30:00,278.74,282.93,277.7,280.36,110700.0,277.9901,282.1688,276.9529,279.6058,110700.0
2014-06-25 10:00:00,280.02,281.99,279.22,280.44,59900.0,279.2667,281.2314,278.4688,279.6855,59900.0
2014-06-25 10:30:00,280.6,281.65,279.91,281.06,32000.0,279.8451,280.8923,279.157,280.3039,32000.0
2014-06-25 11:00:00,281.07,284.82,280.89,284.82,73400.0,280.3138,284.0538,280.1343,284.0538,73400.0
2014-06-25 11:30:00,284.82,285.31,282.83,283.1,80700.0,284.0538,284.5424,282.0691,282.3384,80700.0
2014-06-25 12:00:00,283.1,285.54,282.78,285.25,55600.0,282.3384,284.7718,282.0192,284.4826,55600.0
2014-06-25 12:30:00,285.42,285.55,284.85,285.07,43700.0,284.6521,284.7818,284.0837,284.3031,43700.0
2014-06-25 13:00:00,285.09,285.49,284.08,284.32,28700.0,284.323,284.722,283.3157,283.5551,28700.0
2014-06-25 13:30:00,284.32,284.59,283.14,284.09,41800.0,283.5551,283.8244,282.3783,283.3257,41800.0
2014-06-25 14:00:00,284.05,284.39,283.45,283.5,72100.0,283.2858,283.6249,282.6874,282.7373,72100.0
2014-06-25 14:30:00,283.54,283.66,281.75,282.14,41400.0,282.7772,282.8969,280.992,281.381,41400.0
2014-06-25 15:00:00,282.06,282.16,280.92,281.0,85800.0,281.3012,281.4009,280.1643,280.244,85800.0
2014-06-25 15:30:00,281.0,281.49,280.35,280.83,126000.0,280.244,280.7327,279.5958,280.0745,126000.0
2014-06-26 09:30:00,281.15,281.97,278.51,280.53,117200.0,280.3936,281.2114,277.7607,279.7753,117200.0
2014-06-26 10:00:00,280.38,281.32,279.31,281.06,62300.0,279.6257,280.5632,278.5586,280.3039,62300.0
2014-06-26 10:30:00,281.0,281.0,279.69,280.16,50300.0,280.244,280.244,278.9376,279.4063,50300.0
2014-06-26 11:00:00,280.18,280.18,279.05,279.53,96900.0,279.4262,279.4262,278.2993,278.778,96900.0
2014-06-26 11:30:00,279.46,280.06,279.33,279.75,60400.0,278.7082,279.3066,278.5785,278.9974,60400.0
2014-06-26 12:00:00,279.99,280.09,279.22,280.0,46300.0,279.2368,279.3365,278.4688,279.2467,46300.0
2014-06-26 12:30:00,279.86,279.86,278.55,278.81,34300.0,279.1071,279.1071,277.8006,278.0599,34300.0
2014-06-26 13:00:00,278.94,280.0,278.55,279.71,22700.0,278.1896,279.2467,277.8006,278.9575,22700.0
2014-06-26 13:30:00,279.8,280.0,279.24,279.73,49600.0,279.0473,279.2467,278.4888,278.9775,49600.0
2014-06-26 14:00:00,279.74,279.8,279.35,279.75,23300.0,278.9874,279.0473,278.5985,278.9974,23300.0
2014-06-26 14:30:00,279.59,279.94,279.32,279.5,17400.0,278.8378,279.1869,278.5686,278.7481,17400.0
2014-06-26 15:00:00,279.61,280.83,279.27,279.39,36900.0,278.8578,280.0745,278.5187,278.6384,36900.0
2014-06-26 15:30:00,279.46,279.94,279.36,279.8,105500.0,278.7082,279.1869,278.6084,279.0473,105500.0
2014-06-27 09:30:00,280.0,281.95,269.5,271.8,141900.0,279.2467,281.1915,268.775,271.0688,141900.0
2014-06-27 10:00:00,271.82,275.39,271.18,271.97,178300.0,271.0887,274.6491,270.4505,271.2383,178300.0
2014-06-27 10:30:00,271.88,272.42,270.0,270.33,141000.0,271.1486,271.6871,269.2736,269.6027,141000.0
2014-06-27 11:00:00,270.51,272.22,269.62,271.5,93600.0,269.7823,271.4877,268.8947,270.7696,93600.0
2014-06-27 11:30:00,271.55,271.85,270.0,271.65,85400.0,270.8195,271.1187,269.2736,270.9192,85400.0
2014-06-27 12:00:00,271.65,272.0,271.25,271.41,51200.0,270.9192,271.2682,270.5203,270.6798,51200.0
2014-06-27 12:30:00,271.39,272.86,271.2,271.98,26800.0,270.6599,272.1259,270.4704,271.2483,26800.0
2014-06-27 13:00:00,271.8,272.0,271.09,272.0,38000.0,271.0688,271.2682,270.3607,271.2682,38000.0
2014-06-27 13:30:00,272.0,273.67,271.85,272.79,101300.0,271.2682,272.9338,271.1187,272.0561,101300.0
2014-06-27 14:00:00,272.56,272.95,272.25,272.95,63100.0,271.8267,272.2157,271.5176,272.2157,63100.0
2014-06-27 14:30:00,272.98,276.27,272.98,275.7,113600.0,272.2456,275.5268,272.2456,274.9583,113600.0
2014-06-27 15:00:00,275.9,277.2,275.01,277.03,80900.0,275.1578,276.4543,274.2701,276.2847,80900.0
2014-06-27 15:30:00,276.81,277.75,276.59,277.27,88800.0,276.0653,277.0028,275.8459,276.5241,88800.0
2014-06-30 09:30:00,277.29,283.0,273.98,281.93,181600.0,276.544,282.2387,273.2429,281.1715,181600.0
2014-06-30 10:00:00,281.95,281.95,279.95,280.98,89400.0,281.1915,281.1915,279.1969,280.2241,89400.0
2014-06-30 10:30:00,280.88,282.77,280.88,282.1,57700.0,280.1244,282.0093,280.1244,281.3411,57700.0
2014-06-30 11:00:00,282.07,283.17,281.84,283.01,60300.0,281.3112,282.4082,281.0818,282.2486,60300.0
2014-06-30 11:30:00,283.01,284.92,283.01,283.98,45900.0,282.2486,284.1535,282.2486,283.216,45900.0
2014-06-30 12:00:00,283.93,284.1,282.51,282.82,57300.0,283.1662,283.3357,281.75,282.0591,57300.0
2014-06-30 12:30:00,282.64,284.44,282.49,284.3,25300.0,281.8796,283.6748,281.73,283.5352,25300.0
2014-06-30 13:00:00,284.3,284.47,283.38,283.84,26300.0,283.5352,283.7047,282.6176,283.0764,26300.0
2014-06-30 13:30:00,283.84,284.42,283.1,283.2,39600.0,283.0764,283.6548,282.3384,282.4381,39600.0
2014-06-30 14:00:00,283.2,283.35,282.61,282.69,47700.0,282.4381,282.5877,281.8497,281.9295,47700.0
2014-06-30 14:30:00,282.77,283.3,282.62,282.73,28300.0,282.0093,282.5378,281.8597,281.9694,28300.0
2014-06-30 15:00:00,282.73,283.57,282.44,283.46,86800.0,281.9694,282.8071,281.6802,282.6974,86800.0
2014-06-30 15:30:00,283.46,284.0,282.31,282.48,78800.0,282.6974,283.236,281.5505,281.7201,78800.0
2014-07-01 09:30:00,285.5,299.0,285.06,293.95,360300.0,284.7319,298.1956,284.2931,293.1592,360300.0
2014-07-01 10:00:00,294.0,298.34,293.57,298.01,159800.0,293.2091,297.5374,292.7802,297.2083,159800.0
2014-07-01 10:30:00,298.33,299.95,297.76,298.74,119900.0,297.5274,299.1431,296.9589,297.9363,119900.0
2014-07-01 11:00:00,298.9,301.7,298.74,301.24,99700.0,298.0959,300.8883,297.9363,300.4296,99700.0
2014-07-01 11:30:00,301.37,301.62,299.51,300.17,77500.0,300.5592,300.8086,298.7042,299.3625,77500.0
2014-07-01 12:00:00,300.38,302.07,300.07,302.0,48100.0,299.5719,301.2574,299.2627,301.1875,48100.0
2014-07-01 12:30:00,302.0,302.19,300.22,300.67,66600.0,301.1875,301.377,299.4123,299.8611,66600.0
2014-07-01 13:00:00,300.67,301.7,300.59,301.45,57400.0,299.8611,300.8883,299.7813,300.639,57400.0
2014-07-01 13:30:00,301.63,303.11,301.52,303.05,64000.0,300.8185,302.2946,300.7088,302.2347,64000.0
2014-07-01 14:00:00,302.99,303.7,302.79,303.25,57400.0,302.1749,302.883,301.9754,302.4342,57400.0
2014-07-01 14:30:00,303.26,303.55,302.2,303.39,65400.0,302.4441,302.7334,301.387,302.5738,65400.0
2014-07-01 15:00:00,303.38,304.23,303.18,303.87,89900.0,302.5638,303.4115,302.3644,303.0525,89900.0
2014-07-01 15:30:00,303.86,304.41,303.33,303.43,130100.0,303.0425,303.5911,302.514,302.6137,130100.0
2014-07-02 09:30:00,302.47,303.01,298.29,299.73,169800.0,301.6563,302.1948,297.4875,298.9236,169800.0
2014-07-02 10:00:00,299.54,305.69,298.8,305.2,146400.0,298.7342,304.8676,297.9961,304.3789,146400.0
2014-07-02 10:30:00,305.14,308.35,304.37,307.01,110700.0,304.3191,307.5205,303.5512,306.1841,110700.0
2014-07-02 11:00:00,307.12,308.71,306.31,308.69,71800.0,306.2938,307.8795,305.4859,307.8595,71800.0
2014-07-02 11:30:00,308.66,310.39,308.53,310.15,69900.0,307.8296,309.555,307.7,309.3156,69900.0
2014-07-02 12:00:00,310.5,312.02,310.02,310.45,62800.0,309.6647,311.1806,309.186,309.6148,62800.0
2014-07-02 12:30:00,310.45,310.5,309.48,309.92,44100.0,309.6148,309.6647,308.6474,309.0862,44100.0
2014-07-02 13:00:00,310.13,311.5,309.61,311.5,40300.0,309.2957,310.662,308.7771,310.662,40300.0
2014-07-02 13:30:00,311.27,311.79,310.66,311.72,57300.0,310.4326,310.9512,309.8242,310.8814,57300.0
2014-07-02 14:00:00,311.72,312.12,308.8,308.8,47700.0,310.8814,311.2803,307.9692,307.9692,47700.0
2014-07-02 14:30:00,308.8,309.1,308.0,308.47,76500.0,307.9692,308.2684,307.1714,307.6401,76500.0
2014-07-02 15:00:00,308.5,310.11,308.24,308.64,59200.0,307.6701,309.2757,307.4108,307.8097,59200.0
2014-07-02 15:30:00,308.65,308.65,307.67,308.52,124000.0,307.8196,307.8196,306.8423,307.69,124000.0
2014-07-03 09:30:00,308.16,311.27,308.16,309.79,99700.0,307.331,310.4326,307.331,308.9566,99700.0
2014-07-03 10:00:00,309.8,310.8,309.13,310.48,84600.0,308.9666,309.9639,308.2984,309.6447,84600.0
2014-07-03 10:30:00,310.24,311.35,310.24,310.75,46200.0,309.4054,310.5124,309.4054,309.914,46200.0
2014-07-03 11:00:00,310.88,311.84,310.28,311.53,47600.0,310.0436,311.0011,309.4453,310.6919,47600.0
2014-07-03 11:30:00,311.53,312.44,311.2,312.44,42100.0,310.6919,311.5995,310.3628,311.5995,42100.0
2014-07-03 12:00:00,312.5,313.0,311.8,312.35,50200.0,311.6593,312.1579,310.9612,311.5097,50200.0
2014-07-03 12:30:00,312.38,312.77,310.41,311.2,83500.0,311.5396,311.9286,309.5749,310.3628,83500.0
2014-07-07 09:30:00,312.09,315.71,309.66,315.06,108300.0,311.2504,314.8607,308.8269,314.2124,108300.0
2014-07-07 10:00:00,314.98,315.65,313.52,315.25,69700.0,314.1326,314.8008,312.6765,314.4019,69700.0
2014-07-07 10:30:00,315.49,315.49,312.32,312.32,67000.0,314.6412,314.6412,311.4798,311.4798,67000.0
2014-07-07 11:00:00,312.35,313.23,311.5,312.06,56400.0,311.5097,312.3873,310.662,311.2205,56400.0
2014-07-07 11:30:00,312.05,313.99,311.83,312.07,50600.0,311.2105,313.1453,310.9911,311.2304,50600.0
2014-07-07 12:00:00,311.89,312.58,311.37,311.8,27600.0,311.0509,311.7391,310.5323,310.9612,27600.0
2014-07-07 12:30:00,311.63,312.82,311.61,312.63,30500.0,310.7916,311.9784,310.7717,311.7889,30500.0
2014-07-07 13:00:00,312.63,313.07,310.43,310.75,29500.0,311.7889,312.2278,309.5949,309.914,29500.0
2014-07-07 13:30:00,310.87,313.54,310.72,313.34,47300.0,310.0337,312.6965,309.8841,312.497,47300.0
2014-07-07 14:00:00,313.18,313.34,312.22,312.22,35500.0,312.3375,312.497,311.38,311.38,35500.0
2014-07-07 14:30:00,312.32,312.71,312.16,312.27,31900.0,311.4798,311.8687,311.3202,311.4299,31900.0
2014-07-07 15:00:00,312.27,312.5,311.82,312.36,40800.0,311.4299,311.6593,310.9811,311.5197,40800.0
2014-07-07 15:30:00,312.18,312.45,311.28,311.65,66500.0,311.3402,311.6094,310.4426,310.8116,66500.0
2014-07-08 09:30:00,311.25,313.61,308.68,312.41,89400.0,310.4127,312.7663,307.8496,311.5695,89400.0
2014-07-08 10:00:00,312.45,313.48,309.99,310.42,56100.0,311.6094,312.6367,309.156,309.5849,56100.0
2014-07-08 10:30:00,310.38,313.42,310.13,313.26,63900.0,309.545,312.5768,309.2957,312.4172,63900.0
2014-07-08 11:00:00,313.38,315.94,312.67,314.38,69900.0,312.5369,315.09,311.8288,313.5342,69900.0
2014-07-08 11:30:00,314.39,315.0,310.05,310.84,41200.0,313.5442,314.1526,309.2159,310.0038,41200.0
2014-07-08 12:00:00,310.84,311.15,309.5,310.0,56300.0,310.0038,310.3129,308.6674,309.166,56300.0
2014-07-08 12:30:00,310.24,310.6,308.8,309.98,47400.0,309.4054,309.7644,307.9692,309.1461,47400.0
2014-07-08 13:00:00,310.12,310.76,309.71,310.59,35600.0,309.2857,309.924,308.8768,309.7544,35600.0
2014-07-08 13:30:00,310.59,311.15,309.87,311.02,28000.0,309.7544,310.3129,309.0364,310.1833,28000.0
2014-07-08 14:00:00,311.12,311.12,309.5,310.67,30800.0,310.283,310.283,308.6674,309.8342,30800.0
2014-07-08 14:30:00,310.75,311.91,310.33,311.65,33300.0,309.914,311.0709,309.4951,310.8116,33300.0
2014-07-08 15:00:00,311.65,312.13,310.5,311.21,41000.0,310.8116,311.2903,309.6647,310.3728,41000.0
2014-07-08 15:30:00,311.31,312.35,310.0,310.52,121500.0,310.4725,311.5097,309.166,309.6846,121500.0
2014-07-09 09:30:00,310.44,313.0,304.03,304.03,86000.0,309.6048,312.1579,303.2121,303.2121,86000.0
2014-07-09 10:00:00,303.78,307.09,303.6,306.87,123300.0,302.9628,306.2638,302.7832,306.0444,123300.0
2014-07-09 10:30:00,306.85,311.4,306.82,309.23,84100.0,306.0245,310.5623,305.9946,308.3981,84100.0
2014-07-09 11:00:00,309.2,309.2,307.07,308.6,34100.0,308.3682,308.3682,306.2439,307.7698,34100.0
2014-07-09 11:30:00,308.6,308.74,306.86,308.13,32400.0,307.7698,307.9094,306.0345,307.301,32400.0
2014-07-09 12:00:00,308.24,310.26,308.09,310.26,34300.0,307.4108,309.4253,307.2612,309.4253,34300.0
2014-07-09 12:30:00,310.0,310.61,309.29,310.0,72500.0,309.166,309.7744,308.4579,309.166,72500.0
2014-07-09 13:00:00,310.0,311.1,309.2,310.62,44800.0,309.166,310.2631,308.3682,309.7843,44800.0
2014-07-09 13:30:00,310.85,311.08,309.99,310.33,21500.0,310.0137,310.2431,309.156,309.4951,21500.0
2014-07-09 14:00:00,310.05,311.69,309.13,310.56,63800.0,309.2159,310.8515,308.2984,309.7245,63800.0
2014-07-09 14:30:00,310.88,311.0,310.1,310.5,35100.0,310.0436,310.1633,309.2657,309.6647,35100.0
2014-07-09 15:00:00,310.51,311.73,310.25,311.55,45000.0,309.6746,310.8914,309.4153,310.7118,45000.0
2014-07-09 15:30:00,311.5,312.19,310.18,310.94,90600.0,310.662,311.3501,309.3455,310.1035,90600.0
2014-07-10 09:30:00,312.98,312.98,305.06,309.41,227200.0,312.138,312.138,304.2393,308.5776,227200.0
2014-07-10 10:00:00,309.18,311.91,309.08,310.9,138200.0,308.3482,311.0709,308.2485,310.0636,138200.0
2014-07-10 10:30:00,311.17,311.34,310.21,311.02,59000.0,310.3329,310.5024,309.3755,310.1833,59000.0
2014-07-10 11:00:00,311.01,311.3,309.41,309.56,45800.0,310.1733,310.4625,308.5776,308.7272,45800.0
2014-07-10 11:30:00,309.4,310.56,309.02,310.27,31500.0,308.5676,309.7245,308.1887,309.4353,31500.0
2014-07-10 12:00:00,310.57,311.31,309.8,310.94,40000.0,309.7345,310.4725,308.9666,310.1035,40000.0
2014-07-10 12:30:00,311.0,311.04,310.08,310.39,21500.0,310.1633,310.2032,309.2458,309.555,21500.0
2014-07-10 13:00:00,310.39,311.91,310.16,311.75,31400.0,309.555,311.0709,309.3256,310.9113,31400.0
2014-07-10 13:30:00,311.83,313.78,311.75,312.73,29100.0,310.9911,312.9358,310.9113,311.8887,29100.0
2014-07-10 14:00:00,313.13,314.44,312.79,314.42,31700.0,312.2876,313.5941,311.9485,313.5741,31700.0
2014-07-10 14:30:00,314.25,314.4,312.0,312.66,49400.0,313.4046,313.5542,311.1606,311.8189,49400.0
2014-07-10 15:00:00,312.73,314.75,312.28,314.73,73900.0,311.8887,313.9032,311.4399,313.8833,73900.0
2014-07-10 15:30:00,314.71,315.33,314.2,314.53,152800.0,313.8633,314.4817,313.3547,313.6838,152800.0
2014-07-11 09:30:00,314.98,315.64,312.06,314.0,133100.0,314.1326,314.7908,311.2205,313.1553,133100.0
2014-07-11 10:00:00,314.01,314.31,312.66,313.77,55400.0,313.1652,313.4644,311.8189,312.9259,55400.0
2014-07-11 10:30:00,313.79,314.58,313.24,314.27,157000.0,312.9458,313.7337,312.3973,313.4245,157000.0
2014-07-11 11:00:00,314.44,314.45,310.75,311.34,45500.0,313.5941,313.604,309.914,310.5024,45500.0
2014-07-11 11:30:00,311.74,314.06,311.71,314.06,40000.0,310.9013,313.2151,310.8714,313.2151,40000.0
2014-07-11 12:00:00,314.04,315.93,313.65,315.93,31900.0,313.1951,315.0801,312.8062,315.0801,31900.0
2014-07-11 12:30:00,315.78,316.95,315.09,316.95,25400.0,314.9305,316.0973,314.2423,316.0973,25400.0
2014-07-11 13:00:00,316.8,318.85,316.73,318.62,55900.0,315.9477,317.9922,315.8779,317.7628,55900.0
2014-07-11 13:30:00,318.63,318.87,317.14,317.23,34400.0,317.7728,318.0122,316.2868,316.3766,34400.0
2014-07-11 14:00:00,317.36,317.39,316.53,317.08,19900.0,316.5062,316.5361,315.6784,316.227,19900.0
2014-07-11 14:30:00,317.08,318.07,317.0,318.0,39100.0,316.227,317.2143,316.1472,317.1445,39100.0
2014-07-11 15:00:00,318.0,318.11,317.1,317.42,42700.0,317.1445,317.2542,316.2469,316.5661,42700.0
2014-07-11 15:30:00,317.53,317.58,315.97,316.15,86200.0,316.6758,316.7256,315.12,315.2995,86200.0
2014-07-14 09:30:00,318.85,319.5,314.23,315.51,48500.0,317.9922,318.6405,313.3846,314.6612,48500.0
2014-07-14 10:00:00,315.7,316.31,313.83,315.55,53100.0,314.8507,315.459,312.9857,314.7011,53100.0
2014-07-14 10:30:00,315.68,319.73,315.45,317.64,88000.0,314.8307,318.8698,314.6014,316.7855,88000.0
2014-07-14 11:00:00,317.69,319.21,317.64,318.07,36100.0,316.8353,318.3512,316.7855,317.2143,36100.0
2014-07-14 11:30:00,318.08,318.68,317.71,318.44,30000.0,317.2243,317.8227,316.8553,317.5833,30000.0
2014-07-14 12:00:00,318.41,318.82,318.06,318.37,18600.0,317.5534,317.9623,317.2043,317.5135,18600.0
2014-07-14 12:30:00,318.33,318.37,316.42,316.44,23000.0,317.4736,317.5135,315.5687,315.5887,23000.0
2014-07-14 13:00:00,316.45,319.04,316.29,319.0,27300.0,315.5987,318.1817,315.4391,318.1418,27300.0
2014-07-14 13:30:00,319.01,319.69,318.7,319.21,26000.0,318.1518,318.8299,317.8426,318.3512,26000.0
2014-07-14 14:00:00,319.21,319.67,318.81,319.16,31200.0,318.3512,318.81,317.9523,318.3014,31200.0
2014-07-14 14:30:00,319.28,320.08,318.03,318.94,42100.0,318.4211,319.2189,317.1744,318.082,42100.0
2014-07-14 15:00:00,318.94,319.22,318.51,318.77,28200.0,318.082,318.3612,317.6531,317.9124,28200.0
2014-07-14 15:30:00,318.78,319.47,317.57,317.95,76300.0,317.9224,318.6105,316.7157,317.0946,76300.0
2014-07-15 09:30:00,318.35,319.95,316.56,317.01,79200.0,317.4936,319.0892,315.7084,316.1572,79200.0
2014-07-15 10:00:00,317.16,319.23,315.32,315.97,48800.0,316.3068,318.3712,314.4717,315.12,48800.0
2014-07-15 10:30:00,316.17,317.41,315.32,316.27,145900.0,315.3194,316.5561,314.4717,315.4191,145900.0
2014-07-15 11:00:00,316.12,316.12,313.68,314.7,160900.0,315.2696,315.2696,312.8361,313.8534,160900.0
2014-07-15 11:30:00,314.59,314.93,309.73,309.83,82500.0,313.7437,314.0828,308.8967,308.9965,82500.0
2014-07-15 12:00:00,309.92,313.37,309.92,312.93,54400.0,309.0862,312.527,309.0862,312.0881,54400.0
2014-07-15 12:30:00,312.93,313.58,311.74,311.8,51800.0,312.0881,312.7364,310.9013,310.9612,51800.0
2014-07-15 13:00:00,312.07,314.55,312.06,314.55,56500.0,311.2304,313.7038,311.2205,313.7038,56500.0
2014-07-15 13:30:00,314.55,314.93,313.3,313.87,25500.0,313.7038,314.0828,312.4571,313.0256,25500.0
2014-07-15 14:00:00,313.9,314.91,313.61,314.47,52100.0,313.0555,314.0628,312.7663,313.624,52100.0
2014-07-15 14:30:00,314.62,314.63,313.01,313.42,39200.0,313.7736,313.7836,312.1679,312.5768,39200.0
2014-07-15 15:00:00,313.65,314.02,312.52,312.92,34700.0,312.8062,313.1752,311.6792,312.0782,34700.0
2014-07-15 15:30:00,312.93,313.23,311.66,312.15,90000.0,312.0881,312.3873,310.8216,311.3102,90000.0
2014-07-16 09:30:00,315.1,315.25,308.16,310.72,81100.0,314.2523,314.4019,307.331,309.8841,81100.0
2014-07-16 10:00:00,310.76,311.98,308.58,308.91,53600.0,309.924,311.1407,307.7498,308.0789,53600.0
2014-07-16 10:30:00,309.26,309.73,305.1,306.75,69500.0,308.428,308.8967,304.2792,305.9248,69500.0
2014-07-16 11:00:00,306.2,309.41,306.18,308.03,38100.0,305.3762,308.5776,305.3563,307.2013,38100.0
2014-07-16 11:30:00,308.07,308.18,305.66,305.85,22700.0,307.2412,307.3509,304.8377,305.0272,22700.0
2014-07-16 12:00:00,306.02,307.77,305.69,307.3,14200.0,305.1967,306.942,304.8676,306.4733,14200.0
2014-07-16 12:30:00,307.52,308.6,306.29,307.42,18400.0,306.6927,307.7698,305.466,306.593,18400.0
2014-07-16 13:00:00,307.23,307.42,306.16,307.25,11200.0,306.4035,306.593,305.3363,306.4234,11200.0
2014-07-16 13:30:00,307.06,307.24,306.43,306.5,14000.0,306.2339,306.4134,305.6056,305.6754,14000.0
2014-07-16 14:00:00,306.38,307.14,306.27,306.78,34500.0,305.5558,306.3137,305.4461,305.9547,34500.0
2014-07-16 14:30:00,306.92,306.93,305.1,306.16,23700.0,306.0943,306.1043,304.2792,305.3363,23700.0
2014-07-16 15:00:00,306.24,306.74,305.27,306.52,29800.0,305.4161,305.9148,304.4487,305.6954,29800.0
2014-07-16 15:30:00,306.49,306.73,305.69,306.11,90000.0,305.6655,305.9048,304.8676,305.2865,90000.0
2014-07-17 09:30:00,303.09,305.8,302.03,305.61,44500.0,302.2746,304.9773,301.2175,304.7878,44500.0
2014-07-17 10:00:00,305.82,305.83,302.58,304.65,32900.0,304.9973,305.0072,301.766,303.8304,32900.0
2014-07-17 10:30:00,304.97,304.97,303.66,304.18,37400.0,304.1495,304.1495,302.8431,303.3617,37400.0
2014-07-17 11:00:00,304.24,304.47,301.06,301.06,56900.0,303.4215,303.6509,300.2501,300.2501,56900.0
2014-07-17 11:30:00,301.0,302.44,300.51,300.7,37300.0,300.1902,301.6264,299.7015,299.891,37300.0
2014-07-17 12:00:00,300.79,301.69,299.64,300.46,42600.0,299.9808,300.8784,298.8339,299.6517,42600.0
2014-07-17 12:30:00,300.39,302.26,300.35,301.5,30200.0,299.5819,301.4468,299.542,300.6889,30200.0
2014-07-17 13:00:00,301.42,302.55,301.42,301.92,21600.0,300.6091,301.7361,300.6091,301.1078,21600.0
2014-07-17 13:30:00,301.82,302.21,298.8,298.81,27300.0,301.008,301.397,297.9961,298.0061,27300.0
2014-07-17 14:00:00,298.88,299.06,297.19,297.28,26100.0,298.0759,298.2554,296.3905,296.4802,26100.0
2014-07-17 14:30:00,297.75,298.89,297.44,298.84,46100.0,296.949,298.0859,296.6398,298.036,46100.0
2014-07-17 15:00:00,298.87,298.87,296.72,297.1,52100.0,298.066,298.066,295.9217,296.3007,52100.0
2014-07-17 15:30:00,296.82,297.24,295.76,296.42,107900.0,296.0215,296.4403,294.9643,295.6226,107900.0
2014-07-18 09:30:00,298.95,303.89,298.52,301.81,133000.0,298.1457,303.0725,297.7169,300.9981,133000.0
2014-07-18 10:00:00,301.98,303.22,300.63,300.63,41800.0,301.1676,302.4043,299.8212,299.8212,41800.0
2014-07-18 10:30:00,300.86,301.4,299.97,301.3,56400.0,300.0506,300.5892,299.163,300.4894,56400.0
2014-07-18 11:00:00,301.41,302.0,300.17,301.79,22200.0,300.5991,301.1875,299.3625,300.9781,22200.0
2014-07-18 11:30:00,302.0,303.38,301.5,302.56,24400.0,301.1875,302.5638,300.6889,301.746,24400.0
2014-07-18 12:00:00,302.37,302.82,301.93,302.82,18200.0,301.5565,302.0053,301.1177,302.0053,18200.0
2014-07-18 12:30:00,302.66,303.58,302.01,303.29,28800.0,301.8458,302.7633,301.1975,302.4741,28800.0
2014-07-18 13:00:00,303.52,303.61,301.99,302.58,18900.0,302.7035,302.7932,301.1776,301.766,18900.0
2014-07-18 13:30:00,302.26,304.72,302.04,304.59,33200.0,301.4468,303.9002,301.2274,303.7706,33200.0
2014-07-18 14:00:00,304.67,305.91,303.88,305.91,15800.0,303.8504,305.087,303.0625,305.087,15800.0
2014-07-18 14:30:00,305.66,305.86,304.46,304.5,15700.0,304.8377,305.0372,303.6409,303.6808,15700.0
2014-07-18 15:00:00,304.74,305.9,304.33,305.18,38100.0,303.9202,305.077,303.5113,304.359,38100.0
2014-07-18 15:30:00,305.17,306.37,304.83,305.92,110200.0,304.349,305.5458,304.0099,305.097,110200.0
2014-07-21 09:30:00,306.2,307.79,303.01,305.92,38400.0,305.3762,306.962,302.1948,305.097,38400.0
2014-07-21 10:00:00,305.42,306.63,303.39,306.12,54900.0,304.5983,305.8051,302.5738,305.2965,54900.0
2014-07-21 10:30:00,306.26,306.26,303.73,303.76,38900.0,305.4361,305.4361,302.9129,302.9428,38900.0
2014-07-21 11:00:00,304.11,304.87,303.7,304.39,46000.0,303.2919,304.0498,302.883,303.5711,46000.0
2014-07-21 11:30:00,304.35,304.58,302.46,302.9,29700.0,303.5312,303.7606,301.6463,302.0851,29700.0
2014-07-21 12:00:00,302.88,304.74,302.76,304.48,13300.0,302.0652,303.9202,301.9455,303.6609,13300.0
2014-07-21 12:30:00,304.48,304.94,303.99,303.99,12000.0,303.6609,304.1196,303.1722,303.1722,12000.0
2014-07-21 13:00:00,303.68,304.62,303.68,304.36,16000.0,302.863,303.8005,302.863,303.5412,16000.0
2014-07-21 13:30:00,304.28,305.32,304.28,304.3,25300.0,303.4614,304.4986,303.4614,303.4814,25300.0
2014-07-21 14:00:00,304.78,304.86,303.97,304.36,31400.0,303.9601,304.0398,303.1522,303.5412,31400.0
2014-07-21 14:30:00,304.38,304.64,303.38,304.09,16500.0,303.5611,303.8204,302.5638,303.2719,16500.0
2014-07-21 15:00:00,304.3,304.31,303.52,304.23,15600.0,303.4814,303.4913,302.7035,303.4115,15600.0
2014-07-21 15:30:00,304.22,304.46,303.5,303.73,79000.0,303.4016,303.6409,302.6835,302.9129,79000.0
2014-07-22 09:30:00,305.51,307.99,304.66,306.45,34900.0,304.6881,307.1614,303.8404,305.6256,34900.0
2014-07-22 10:00:00,306.37,309.23,306.37,308.71,66900.0,305.5458,308.3981,305.5458,307.8795,66900.0
2014-07-22 10:30:00,308.78,308.89,307.31,308.52,75000.0,307.9493,308.059,306.4833,307.69,75000.0
2014-07-22 11:00:00,308.65,308.93,307.21,307.21,17100.0,307.8196,308.0989,306.3835,306.3835,17100.0
2014-07-22 11:30:00,307.21,308.34,307.21,308.33,29900.0,306.3835,307.5105,306.3835,307.5005,29900.0
2014-07-22 12:00:00,308.34,309.67,308.16,309.63,16100.0,307.5105,308.8369,307.331,308.797,16100.0
2014-07-22 12:30:00,309.35,309.51,307.67,308.01,14700.0,308.5178,308.6773,306.8423,307.1814,14700.0
2014-07-22 13:00:00,308.19,308.78,308.09,308.48,5700.0,307.3609,307.9493,307.2612,307.6501,5700.0
2014-07-22 13:30:00,308.48,308.49,307.43,307.55,4300.0,307.6501,307.6601,306.6029,306.7226,4300.0
2014-07-22 14:00:00,307.67,307.67,306.99,307.19,14700.0,306.8423,306.8423,306.1641,306.3636,14700.0
2014-07-22 14:30:00,307.13,307.21,306.22,306.54,9300.0,306.3037,306.3835,305.3962,305.7153,9300.0
2014-07-22 15:00:00,306.32,306.32,305.67,306.26,32100.0,305.4959,305.4959,304.8477,305.4361,32100.0
2014-07-22 15:30:00,306.31,307.12,305.84,306.01,54100.0,305.4859,306.2938,305.0172,305.1868,54100.0
2014-07-23 09:30:00,311.39,314.05,309.51,309.51,78200.0,310.5523,313.2051,308.6773,308.6773,78200.0
2014-07-23 10:00:00,309.21,310.43,307.26,308.06,74500.0,308.3781,309.5949,306.4334,307.2312,74500.0
2014-07-23 10:30:00,308.04,310.19,307.22,307.87,27100.0,307.2113,309.3555,306.3935,307.0417,27100.0
2014-07-23 11:00:00,308.2,308.83,307.36,307.9,38800.0,307.3709,307.9992,306.5331,307.0717,38800.0
2014-07-23 11:30:00,308.08,309.5,308.07,309.25,17800.0,307.2512,308.6674,307.2412,308.418,17800.0
2014-07-23 12:00:00,309.43,310.31,309.21,309.81,21400.0,308.5976,309.4752,308.3781,308.9765,21400.0
2014-07-23 12:30:00,309.78,309.92,308.55,309.52,12800.0,308.9466,309.0862,307.7199,308.6873,12800.0
2014-07-23 13:00:00,309.57,310.24,309.0,309.05,7900.0,308.7372,309.4054,308.1687,308.2186,7900.0
2014-07-23 13:30:00,309.24,310.62,308.96,310.11,17700.0,308.4081,309.7843,308.1288,309.2757,17700.0
2014-07-23 14:00:00,310.14,310.4,309.74,310.4,13300.0,309.3056,309.5649,308.9067,309.5649,13300.0
2014-07-23 14:30:00,310.11,310.9,310.08,310.52,14700.0,309.2757,310.0636,309.2458,309.6846,14700.0
2014-07-23 15:00:00,310.75,310.94,310.15,310.44,15300.0,309.914,310.1035,309.3156,309.6048,15300.0
2014-07-23 15:30:00,310.44,310.59,310.02,310.27,41300.0,309.6048,309.7544,309.186,309.4353,41300.0
2014-07-24 09:30:00,310.4,311.5,306.82,307.15,42000.0,309.5649,310.662,305.9946,306.3237,42000.0
2014-07-24 10:00:00,306.79,307.25,305.74,306.45,27500.0,305.9647,306.4234,304.9175,305.6256,27500.0
2014-07-24 10:30:00,306.26,307.53,305.68,306.43,34300.0,305.4361,306.7027,304.8576,305.6056,34300.0
2014-07-24 11:00:00,306.08,306.61,305.54,306.11,19000.0,305.2566,305.7851,304.718,305.2865,19000.0
2014-07-24 11:30:00,306.14,306.2,305.33,305.99,36000.0,305.3164,305.3762,304.5086,305.1668,36000.0
2014-07-24 12:00:00,306.02,306.25,305.17,305.36,23200.0,305.1967,305.4261,304.349,304.5385,23200.0
2014-07-24 12:30:00,305.29,305.62,304.28,304.6,12800.0,304.4687,304.7978,303.4614,303.7805,12800.0
2014-07-24 13:00:00,304.3,304.72,303.71,304.65,39900.0,303.4814,303.9002,302.8929,303.8304,39900.0
2014-07-24 13:30:00,304.99,305.61,303.94,305.25,12800.0,304.1695,304.7878,303.1223,304.4288,12800.0
2014-07-24 14:00:00,305.35,305.93,304.76,305.34,42300.0,304.5285,305.107,303.9401,304.5186,42300.0
2014-07-24 14:30:00,305.27,305.27,303.78,304.63,23300.0,304.4487,304.4487,302.9628,303.8105,23300.0
2014-07-24 15:00:00,304.29,304.6,303.02,303.51,37400.0,303.4714,303.7805,302.2048,302.6935,37400.0
2014-07-24 15:30:00,303.43,305.44,303.37,304.5,83700.0,302.6137,304.6183,302.5539,303.6808,83700.0
2014-07-25 09:30:00,303.46,305.01,302.82,303.91,27600.0,302.6436,304.1894,302.0053,303.0924,27600.0
2014-07-25 10:00:00,303.95,304.04,302.58,303.69,21200.0,303.1323,303.2221,301.766,302.873,21200.0
2014-07-25 10:30:00,303.35,303.74,301.79,301.98,33800.0,302.5339,302.9229,300.9781,301.1676,33800.0
2014-07-25 11:00:00,301.8,302.33,300.22,301.42,13500.0,300.9881,301.5167,299.4123,300.6091,13500.0
2014-07-25 11:30:00,301.64,302.15,301.04,301.85,42600.0,300.8285,301.3371,300.2301,301.0379,42600.0
2014-07-25 12:00:00,301.95,302.8,301.55,302.55,26600.0,301.1377,301.9854,300.7387,301.7361,26600.0
2014-07-25 12:30:00,302.28,304.54,302.28,304.3,10800.0,301.4668,303.7207,301.4668,303.4814,10800.0
2014-07-25 13:00:00,304.12,304.12,303.34,303.34,9800.0,303.3018,303.3018,302.5239,302.5239,9800.0
2014-07-25 13:30:00,303.4,303.4,302.31,302.56,6700.0,302.5838,302.5838,301.4967,301.746,6700.0
2014-07-25 14:00:00,302.4,303.56,302.33,303.4,6100.0,301.5865,302.7433,301.5167,302.5838,6100.0
2014-07-25 14:30:00,303.18,303.37,302.72,303.25,4600.0,302.3644,302.5539,301.9056,302.4342,4600.0
2014-07-25 15:00:00,303.0,303.01,302.29,302.92,15800.0,302.1848,302.1948,301.4768,302.1051,15800.0
2014-07-25 15:30:00,302.99,303.89,302.17,303.1,54900.0,302.1749,303.0725,301.3571,302.2846,54900.0
2014-07-28 09:30:00,302.25,302.42,300.0,300.04,33000.0,301.4369,301.6064,299.1929,299.2328,33000.0
2014-07-28 10:00:00,300.0,300.9,299.73,299.92,98700.0,299.1929,300.0905,298.9236,299.1131,98700.0
2014-07-28 10:30:00,299.89,301.05,299.85,300.02,59500.0,299.0832,300.2401,299.0433,299.2129,59500.0
2014-07-28 11:00:00,300.02,303.19,299.94,303.19,19300.0,299.2129,302.3743,299.1331,302.3743,19300.0
2014-07-28 11:30:00,303.33,303.62,300.43,300.65,22900.0,302.514,302.8032,299.6218,299.8412,22900.0
2014-07-28 12:00:00,300.5,301.0,300.0,300.72,21800.0,299.6916,300.1902,299.1929,299.911,21800.0
2014-07-28 12:30:00,300.51,300.92,300.02,300.2,19600.0,299.7015,300.1104,299.2129,299.3924,19600.0
2014-07-28 13:00:00,300.12,300.9,299.93,300.9,23300.0,299.3126,300.0905,299.1231,300.0905,23300.0
2014-07-28 13:30:00,300.9,302.2,300.9,301.55,17300.0,300.0905,301.387,300.0905,300.7387,17300.0
2014-07-28 14:00:00,301.74,302.16,300.95,301.78,8400.0,300.9282,301.3471,300.1404,300.9681,8400.0
2014-07-28 14:30:00,301.53,302.48,301.14,302.17,15500.0,300.7188,301.6662,300.3299,301.3571,15500.0
2014-07-28 15:00:00,302.17,302.28,301.54,301.85,11500.0,301.3571,301.4668,300.7288,301.0379,11500.0
2014-07-28 15:30:00,301.87,302.91,301.86,302.0,44000.0,301.0579,302.0951,301.0479,301.1875,44000.0
2014-07-29 09:30:00,303.84,306.45,301.68,305.03,33300.0,303.0226,305.6256,300.8684,304.2094,33300.0
2014-07-29 10:00:00,305.21,307.11,305.21,306.06,17300.0,304.3889,306.2838,304.3889,305.2366,17300.0
2014-07-29 10:30:00,306.27,307.66,306.06,306.58,14200.0,305.4461,306.8323,305.2366,305.7552,14200.0
2014-07-29 11:00:00,306.37,306.48,303.52,305.07,12900.0,305.5458,305.6555,302.7035,304.2493,12900.0
2014-07-29 11:30:00,304.56,305.54,303.52,305.5,6600.0,303.7407,304.718,302.7035,304.6781,6600.0
2014-07-29 12:00:00,305.38,306.0,305.04,305.16,8500.0,304.5584,305.1768,304.2194,304.339,8500.0
2014-07-29 12:30:00,305.54,306.4,305.54,306.0,4500.0,304.718,305.5757,304.718,305.1768,4500.0
2014-07-29 13:00:00,306.3,307.06,306.11,306.61,6500.0,305.476,306.2339,305.2865,305.7851,6500.0
2014-07-29 13:30:00,306.47,306.71,306.22,306.51,8100.0,305.6455,305.8849,305.3962,305.6854,8100.0
2014-07-29 14:00:00,306.63,307.0,304.81,305.14,14700.0,305.8051,306.1741,303.99,304.3191,14700.0
2014-07-29 14:30:00,305.36,305.6,304.61,304.89,11400.0,304.5385,304.7779,303.7905,304.0698,11400.0
2014-07-29 15:00:00,304.82,305.39,304.33,305.06,8500.0,304.0,304.5684,303.5113,304.2393,8500.0
2014-07-29 15:30:00,304.89,305.2,304.29,304.55,50300.0,304.0698,304.3789,303.4714,303.7307,50300.0
2014-07-30 09:30:00,328.85,336.94,325.51,331.68,524600.0,327.9653,336.0335,324.6343,330.7877,524600.0
2014-07-30 10:00:00,331.59,332.61,329.06,330.6,177600.0,330.6979,331.7152,328.1747,329.7106,177600.0
2014-07-30 10:30:00,330.8,331.0,324.33,324.4,197000.0,329.9101,330.1095,323.4575,323.5273,197000.0
2014-07-30 11:00:00,324.65,324.76,322.23,323.76,158400.0,323.7766,323.8863,321.3631,322.889,158400.0
2014-07-30 11:30:00,323.72,325.81,323.56,325.02,75500.0,322.8491,324.9335,322.6895,324.1456,75500.0
2014-07-30 12:00:00,325.12,325.19,321.6,322.55,88200.0,324.2453,324.3152,320.7348,321.6823,88200.0
2014-07-30 12:30:00,322.55,323.19,320.71,321.01,69300.0,321.6823,322.3205,319.8472,320.1464,69300.0
2014-07-30 13:00:00,320.89,321.25,320.0,320.61,62300.0,320.0267,320.3858,319.1391,319.7475,62300.0
2014-07-30 13:30:00,320.8,321.16,319.59,320.05,80800.0,319.937,320.296,318.7302,319.189,80800.0
2014-07-30 14:00:00,320.0,321.82,315.0,321.5,123700.0,319.1391,320.9542,314.1526,320.6351,123700.0
2014-07-30 14:30:00,321.2,322.36,319.32,322.03,79000.0,320.3359,321.4928,318.4609,321.1637,79000.0
2014-07-30 15:00:00,321.86,322.34,320.83,321.61,77000.0,320.9941,321.4728,319.9669,320.7448,77000.0
2014-07-30 15:30:00,321.73,323.05,321.28,322.23,121800.0,320.8645,322.1809,320.4157,321.3631,121800.0
2014-07-31 09:30:00,319.66,320.52,316.35,316.64,70200.0,318.8,319.6577,315.4989,315.7882,70200.0
2014-07-31 10:00:00,316.51,317.48,314.0,314.87,66600.0,315.6585,316.6259,313.1553,314.0229,66600.0
2014-07-31 10:30:00,315.26,315.26,312.45,312.6,69000.0,314.4119,314.4119,311.6094,311.759,69000.0
2014-07-31 11:00:00,312.47,313.8,311.35,312.02,74800.0,311.6294,312.9558,310.5124,311.1806,74800.0
2014-07-31 11:30:00,312.15,313.48,310.69,311.57,49900.0,311.3102,312.6367,309.8542,310.7318,49900.0
2014-07-31 12:00:00,311.52,312.31,311.04,311.75,31000.0,310.6819,311.4698,310.2032,310.9113,31000.0
2014-07-31 12:30:00,311.76,313.72,311.75,312.87,54400.0,310.9213,312.876,310.9113,312.0283,54400.0
2014-07-31 13:00:00,312.85,315.44,312.29,315.26,62700.0,312.0083,314.5914,311.4499,314.4119,62700.0
2014-07-31 13:30:00,314.99,316.53,313.48,315.12,40000.0,314.1426,315.6784,312.6367,314.2722,40000.0
2014-07-31 14:00:00,315.12,316.0,314.0,316.0,47600.0,314.2722,315.1499,313.1553,315.1499,47600.0
2014-07-31 14:30:00,315.81,316.22,314.36,315.0,69000.0,314.9604,315.3693,313.5143,314.1526,69000.0
2014-07-31 15:00:00,314.99,316.38,314.76,316.13,59100.0,314.1426,315.5289,313.9132,315.2795,59100.0
2014-07-31 15:30:00,316.15,319.37,315.86,316.31,243000.0,315.2995,318.5108,315.0103,315.459,243000.0
2014-08-01 09:30:00,323.74,326.73,320.43,326.1,218100.0,322.8691,325.851,319.568,325.2227,218100.0
2014-08-01 10:00:00,325.52,327.28,322.18,325.87,155200.0,324.6443,326.3995,321.3132,324.9933,155200.0
2014-08-01 10:30:00,325.46,328.73,324.25,326.3,114200.0,324.5844,327.8456,323.3777,325.4222,114200.0
2014-08-01 11:00:00,325.98,326.77,323.14,324.27,99100.0,325.103,325.8909,322.2707,323.3976,99100.0
2014-08-01 11:30:00,324.69,325.26,322.38,323.22,60100.0,323.8165,324.385,321.5127,322.3505,60100.0
2014-08-01 12:00:00,322.88,325.94,322.77,325.51,112000.0,322.0114,325.0631,321.9017,324.6343,112000.0
2014-08-01 12:30:00,325.66,326.88,323.81,325.45,101100.0,324.7839,326.0006,322.9389,324.5745,101100.0
2014-08-01 13:00:00,325.72,329.03,324.85,328.93,57000.0,324.8437,328.1448,323.9761,328.0451,57000.0
2014-08-01 13:30:00,328.94,329.32,324.7,325.97,73900.0,328.0551,328.434,323.8265,325.0931,73900.0
2014-08-01 14:00:00,326.1,326.54,325.01,325.55,56700.0,325.2227,325.6615,324.1356,324.6742,56700.0
2014-08-01 14:30:00,325.71,326.21,324.86,325.01,46500.0,324.8338,325.3324,323.986,324.1356,46500.0
2014-08-01 15:00:00,324.84,325.37,324.26,324.26,53500.0,323.9661,324.4947,323.3877,323.3877,53500.0
2014-08-01 15:30:00,324.54,324.65,322.09,324.31,131300.0,323.6669,323.7766,321.2235,323.4375,131300.0
2014-08-04 09:30:00,325.86,328.47,325.33,326.32,143400.0,324.9833,327.5863,324.4548,325.4421,143400.0
2014-08-04 10:00:00,326.59,327.59,324.4,324.4,131300.0,325.7114,326.7087,323.5273,323.5273,131300.0
2014-08-04 10:30:00,324.72,325.35,321.76,322.46,82100.0,323.8464,324.4747,320.8944,321.5925,82100.0
2014-08-04 11:00:00,322.16,324.5,321.09,324.32,26800.0,321.2933,323.627,320.2262,323.4475,26800.0
2014-08-04 11:30:00,324.33,325.48,323.84,325.22,26700.0,323.4575,324.6044,322.9688,324.3451,26700.0
2014-08-04 12:00:00,325.19,325.36,324.25,325.28,66600.0,324.3152,324.4847,323.3777,324.4049,66600.0
2014-08-04 12:30:00,325.36,325.42,324.12,325.15,30500.0,324.4847,324.5445,323.248,324.2753,30500.0
2014-08-04 13:00:00,325.38,325.73,324.6,325.63,33300.0,324.5046,324.8537,323.7267,324.754,33300.0
2014-08-04 13:30:00,325.71,326.16,324.95,325.37,50800.0,324.8338,325.2825,324.0758,324.4947,50800.0
2014-08-04 14:00:00,325.56,326.88,325.31,325.31,47800.0,324.6842,326.0006,324.4348,324.4348,47800.0
2014-08-04 14:30:00,325.51,326.17,325.04,325.91,58700.0,324.6343,325.2925,324.1656,325.0332,58700.0
2014-08-04 15:00:00,325.93,326.0,324.98,325.66,68800.0,325.0532,325.123,324.1057,324.7839,68800.0
2014-08-04 15:30:00,325.62,326.17,325.0,325.24,193100.0,324.744,325.2925,324.1257,324.365,193100.0
2014-08-05 09:30:00,316.81,333.63,314.0,331.06,352600.0,315.9577,332.7324,313.1553,330.1694,352600.0
2014-08-05 10:00:00,330.51,335.71,329.01,334.5,184500.0,329.6208,334.8069,328.1249,333.6001,184500.0
2014-08-05 10:30:00,334.5,335.85,332.41,334.96,85100.0,333.6001,334.9465,331.5157,334.0589,85100.0
2014-08-05 11:00:00,334.98,337.95,334.32,337.42,111600.0,334.0788,337.0408,333.4206,336.5123,111600.0
2014-08-05 11:30:00,337.55,337.79,334.79,335.15,73100.0,336.6419,336.8813,333.8893,334.2484,73100.0
2014-08-05 12:00:00,335.25,335.98,331.32,332.0,72800.0,334.3481,335.0761,330.4287,331.1068,72800.0
2014-08-05 12:30:00,332.15,333.67,331.62,332.56,38300.0,331.2564,332.7723,330.7279,331.6653,38300.0
2014-08-05 13:00:00,332.88,335.49,332.07,335.49,26400.0,331.9845,334.5874,331.1766,334.5874,26400.0
2014-08-05 13:30:00,335.49,335.49,331.18,331.9,50800.0,334.5874,334.5874,330.289,331.0071,50800.0
2014-08-05 14:00:00,331.75,331.97,330.17,330.62,54200.0,330.8575,331.0769,329.2818,329.7305,54200.0
2014-08-05 14:30:00,330.84,332.05,330.31,330.82,43400.0,329.95,331.1567,329.4214,329.93,43400.0
2014-08-05 15:00:00,330.74,331.45,330.02,330.24,55300.0,329.8502,330.5583,329.1322,329.3516,55300.0
2014-08-05 15:30:00,330.08,333.79,330.07,333.2,148400.0,329.192,332.892,329.182,332.3036,148400.0
2014-08-06 09:30:00,331.2,338.45,330.5,337.0,112300.0,330.309,337.5395,329.6109,336.0934,112300.0
2014-08-06 10:00:00,337.39,340.8,337.38,339.16,122000.0,336.4823,339.8832,336.4724,338.2476,122000.0
2014-08-06 10:30:00,339.54,340.32,337.23,339.04,73900.0,338.6265,339.4044,336.3228,338.1279,73900.0
2014-08-06 11:00:00,338.51,340.2,338.0,338.6,62600.0,337.5993,339.2848,337.0907,337.6891,62600.0
2014-08-06 11:30:00,338.5,341.49,338.0,341.0,56600.0,337.5893,340.5713,337.0907,340.0826,56600.0
2014-08-06 12:00:00,340.73,341.11,339.24,339.85,65000.0,339.8133,340.1923,338.3274,338.9357,65000.0
2014-08-06 12:30:00,339.64,340.79,339.57,339.81,28400.0,338.7263,339.8732,338.6565,338.8958,28400.0
2014-08-06 13:00:00,339.8,340.74,338.7,340.16,22800.0,338.8858,339.8233,337.7888,339.2449,22800.0
2014-08-06 13:30:00,340.0,340.87,339.4,339.57,22800.0,339.0853,339.953,338.4869,338.6565,22800.0
2014-08-06 14:00:00,339.52,341.65,339.52,341.18,64500.0,338.6066,340.7309,338.6066,340.2621,64500.0
2014-08-06 14:30:00,341.18,341.69,339.67,341.0,40700.0,340.2621,340.7708,338.7562,340.0826,40700.0
2014-08-06 15:00:00,341.0,341.71,339.93,340.69,32500.0,340.0826,340.7907,339.0155,339.7735,32500.0
2014-08-06 15:30:00,340.6,341.38,340.0,340.61,121300.0,339.6837,340.4616,339.0853,339.6937,121300.0
2014-08-07 09:30:00,342.14,342.98,337.25,341.66,67600.0,341.2196,342.0573,336.3427,340.7408,67600.0
2014-08-07 10:00:00,341.47,341.71,338.83,340.19,25100.0,340.5514,340.7907,337.9185,339.2748,25100.0
2014-08-07 10:30:00,340.2,340.44,337.36,339.53,43800.0,339.2848,339.5241,336.4524,338.6166,43800.0
2014-08-07 11:00:00,338.91,339.75,338.02,338.73,29300.0,337.9982,338.836,337.1106,337.8187,29300.0
2014-08-07 11:30:00,338.69,339.39,337.7,338.46,35500.0,337.7788,338.477,336.7915,337.5495,35500.0
2014-08-07 12:00:00,338.2,339.08,337.71,338.58,11400.0,337.2902,338.1678,336.8015,337.6691,11400.0
2014-08-07 12:30:00,338.02,339.28,337.89,339.28,31100.0,337.1106,338.3672,336.981,338.3672,31100.0
2014-08-07 13:00:00,339.28,340.3,338.95,340.14,31000.0,338.3672,339.3845,338.0381,339.2249,31000.0
2014-08-07 13:30:00,340.14,341.7,339.8,341.13,46200.0,339.2249,340.7807,338.8858,340.2123,46200.0
2014-08-07 14:00:00,341.01,341.05,339.31,339.51,12100.0,340.0926,340.1325,338.3972,338.5966,12100.0
2014-08-07 14:30:00,339.5,340.0,338.06,338.66,20700.0,338.5867,339.0853,337.1505,337.7489,20700.0
2014-08-07 15:00:00,338.67,339.39,337.7,338.05,74200.0,337.7589,338.477,336.7915,337.1406,74200.0
2014-08-07 15:30:00,338.33,339.21,337.7,338.77,61000.0,337.4198,338.2974,336.7915,337.8586,61000.0
2014-08-08 09:30:00,338.0,340.06,337.0,339.49,64700.0,337.0907,339.1451,336.0934,338.5767,64700.0
2014-08-08 10:00:00,339.59,341.0,336.88,337.4,39100.0,338.6764,340.0826,335.9737,336.4923,39100.0
2014-08-08 10:30:00,337.06,338.95,336.05,338.32,53300.0,336.1532,338.0381,335.1459,337.4098,53300.0
2014-08-08 11:00:00,338.45,339.27,338.13,339.17,33500.0,337.5395,338.3573,337.2203,338.2575,33500.0
2014-08-08 11:30:00,339.1,339.56,338.81,339.0,27200.0,338.1877,338.6465,337.8985,338.088,27200.0
2014-08-08 12:00:00,339.13,339.14,338.05,338.49,16400.0,338.2176,338.2276,337.1406,337.5794,16400.0
2014-08-08 12:30:00,338.48,338.79,337.51,337.57,25300.0,337.5694,337.8786,336.602,336.6618,25300.0
2014-08-08 13:00:00,337.53,339.23,337.53,339.13,28200.0,336.622,338.3174,336.622,338.2176,28200.0
2014-08-08 13:30:00,338.99,339.3,337.74,338.31,20500.0,338.078,338.3872,336.8314,337.3999,20500.0
2014-08-08 14:00:00,338.01,338.42,336.66,337.39,24500.0,337.1007,337.5096,335.7543,336.4823,24500.0
2014-08-08 14:30:00,337.43,337.7,336.89,337.02,34800.0,336.5222,336.7915,335.9837,336.1133,34800.0
2014-08-08 15:00:00,337.03,339.16,337.02,338.7,41200.0,336.1233,338.2476,336.1133,337.7888,41200.0
2014-08-08 15:30:00,338.68,339.71,338.03,338.22,66700.0,337.7689,338.7961,337.1206,337.3101,66700.0
2014-08-11 09:30:00,340.27,341.62,335.89,338.41,61700.0,339.3546,340.701,334.9864,337.4996,61700.0
2014-08-11 10:00:00,338.5,340.0,337.82,339.14,23900.0,337.5893,339.0853,336.9112,338.2276,23900.0
2014-08-11 10:30:00,339.14,340.0,339.13,339.73,18000.0,338.2276,339.0853,338.2176,338.816,18000.0
2014-08-11 11:00:00,339.45,340.16,339.39,339.68,25300.0,338.5368,339.2449,338.477,338.7662,25300.0
2014-08-11 11:30:00,339.4,339.8,338.0,338.29,10300.0,338.4869,338.8858,337.0907,337.3799,10300.0
2014-08-11 12:00:00,338.54,338.67,337.37,338.67,23200.0,337.6292,337.7589,336.4624,337.7589,23200.0
2014-08-11 12:30:00,338.45,338.65,337.76,338.01,27600.0,337.5395,337.7389,336.8513,337.1007,27600.0
2014-08-11 13:00:00,338.02,339.3,338.02,338.57,28100.0,337.1106,338.3872,337.1106,337.6592,28100.0
2014-08-11 13:30:00,339.04,339.62,338.5,338.92,22900.0,338.1279,338.7063,337.5893,338.0082,22900.0
2014-08-11 14:00:00,338.93,339.15,338.71,338.88,30100.0,338.0182,338.2376,337.7988,337.9683,30100.0
2014-08-11 14:30:00,338.9,339.41,338.74,339.15,18100.0,337.9883,338.4969,337.8287,338.2376,18100.0
2014-08-11 15:00:00,339.24,339.37,338.8,338.8,26200.0,338.3274,338.457,337.8885,337.8885,26200.0
2014-08-11 15:30:00,338.81,339.38,338.42,338.79,37400.0,337.8985,338.467,337.5096,337.8786,37400.0
2014-08-12 09:30:00,338.44,339.84,335.24,338.63,34800.0,337.5295,338.9257,334.3381,337.719,34800.0
2014-08-12 10:00:00,338.96,339.19,337.2,338.35,35500.0,338.0481,338.2775,336.2928,337.4397,35500.0
2014-08-12 10:30:00,338.39,338.39,336.1,336.72,37500.0,337.4796,337.4796,335.1958,335.8141,37500.0
2014-08-12 11:00:00,336.71,337.58,335.33,337.38,48500.0,335.8042,336.6718,334.4279,336.4724,48500.0
2014-08-12 11:30:00,337.32,338.6,337.16,337.54,32900.0,336.4125,337.6891,336.2529,336.6319,32900.0
2014-08-12 12:00:00,337.32,338.14,336.8,338.14,7600.0,336.4125,337.2303,335.8939,337.2303,7600.0
2014-08-12 12:30:00,338.19,339.28,338.18,338.74,9000.0,337.2802,338.3672,337.2702,337.8287,9000.0
2014-08-12 13:00:00,339.18,339.18,338.48,338.63,4700.0,338.2675,338.2675,337.5694,337.719,4700.0
2014-08-12 13:30:00,338.58,338.62,337.88,338.16,3800.0,337.6691,337.709,336.971,337.2503,3800.0
2014-08-12 14:00:00,337.84,337.84,336.34,336.34,10300.0,336.9311,336.9311,335.4352,335.4352,10300.0
2014-08-12 14:30:00,336.76,337.77,336.09,337.2,10300.0,335.854,336.8613,335.1858,336.2928,10300.0
2014-08-12 15:00:00,337.57,338.34,337.45,337.7,8500.0,336.6618,337.4298,336.5422,336.7915,8500.0
2014-08-12 15:30:00,337.66,338.8,337.55,338.27,34300.0,336.7516,337.8885,336.6419,337.36,34300.0
2014-08-13 09:30:00,339.12,340.29,338.53,338.6,32800.0,338.2077,339.3745,337.6193,337.6891,32800.0
2014-08-13 10:00:00,338.43,340.17,338.22,339.55,29500.0,337.5195,339.2549,337.3101,338.6365,29500.0
2014-08-13 10:30:00,339.86,340.99,339.61,340.56,100300.0,338.9457,340.0726,338.6964,339.6438,100300.0
2014-08-13 11:00:00,340.61,341.9,340.58,341.56,22400.0,339.6937,340.9802,339.6637,340.6411,22400.0
2014-08-13 11:30:00,341.53,344.0,341.48,342.04,42700.0,340.6112,343.0745,340.5613,341.1198,42700.0
2014-08-13 12:00:00,342.04,342.27,340.79,341.27,13300.0,341.1198,341.3492,339.8732,340.3519,13300.0
2014-08-13 12:30:00,341.61,341.78,340.9,340.9,11400.0,340.691,340.8605,339.9829,339.9829,11400.0
2014-08-13 13:00:00,340.89,342.34,340.89,341.65,27200.0,339.9729,341.419,339.9729,340.7309,27200.0
2014-08-13 13:30:00,342.0,343.05,341.54,342.75,20800.0,341.0799,342.1271,340.6212,341.8279,20800.0
2014-08-13 14:00:00,342.75,343.12,342.07,342.17,15600.0,341.8279,342.1969,341.1497,341.2495,15600.0
2014-08-13 14:30:00,342.08,342.71,342.02,342.09,10700.0,341.1597,341.788,341.0999,341.1697,10700.0
2014-08-13 15:00:00,342.11,342.89,341.82,342.89,36800.0,341.1896,341.9675,340.9004,341.9675,36800.0
2014-08-13 15:30:00,343.0,343.31,342.21,343.03,75900.0,342.0772,342.3864,341.2894,342.1072,75900.0
2014-08-14 09:30:00,342.27,344.92,341.86,344.45,42300.0,341.3492,343.9921,340.9403,343.5233,42300.0
2014-08-14 10:00:00,344.78,346.0,343.04,345.88,46500.0,343.8524,345.0692,342.1171,344.9495,46500.0
2014-08-14 10:30:00,345.88,348.08,345.8,347.85,55100.0,344.9495,347.1436,344.8697,346.9142,55100.0
2014-08-14 11:00:00,347.98,348.1,347.23,347.23,33900.0,347.0438,347.1635,346.2959,346.2959,33900.0
2014-08-14 11:30:00,347.37,347.37,345.6,345.95,26800.0,346.4355,346.4355,344.6702,345.0193,26800.0
2014-08-14 12:00:00,345.96,346.92,345.65,346.76,26600.0,345.0293,345.9867,344.7201,345.8271,26600.0
2014-08-14 12:30:00,346.61,346.8,346.25,346.8,9400.0,345.6775,345.867,345.3185,345.867,9400.0
2014-08-14 13:00:00,346.75,347.16,346.12,346.37,7800.0,345.8171,346.226,345.1888,345.4382,7800.0
2014-08-14 13:30:00,346.35,346.42,345.97,346.42,16200.0,345.4182,345.488,345.0392,345.488,16200.0
2014-08-14 14:00:00,346.42,347.13,345.78,346.98,21000.0,345.488,346.1961,344.8498,346.0465,21000.0
2014-08-14 14:30:00,346.98,347.48,346.81,347.1,20700.0,346.0465,346.5452,345.877,346.1662,20700.0
2014-08-14 15:00:00,347.12,347.6,347.0,347.41,15300.0,346.1862,346.6649,346.0665,346.4754,15300.0
2014-08-14 15:30:00,347.5,347.85,347.03,347.73,49800.0,346.5651,346.9142,346.0964,346.7945,49800.0
2014-08-15 09:30:00,348.54,351.5,347.79,348.72,158000.0,347.6023,350.5544,346.8544,347.7819,158000.0
2014-08-15 10:00:00,348.99,350.42,348.99,349.22,25900.0,348.0511,349.4773,348.0511,348.2805,25900.0
2014-08-15 10:30:00,349.57,349.57,343.87,346.19,56400.0,348.6296,348.6296,342.9449,345.2587,56400.0
2014-08-15 11:00:00,345.74,347.69,345.35,346.99,23800.0,344.8099,346.7546,344.4209,346.0565,23800.0
2014-08-15 11:30:00,346.7,346.99,343.85,344.61,28900.0,345.7673,346.0565,342.925,343.6829,28900.0
2014-08-15 12:00:00,344.38,345.61,343.94,345.15,8000.0,343.4535,344.6802,343.0147,344.2215,8000.0
2014-08-15 12:30:00,345.1,346.44,345.1,345.97,6300.0,344.1716,345.508,344.1716,345.0392,6300.0
2014-08-15 13:00:00,345.74,346.69,345.44,346.67,8900.0,344.8099,345.7573,344.5107,345.7374,8900.0
2014-08-15 13:30:00,346.65,346.8,345.93,346.09,6700.0,345.7174,345.867,344.9994,345.1589,6700.0
2014-08-15 14:00:00,346.29,348.61,345.91,348.61,27000.0,345.3584,347.6721,344.9794,347.6721,27000.0
2014-08-15 14:30:00,348.5,348.8,347.84,348.21,22300.0,347.5624,347.8616,346.9042,347.2732,22300.0
2014-08-15 15:00:00,348.19,348.33,347.54,348.27,18500.0,347.2533,347.3929,346.605,347.3331,18500.0
2014-08-15 15:30:00,347.87,349.0,347.77,348.68,33500.0,346.9341,348.0611,346.8344,347.742,33500.0
2014-08-18 09:30:00,350.8,353.05,349.07,351.32,68600.0,349.8563,352.1002,348.1309,350.3749,68600.0
2014-08-18 10:00:00,351.11,351.5,349.74,349.74,38300.0,350.1654,350.5544,348.7991,348.7991,38300.0
2014-08-18 10:30:00,349.6,351.5,349.37,350.94,51200.0,348.6595,350.5544,348.4301,349.9959,51200.0
2014-08-18 11:00:00,350.98,351.0,349.7,350.1,15200.0,350.0358,350.0557,348.7592,349.1581,15200.0
2014-08-18 11:30:00,350.23,353.0,349.72,350.43,26700.0,349.2878,352.0503,348.7792,349.4872,26700.0
2014-08-18 12:00:00,350.32,350.93,350.32,350.74,20700.0,349.3775,349.9859,349.3775,349.7964,20700.0
2014-08-18 12:30:00,350.73,351.25,350.2,350.2,9900.0,349.7864,350.305,349.2579,349.2579,9900.0
2014-08-18 13:00:00,350.24,350.9,349.85,350.31,12700.0,349.2978,349.956,348.9088,349.3676,12700.0
2014-08-18 13:30:00,350.9,351.07,350.35,350.35,7900.0,349.956,350.1255,349.4075,349.4075,7900.0
2014-08-18 14:00:00,350.36,350.94,349.94,350.65,19300.0,349.4174,349.9959,348.9986,349.7067,19300.0
2014-08-18 14:30:00,350.77,350.77,349.7,349.99,7200.0,349.8263,349.8263,348.7592,349.0484,7200.0
2014-08-18 15:00:00,350.06,350.44,349.5,349.57,9000.0,349.1182,349.4972,348.5598,348.6296,9000.0
2014-08-18 15:30:00,349.4,350.15,349.12,349.36,43300.0,348.46,349.208,348.1808,348.4201,43300.0
2014-08-19 09:30:00,349.94,351.42,348.04,349.0,36000.0,348.9986,350.4746,347.1037,348.0611,36000.0
2014-08-19 10:00:00,348.88,349.54,345.24,345.24,35700.0,347.9414,348.5996,344.3112,344.3112,35700.0
2014-08-19 10:30:00,345.64,347.65,345.64,346.4,28100.0,344.7101,346.7147,344.7101,345.4681,28100.0
2014-08-19 11:00:00,346.49,347.7,345.79,347.67,13300.0,345.5578,346.7646,344.8597,346.7347,13300.0
2014-08-19 11:30:00,347.53,347.89,345.6,345.71,25300.0,346.5951,346.9541,344.6702,344.7799,25300.0
2014-08-19 12:00:00,345.6,346.97,345.09,346.97,15400.0,344.6702,346.0366,344.1616,346.0366,15400.0
2014-08-19 12:30:00,346.64,346.81,346.13,346.3,19500.0,345.7074,345.877,345.1988,345.3684,19500.0
2014-08-19 13:00:00,346.45,347.26,346.32,346.62,13500.0,345.518,346.3258,345.3883,345.6875,13500.0
2014-08-19 13:30:00,346.61,348.1,346.54,347.54,21500.0,345.6775,347.1635,345.6077,346.605,21500.0
2014-08-19 14:00:00,347.88,348.2,347.26,347.9,11800.0,346.9441,347.2632,346.3258,346.9641,11800.0
2014-08-19 14:30:00,347.81,348.42,347.4,347.94,9000.0,346.8743,347.4827,346.4654,347.0039,9000.0
2014-08-19 15:00:00,348.05,348.48,347.24,347.66,20300.0,347.1137,347.5425,346.3058,346.7247,20300.0
2014-08-19 15:30:00,347.42,347.55,346.25,346.59,52200.0,346.4853,346.615,345.3185,345.6576,52200.0
2014-08-20 09:30:00,345.22,348.66,345.22,348.41,35400.0,344.2913,347.722,344.2913,347.4727,35400.0
2014-08-20 10:00:00,348.11,349.38,347.49,348.83,18100.0,347.1735,348.4401,346.5552,347.8916,18100.0
2014-08-20 10:30:00,348.92,348.96,346.5,346.5,20000.0,347.9813,348.0212,345.5678,345.5678,20000.0
2014-08-20 11:00:00,346.5,346.9,346.01,346.28,15200.0,345.5678,345.9667,345.0791,345.3484,15200.0
2014-08-20 11:30:00,346.23,347.0,345.8,346.6,15400.0,345.2985,346.0665,344.8697,345.6676,15400.0
2014-08-20 12:00:00,346.61,347.92,346.24,347.44,15900.0,345.6775,346.984,345.3085,346.5053,15900.0
2014-08-20 12:30:00,347.17,347.53,346.88,347.53,8300.0,346.236,346.5951,345.9468,346.5951,8300.0
2014-08-20 13:00:00,347.55,347.9,346.88,346.88,13300.0,346.615,346.9641,345.9468,345.9468,13300.0
2014-08-20 13:30:00,346.75,347.1,345.86,345.87,11400.0,345.8171,346.1662,344.9295,344.9395,11400.0
2014-08-20 14:00:00,345.99,346.03,344.09,345.82,18900.0,345.0592,345.0991,343.1643,344.8897,18900.0
2014-08-20 14:30:00,345.95,346.12,344.72,345.57,16600.0,345.0193,345.1888,343.7926,344.6403,16600.0
2014-08-20 15:00:00,345.55,347.0,345.53,346.13,16200.0,344.6204,346.0665,344.6004,345.1988,16200.0
2014-08-20 15:30:00,346.26,346.49,344.97,345.27,35800.0,345.3285,345.5578,344.0419,344.3411,35800.0
2014-08-21 09:30:00,347.0,347.0,345.34,346.21,17600.0,346.0665,346.0665,344.4109,345.2786,17600.0
2014-08-21 10:00:00,346.03,346.03,343.73,344.28,23900.0,345.0991,345.0991,342.8053,343.3538,23900.0
2014-08-21 10:30:00,344.9,345.21,343.88,344.43,13000.0,343.9721,344.2813,342.9549,343.5034,13000.0
2014-08-21 11:00:00,344.08,344.35,343.21,343.25,10500.0,343.1543,343.4236,342.2867,342.3266,10500.0
2014-08-21 11:30:00,343.52,343.87,342.74,343.48,15300.0,342.5958,342.9449,341.8179,342.5559,15300.0
2014-08-21 12:00:00,343.49,343.79,342.77,343.79,12100.0,342.5659,342.8651,341.8479,342.8651,12100.0
2014-08-21 12:30:00,343.52,344.36,343.32,344.07,12600.0,342.5958,343.4336,342.3964,343.1444,12600.0
2014-08-21 13:00:00,344.07,344.07,343.43,343.43,23300.0,343.1444,343.1444,342.5061,342.5061,23300.0
2014-08-21 13:30:00,343.53,343.53,342.23,342.23,10000.0,342.6058,342.6058,341.3093,341.3093,10000.0
2014-08-21 14:00:00,342.21,342.39,341.57,341.83,10300.0,341.2894,341.4689,340.6511,340.9104,10300.0
2014-08-21 14:30:00,341.94,342.7,341.86,342.7,8800.0,341.0201,341.778,340.9403,341.778,8800.0
2014-08-21 15:00:00,342.65,342.67,341.11,341.29,27000.0,341.7282,341.7481,340.1923,340.3718,27000.0
2014-08-21 15:30:00,341.24,342.46,341.23,341.63,46300.0,340.322,341.5387,340.312,340.7109,46300.0
2014-08-22 09:30:00,341.96,344.7,339.25,341.54,43100.0,341.04,343.7727,338.3373,340.6212,43100.0
2014-08-22 10:00:00,341.9,343.67,339.84,342.78,34400.0,340.9802,342.7454,338.9257,341.8578,34400.0
2014-08-22 10:30:00,343.48,343.51,339.55,339.55,23700.0,342.5559,342.5859,338.6365,338.6365,23700.0
2014-08-22 11:00:00,339.58,342.0,339.1,340.9,15600.0,338.6664,341.0799,338.1877,339.9829,15600.0
2014-08-22 11:30:00,341.1,341.51,340.26,341.17,19200.0,340.1823,340.5912,339.3446,340.2522,19200.0
2014-08-22 12:00:00,341.3,342.69,341.21,342.26,16300.0,340.3818,341.7681,340.2921,341.3392,16300.0
2014-08-22 12:30:00,342.54,342.82,342.03,342.52,10900.0,341.6185,341.8977,341.1098,341.5985,10900.0
2014-08-22 13:00:00,342.16,342.47,341.67,342.35,8500.0,341.2395,341.5487,340.7508,341.429,8500.0
2014-08-22 13:30:00,342.47,342.75,341.85,342.32,15300.0,341.5487,341.8279,340.9303,341.3991,15300.0
2014-08-22 14:00:00,342.27,342.34,341.5,341.91,11800.0,341.3492,341.419,340.5813,340.9902,11800.0
2014-08-22 14:30:00,341.66,342.05,341.12,341.73,16000.0,340.7408,341.1298,340.2023,340.8107,16000.0
2014-08-22 15:00:00,341.82,342.25,340.9,340.99,17300.0,340.9004,341.3293,339.9829,340.0726,17300.0
2014-08-22 15:30:00,340.88,341.85,340.5,340.73,68400.0,339.9629,340.9303,339.584,339.8133,68400.0
2014-08-25 09:30:00,347.94,348.48,342.22,347.62,63500.0,347.0039,347.5425,341.2993,346.6848,63500.0
2014-08-25 10:00:00,347.85,349.25,347.48,348.95,61300.0,346.9142,348.3104,346.5452,348.0112,61300.0
2014-08-25 10:30:00,348.75,349.5,348.7,348.76,21100.0,347.8118,348.5598,347.7619,347.8217,21100.0
2014-08-25 11:00:00,348.74,349.41,348.15,349.24,20900.0,347.8018,348.47,347.2134,348.3005,20900.0
2014-08-25 11:30:00,349.24,349.49,348.19,349.31,17800.0,348.3005,348.5498,347.2533,348.3703,17800.0
2014-08-25 12:00:00,349.24,349.34,346.86,347.7,19600.0,348.3005,348.4002,345.9269,346.7646,19600.0
2014-08-25 12:30:00,347.77,347.77,346.37,346.57,15100.0,346.8344,346.8344,345.4382,345.6376,15100.0
2014-08-25 13:00:00,346.33,347.59,345.64,347.44,8700.0,345.3983,346.6549,344.7101,346.5053,8700.0
2014-08-25 13:30:00,347.41,348.86,347.36,348.09,16900.0,346.4754,347.9215,346.4255,347.1535,16900.0
2014-08-25 14:00:00,348.47,348.77,348.03,348.11,7300.0,347.5325,347.8317,347.0937,347.1735,7300.0
2014-08-25 14:30:00,348.43,348.45,347.7,348.32,8800.0,347.4926,347.5126,346.7646,347.3829,8800.0
2014-08-25 15:00:00,348.3,348.3,347.06,347.19,10200.0,347.363,347.363,346.1263,346.256,10200.0
2014-08-25 15:30:00,347.28,347.93,346.65,347.93,43100.0,346.3457,346.994,345.7174,346.994,43100.0
2014-08-26 09:30:00,349.51,351.5,348.44,351.5,75700.0,348.5697,350.5544,347.5026,350.5544,75700.0
2014-08-26 10:00:00,351.26,351.5,349.28,350.78,45200.0,350.315,350.5544,348.3403,349.8363,45200.0
2014-08-26 10:30:00,351.18,352.56,350.73,352.31,33300.0,350.2352,351.6115,349.7864,351.3622,33300.0
2014-08-26 11:00:00,352.34,354.52,352.1,353.78,44500.0,351.3921,353.5662,351.1528,352.8282,44500.0
2014-08-26 11:30:00,353.73,354.27,353.16,353.39,30500.0,352.7784,353.3169,352.2099,352.4393,30500.0
2014-08-26 12:00:00,353.22,353.72,352.93,352.93,30400.0,352.2697,352.7684,351.9805,351.9805,30400.0
2014-08-26 12:30:00,353.21,353.81,352.7,353.39,32800.0,352.2598,352.8582,351.7511,352.4393,32800.0
2014-08-26 13:00:00,353.52,354.32,353.15,354.32,19800.0,352.5689,353.3668,352.1999,353.3668,19800.0
2014-08-26 13:30:00,354.32,354.46,353.9,354.24,32200.0,353.3668,353.5064,352.9479,353.287,32200.0
2014-08-26 14:00:00,354.22,354.4,353.78,353.88,18500.0,353.2671,353.4466,352.8282,352.928,18500.0
2014-08-26 14:30:00,353.91,354.79,353.51,354.78,30700.0,352.9579,353.8355,352.559,353.8255,30700.0
2014-08-26 15:00:00,354.79,354.79,353.9,354.17,31200.0,353.8355,353.8355,352.9479,353.2172,31200.0
2014-08-26 15:30:00,354.14,354.24,353.8,354.02,68200.0,353.1873,353.287,352.8482,353.0676,68200.0
2014-08-27 09:30:00,354.27,354.27,348.39,350.44,61700.0,353.3169,353.3169,347.4527,349.4972,61700.0
2014-08-27 10:00:00,350.08,352.73,349.74,352.06,38700.0,349.1382,351.7811,348.7991,351.1129,38700.0
2014-08-27 10:30:00,351.72,352.8,351.49,352.71,18600.0,350.7738,351.8509,350.5444,351.7611,18600.0
2014-08-27 11:00:00,352.6,352.8,351.74,351.81,23000.0,351.6514,351.8509,350.7937,350.8635,23000.0
2014-08-27 11:30:00,351.54,351.75,350.8,351.2,20100.0,350.5943,350.8037,349.8563,350.2552,20100.0
2014-08-27 12:00:00,351.3,351.44,350.26,351.16,21900.0,350.3549,350.4945,349.3177,350.2153,21900.0
2014-08-27 12:30:00,351.42,351.43,350.27,350.78,9600.0,350.4746,350.4846,349.3277,349.8363,9600.0
2014-08-27 13:00:00,350.79,351.2,350.55,350.98,5400.0,349.8463,350.2552,349.6069,350.0358,5400.0
2014-08-27 13:30:00,351.1,351.43,350.5,350.5,11800.0,350.1554,350.4846,349.5571,349.5571,11800.0
2014-08-27 14:00:00,350.35,350.38,349.72,349.78,21100.0,349.4075,349.4374,348.7792,348.839,21100.0
2014-08-27 14:30:00,349.75,349.98,349.15,349.42,10100.0,348.8091,349.0385,348.2107,348.48,10100.0
2014-08-27 15:00:00,349.42,350.24,348.41,350.16,19200.0,348.48,349.2978,347.4727,349.218,19200.0
2014-08-27 15:30:00,349.97,350.32,349.4,350.15,38600.0,349.0285,349.3775,348.46,349.208,38600.0
2014-08-28 09:30:00,348.93,351.42,348.0,351.37,76000.0,347.9913,350.4746,347.0638,350.4247,76000.0
2014-08-28 10:00:00,351.37,351.37,348.84,348.89,21600.0,350.4247,350.4247,347.9015,347.9514,21600.0
2014-08-28 10:30:00,348.87,349.51,347.29,348.62,23200.0,347.9314,348.5697,346.3557,347.6821,23200.0
2014-08-28 11:00:00,348.84,349.12,348.01,349.12,12800.0,347.9015,348.1808,347.0738,348.1808,12800.0
2014-08-28 11:30:00,349.12,349.9,348.73,349.24,10600.0,348.1808,348.9587,347.7918,348.3005,10600.0
2014-08-28 12:00:00,348.9,349.95,348.16,349.78,8900.0,347.9614,349.0085,347.2234,348.839,8900.0
2014-08-28 12:30:00,349.68,349.68,348.75,349.13,5200.0,348.7393,348.7393,347.8118,348.1907,5200.0
2014-08-28 13:00:00,349.16,349.16,348.32,348.47,5600.0,348.2207,348.2207,347.3829,347.5325,5600.0
2014-08-28 13:30:00,348.77,349.69,348.62,349.09,15100.0,347.8317,348.7492,347.6821,348.1509,15100.0
2014-08-28 14:00:00,349.16,349.58,348.9,349.22,7300.0,348.2207,348.6395,347.9614,348.2805,7300.0
2014-08-28 14:30:00,349.42,349.53,348.2,348.2,8200.0,348.48,348.5897,347.2632,347.2632,8200.0
2014-08-28 15:00:00,348.2,348.31,347.55,347.74,20500.0,347.2632,347.373,346.615,346.8045,20500.0
2014-08-28 15:30:00,347.65,348.47,346.47,346.92,65600.0,346.7147,347.5325,345.5379,345.9867,65600.0
2014-08-29 09:30:00,349.1,350.0,347.73,348.38,59300.0,348.1608,349.0584,346.7945,347.4428,59300.0
2014-08-29 10:00:00,348.71,348.75,346.2,347.68,22900.0,347.7719,347.8118,345.2686,346.7446,22900.0
2014-08-29 10:30:00,347.68,348.89,347.48,348.79,17500.0,346.7446,347.9514,346.5452,347.8517,17500.0
2014-08-29 11:00:00,348.93,350.36,348.93,350.02,32400.0,347.9913,349.4174,347.9913,349.0784,32400.0
2014-08-29 11:30:00,349.62,350.2,349.56,349.89,14700.0,348.6794,349.2579,348.6196,348.9487,14700.0
2014-08-29 12:00:00,349.91,350.29,348.95,350.0,18100.0,348.9686,349.3476,348.0112,349.0584,18100.0
2014-08-29 12:30:00,350.01,350.01,349.39,349.52,9200.0,349.0684,349.0684,348.45,348.5797,9200.0
2014-08-29 13:00:00,349.16,349.24,348.5,349.2,7700.0,348.2207,348.3005,347.5624,348.2606,7700.0
2014-08-29 13:30:00,349.2,349.3,348.3,348.3,6600.0,348.2606,348.3603,347.363,347.363,6600.0
2014-08-29 14:00:00,348.38,348.62,347.01,347.78,15100.0,347.4428,347.6821,346.0765,346.8444,15100.0
2014-08-29 14:30:00,347.93,349.01,347.6,348.47,12300.0,346.994,348.0711,346.6649,347.5325,12300.0
2014-08-29 15:00:00,348.81,349.46,348.6,348.92,12900.0,347.8716,348.5199,347.6622,347.9813,12900.0
2014-08-29 15:30:00,348.82,350.74,348.8,350.44,85000.0,347.8816,349.7964,347.8616,349.4972,85000.0
2014-09-02 09:30:00,366.33,369.31,365.26,366.5,331600.0,365.3445,368.3165,364.2774,365.514,331600.0
2014-09-02 10:00:00,366.53,367.38,366.0,366.58,107300.0,365.5439,366.3916,365.0154,365.5938,107300.0
2014-09-02 10:30:00,366.55,366.98,365.99,366.37,57500.0,365.5639,365.9927,365.0054,365.3844,57500.0
2014-09-02 11:00:00,366.32,366.42,362.38,362.58,108200.0,365.3345,365.4342,361.4051,361.6046,108200.0
2014-09-02 11:30:00,362.69,364.47,362.69,363.67,39400.0,361.7143,363.4895,361.7143,362.6916,39400.0
2014-09-02 12:00:00,363.7,363.73,362.55,362.94,19500.0,362.7215,362.7515,361.5746,361.9636,19500.0
2014-09-02 12:30:00,363.22,363.61,362.7,363.61,25000.0,362.2428,362.6318,361.7242,362.6318,25000.0
2014-09-02 13:00:00,363.44,364.78,362.69,364.0,20900.0,362.4622,363.7986,361.7143,363.0207,20900.0
2014-09-02 13:30:00,364.0,365.5,364.0,365.5,31900.0,363.0207,364.5167,363.0207,364.5167,31900.0
2014-09-02 14:00:00,365.5,365.81,363.68,363.68,29800.0,364.5167,364.8259,362.7016,362.7016,29800.0
2014-09-02 14:30:00,363.91,364.46,362.86,363.18,29500.0,362.931,363.4795,361.8838,362.2029,29500.0
2014-09-02 15:00:00,363.22,363.22,361.71,361.98,61400.0,362.2428,362.2428,360.7369,361.0062,61400.0
2014-09-02 15:30:00,361.66,361.87,359.23,359.5,230500.0,360.687,360.8965,358.2636,358.5328,230500.0
2014-09-03 09:30:00,362.3,364.0,361.79,362.74,82200.0,361.3253,363.0207,360.8167,361.7641,82200.0
2014-09-03 10:00:00,362.81,363.67,361.69,362.64,58500.0,361.8339,362.6916,360.717,361.6644,58500.0
2014-09-03 10:30:00,362.53,364.56,362.53,363.42,32000.0,361.5547,363.5792,361.5547,362.4423,32000.0
2014-09-03 11:00:00,363.45,363.46,360.38,360.38,22200.0,362.4722,362.4822,359.4105,359.4105,22200.0
2014-09-03 11:30:00,360.76,361.62,360.11,360.11,29400.0,359.7895,360.6471,359.1412,359.1412,29400.0
2014-09-03 12:00:00,360.18,361.15,359.81,361.02,14200.0,359.211,360.1784,358.842,360.0488,14200.0
2014-09-03 12:30:00,361.02,361.2,360.64,361.07,10000.0,360.0488,360.2283,359.6698,360.0986,10000.0
2014-09-03 13:00:00,361.02,362.16,360.88,361.75,29300.0,360.0488,361.1857,359.9091,360.7768,29300.0
2014-09-03 13:30:00,361.78,362.08,360.91,361.5,11100.0,360.8067,361.1059,359.9391,360.5275,11100.0
2014-09-03 14:00:00,361.46,362.0,361.16,361.41,11700.0,360.4876,361.0261,360.1884,360.4377,11700.0
2014-09-03 14:30:00,361.75,361.92,361.13,361.17,31700.0,360.7768,360.9463,360.1585,360.1984,31700.0
2014-09-03 15:00:00,361.55,361.81,360.64,361.76,20400.0,360.5773,360.8366,359.6698,360.7868,20400.0
2014-09-03 15:30:00,361.5,361.93,361.15,361.93,39900.0,360.5275,360.9563,360.1784,360.9563,39900.0
2014-09-04 09:30:00,362.96,362.98,357.0,357.54,83900.0,361.9835,362.0035,356.0396,356.5781,83900.0
2014-09-04 10:00:00,357.99,359.35,357.55,358.93,39700.0,357.0269,358.3833,356.5881,357.9644,39700.0
2014-09-04 10:30:00,358.7,359.34,358.13,358.19,21000.0,357.735,358.3733,357.1665,357.2264,21000.0
2014-09-04 11:00:00,358.21,358.22,356.0,356.01,25000.0,357.2463,357.2563,355.0423,355.0522,25000.0
2014-09-04 11:30:00,355.83,356.68,355.43,356.41,18600.0,354.8727,355.7204,354.4738,355.4512,18600.0
2014-09-04 12:00:00,356.46,357.23,356.1,356.38,15300.0,355.501,356.269,355.142,355.4212,15300.0
2014-09-04 12:30:00,356.34,356.34,355.63,356.12,9100.0,355.3814,355.3814,354.6733,355.1619,9100.0
2014-09-04 13:00:00,355.95,357.0,355.95,356.82,8300.0,354.9924,356.0396,354.9924,355.8601,8300.0
2014-09-04 13:30:00,356.96,357.21,356.1,356.21,10900.0,355.9997,356.249,355.142,355.2517,10900.0
2014-09-04 14:00:00,356.08,356.44,355.55,355.67,31600.0,355.122,355.4811,354.5935,354.7132,31600.0
2014-09-04 14:30:00,355.92,355.92,353.86,354.13,39500.0,354.9625,354.9625,352.908,353.1773,39500.0
2014-09-04 15:00:00,354.26,354.59,351.6,352.04,57100.0,353.3069,353.6361,350.6541,351.0929,57100.0
2014-09-04 15:30:00,351.7,352.3,351.23,352.08,89100.0,350.7538,351.3522,350.2851,351.1328,89100.0
2014-09-05 09:30:00,352.02,353.56,345.63,352.45,89300.0,351.073,352.6088,344.7002,351.5018,89300.0
2014-09-05 10:00:00,352.04,353.0,346.94,347.66,27800.0,351.0929,352.0503,346.0066,346.7247,27800.0
2014-09-05 10:30:00,347.41,348.38,346.6,348.01,29900.0,346.4754,347.4428,345.6676,347.0738,29900.0
2014-09-05 11:00:00,348.12,348.4,345.0,345.31,61200.0,347.1835,347.4627,344.0719,344.381,61200.0
2014-09-05 11:30:00,345.39,345.42,343.47,344.61,93900.0,344.4608,344.4907,342.546,343.6829,93900.0
2014-09-05 12:00:00,344.53,347.53,344.12,347.49,37200.0,343.6031,346.5951,343.1942,346.5552,37200.0
2014-09-05 12:30:00,347.35,348.24,346.89,347.63,15800.0,346.4155,347.3031,345.9568,346.6948,15800.0
2014-09-05 13:00:00,347.51,349.53,347.39,347.4,20100.0,346.5751,348.5897,346.4554,346.4654,20100.0
2014-09-05 13:30:00,347.58,347.7,345.73,346.45,38700.0,346.6449,346.7646,344.7999,345.518,38700.0
2014-09-05 14:00:00,346.49,347.51,346.32,347.34,28500.0,345.5578,346.5751,345.3883,346.4056,28500.0
2014-09-05 14:30:00,347.13,347.86,346.71,347.81,22600.0,346.1961,346.9242,345.7773,346.8743,22600.0
2014-09-05 15:00:00,347.68,349.29,347.66,348.99,39500.0,346.7446,348.3503,346.7247,348.0511,39500.0
2014-09-05 15:30:00,349.1,351.17,348.92,350.61,84000.0,348.1608,350.2253,347.9813,349.6668,84000.0
2014-09-08 09:30:00,349.43,351.0,345.14,345.16,71200.0,348.4899,350.0557,344.2115,344.2314,71200.0
2014-09-08 10:00:00,345.2,345.44,343.18,344.9,51400.0,344.2713,344.5107,342.2568,343.9721,51400.0
2014-09-08 10:30:00,344.84,345.79,343.57,345.19,22000.0,343.9123,344.8597,342.6457,344.2613,22000.0
2014-09-08 11:00:00,345.57,345.9,344.35,345.62,23000.0,344.6403,344.9694,343.4236,344.6902,23000.0
2014-09-08 11:30:00,345.42,346.42,344.67,344.87,27300.0,344.4907,345.488,343.7427,343.9422,27300.0
2014-09-08 12:00:00,344.87,344.91,343.45,343.91,11400.0,343.9422,343.9821,342.526,342.9848,11400.0
2014-09-08 12:30:00,344.04,345.4,344.04,344.84,6500.0,343.1144,344.4708,343.1144,343.9123,6500.0
2014-09-08 13:00:00,345.22,345.28,343.53,344.28,17200.0,344.2913,344.3511,342.6058,343.3538,17200.0
2014-09-08 13:30:00,344.28,344.63,343.33,344.63,16400.0,343.3538,343.7029,342.4064,343.7029,16400.0
2014-09-08 14:00:00,344.45,345.82,344.45,345.09,16200.0,343.5233,344.8897,343.5233,344.1616,16200.0
2014-09-08 14:30:00,345.23,346.29,344.89,346.17,12200.0,344.3012,345.3584,343.9622,345.2387,12200.0
2014-09-08 15:00:00,346.2,346.63,345.66,346.44,20100.0,345.2686,345.6975,344.7301,345.508,20100.0
2014-09-08 15:30:00,346.48,348.9,346.32,348.09,106600.0,345.5479,347.9614,345.3883,347.1535,106600.0
2014-09-09 09:30:00,347.5,347.77,345.0,345.0,37100.0,346.5651,346.8344,344.0719,344.0719,37100.0
2014-09-09 10:00:00,345.15,346.4,344.44,346.01,25200.0,344.2215,345.4681,343.5134,345.0791,25200.0
2014-09-09 10:30:00,346.17,346.93,345.69,346.07,9400.0,345.2387,345.9967,344.76,345.139,9400.0
2014-09-09 11:00:00,345.95,347.04,345.75,346.09,17600.0,345.0193,346.1064,344.8198,345.1589,17600.0
2014-09-09 11:30:00,345.88,346.13,344.7,345.38,26300.0,344.9495,345.1988,343.7727,344.4508,26300.0
2014-09-09 12:00:00,345.31,347.11,345.12,346.18,17500.0,344.381,346.1762,344.1915,345.2487,17500.0
2014-09-09 12:30:00,346.04,346.12,345.22,345.38,11500.0,345.1091,345.1888,344.2913,344.4508,11500.0
2014-09-09 13:00:00,345.33,346.21,345.12,346.08,16600.0,344.401,345.2786,344.1915,345.149,16600.0
2014-09-09 13:30:00,346.1,346.9,345.7,346.38,10400.0,345.1689,345.9667,344.77,345.4481,10400.0
2014-09-09 14:00:00,346.25,346.5,345.67,345.81,24000.0,345.3185,345.5678,344.7401,344.8797,24000.0
2014-09-09 14:30:00,345.68,346.11,345.24,346.11,15000.0,344.75,345.1789,344.3112,345.1789,15000.0
2014-09-09 15:00:00,345.88,345.99,343.4,344.6,35800.0,344.9495,345.0592,342.4762,343.6729,35800.0
2014-09-09 15:30:00,344.55,346.82,344.53,346.39,107200.0,343.6231,345.887,343.6031,345.4581,107200.0
2014-09-10 09:30:00,346.08,348.6,345.07,348.56,48000.0,345.149,347.6622,344.1417,347.6223,48000.0
2014-09-10 10:00:00,348.56,350.42,348.13,349.29,37900.0,347.6223,349.4773,347.1934,348.3503,37900.0
2014-09-10 10:30:00,349.04,350.55,348.56,349.34,21000.0,348.101,349.6069,347.6223,348.4002,21000.0
2014-09-10 11:00:00,349.25,350.65,349.23,349.81,42600.0,348.3104,349.7067,348.2905,348.8689,42600.0
2014-09-10 11:30:00,349.82,350.72,349.79,350.39,17100.0,348.8789,349.7765,348.849,349.4474,17100.0
2014-09-10 12:00:00,350.21,352.3,350.11,352.28,12300.0,349.2678,351.3522,349.1681,351.3323,12300.0
2014-09-10 12:30:00,352.07,353.78,351.77,353.17,19300.0,351.1228,352.8282,350.8236,352.2199,19300.0
2014-09-10 13:00:00,353.4,355.0,353.4,354.83,47900.0,352.4493,354.045,352.4493,353.8754,47900.0
2014-09-10 13:30:00,354.8,355.2,354.24,354.61,29300.0,353.8455,354.2444,353.287,353.656,29300.0
2014-09-10 14:00:00,354.45,354.5,352.75,352.75,16800.0,353.4964,353.5463,351.801,351.801,16800.0
2014-09-10 14:30:00,352.81,353.4,352.6,353.09,10900.0,351.8608,352.4493,351.6514,352.1401,10900.0
2014-09-10 15:00:00,353.39,354.35,353.37,353.89,25800.0,352.4393,353.3967,352.4193,352.9379,25800.0
2014-09-10 15:30:00,353.89,355.0,353.0,354.3,117800.0,352.9379,354.045,352.0503,353.3468,117800.0
2014-09-11 09:30:00,352.66,353.11,348.98,350.25,28200.0,351.7113,352.16,348.0412,349.3077,28200.0
2014-09-11 10:00:00,350.52,351.66,349.25,349.79,31400.0,349.577,350.7139,348.3104,348.849,31400.0
2014-09-11 10:30:00,349.41,350.38,349.19,349.86,23400.0,348.47,349.4374,348.2506,348.9188,23400.0
2014-09-11 11:00:00,349.63,350.77,349.43,350.07,12700.0,348.6894,349.8263,348.4899,349.1282,12700.0
2014-09-11 11:30:00,350.37,350.67,349.21,349.39,16500.0,349.4274,349.7266,348.2705,348.45,16500.0
2014-09-11 12:00:00,349.29,349.79,349.22,349.5,7300.0,348.3503,348.849,348.2805,348.5598,7300.0
2014-09-11 12:30:00,349.5,350.03,349.26,349.59,12000.0,348.5598,349.0883,348.3204,348.6495,12000.0
2014-09-11 13:00:00,349.55,350.3,347.63,348.0,15500.0,348.6096,349.3576,346.6948,347.0638,15500.0
2014-09-11 13:30:00,348.0,348.46,347.01,347.3,17600.0,347.0638,347.5225,346.0765,346.3657,17600.0
2014-09-11 14:00:00,347.35,348.7,347.23,348.7,12900.0,346.4155,347.7619,346.2959,347.7619,12900.0
2014-09-11 14:30:00,348.55,349.69,348.46,349.48,10100.0,347.6123,348.7492,347.5225,348.5398,10100.0
2014-09-11 15:00:00,349.51,350.52,349.2,350.48,17100.0,348.5697,349.577,348.2606,349.5371,17100.0
2014-09-11 15:30:00,350.57,350.79,349.78,350.53,28400.0,349.6269,349.8463,348.839,349.587,28400.0
2014-09-12 09:30:00,349.41,349.83,346.0,346.0,29900.0,348.47,348.8889,345.0692,345.0692,29900.0
2014-09-12 10:00:00,346.6,346.6,344.4,345.42,18000.0,345.6676,345.6676,343.4735,344.4907,18000.0
2014-09-12 10:30:00,345.82,346.06,344.05,344.8,17600.0,344.8897,345.129,343.1244,343.8724,17600.0
2014-09-12 11:00:00,344.82,345.44,344.31,345.0,13100.0,343.8923,344.5107,343.3837,344.0719,13100.0
2014-09-12 11:30:00,344.99,347.12,344.83,347.12,18600.0,344.0619,346.1862,343.9023,346.1862,18600.0
2014-09-12 12:00:00,346.89,347.47,346.41,346.82,15700.0,345.9568,346.5352,345.4781,345.887,15700.0
2014-09-12 12:30:00,346.86,347.54,345.79,347.41,22300.0,345.9269,346.605,344.8597,346.4754,22300.0
2014-09-12 13:00:00,347.41,347.83,346.06,346.89,20400.0,346.4754,346.8942,345.129,345.9568,20400.0
2014-09-12 13:30:00,346.99,347.39,346.13,347.05,27800.0,346.0565,346.4554,345.1988,346.1163,27800.0
2014-09-12 14:00:00,346.84,348.39,346.81,348.08,31100.0,345.9069,347.4527,345.877,347.1436,31100.0
2014-09-12 14:30:00,348.07,348.07,345.76,345.76,28100.0,347.1336,347.1336,344.8298,344.8298,28100.0
2014-09-12 15:00:00,345.76,346.95,345.34,346.23,28000.0,344.8298,346.0166,344.4109,345.2985,28000.0
2014-09-12 15:30:00,346.34,346.7,345.55,346.1,64400.0,345.4083,345.7673,344.6204,345.1689,64400.0
2014-09-15 09:30:00,347.07,347.5,342.25,344.55,59600.0,346.1363,346.5651,341.3293,343.6231,59600.0
2014-09-15 10:00:00,344.84,346.25,342.99,344.55,25800.0,343.9123,345.3185,342.0673,343.6231,25800.0
2014-09-15 10:30:00,344.8,344.95,342.44,343.46,26700.0,343.8724,344.022,341.5187,342.536,26700.0
2014-09-15 11:00:00,343.35,343.37,340.55,340.98,26100.0,342.4263,342.4462,339.6338,340.0627,26100.0
2014-09-15 11:30:00,340.82,341.36,340.39,340.94,22200.0,339.9031,340.4417,339.4743,340.0228,22200.0
2014-09-15 12:00:00,340.88,342.6,340.88,342.43,13900.0,339.9629,341.6783,339.9629,341.5088,13900.0
2014-09-15 12:30:00,342.37,343.56,341.81,343.16,11700.0,341.4489,342.6357,340.8904,342.2368,11700.0
2014-09-15 13:00:00,343.08,344.32,342.44,342.44,10200.0,342.157,343.3937,341.5187,341.5187,10200.0
2014-09-15 13:30:00,342.61,343.41,342.09,342.18,22500.0,341.6883,342.4861,341.1697,341.2594,22500.0
2014-09-15 14:00:00,342.38,345.2,342.35,345.2,19000.0,341.4589,344.2713,341.429,344.2713,19000.0
2014-09-15 14:30:00,345.2,345.91,344.99,345.42,16900.0,344.2713,344.9794,344.0619,344.4907,16900.0
2014-09-15 15:00:00,345.31,346.65,345.31,346.35,24100.0,344.381,345.7174,344.381,345.4182,24100.0
2014-09-15 15:30:00,346.35,346.86,345.72,346.05,50500.0,345.4182,345.9269,344.7899,345.119,50500.0
2014-09-16 09:30:00,346.82,353.49,345.0,352.1,143400.0,345.887,352.539,344.0719,351.1528,143400.0
2014-09-16 10:00:00,352.01,352.42,348.9,350.26,35400.0,351.063,351.4719,347.9614,349.3177,35400.0
2014-09-16 10:30:00,350.19,350.6,349.05,349.07,32700.0,349.2479,349.6568,348.111,348.1309,32700.0
2014-09-16 11:00:00,349.08,351.02,348.25,350.8,39200.0,348.1409,350.0757,347.3131,349.8563,39200.0
2014-09-16 11:30:00,350.96,353.55,350.25,353.0,29300.0,350.0158,352.5989,349.3077,352.0503,29300.0
2014-09-16 12:00:00,353.06,354.38,352.62,353.77,41800.0,352.1102,353.4266,351.6714,352.8183,41800.0
2014-09-16 12:30:00,353.58,354.75,353.03,353.75,29700.0,352.6288,353.7956,352.0803,352.7983,29700.0
2014-09-16 13:00:00,353.76,355.84,353.72,353.96,31600.0,352.8083,354.8827,352.7684,353.0078,31600.0
2014-09-16 13:30:00,354.2,355.19,354.05,354.5,16000.0,353.2471,354.2344,353.0975,353.5463,16000.0
2014-09-16 14:00:00,354.52,354.88,353.99,354.41,15200.0,353.5662,353.9253,353.0377,353.4565,15200.0
2014-09-16 14:30:00,354.46,354.81,354.01,354.59,17000.0,353.5064,353.8555,353.0576,353.6361,17000.0
2014-09-16 15:00:00,354.38,355.81,354.38,354.74,35500.0,353.4266,354.8528,353.4266,353.7857,35500.0
2014-09-16 15:30:00,354.73,356.21,354.39,355.47,115200.0,353.7757,355.2517,353.4366,354.5137,115200.0
2014-09-17 09:30:00,357.3,360.5,355.84,358.06,89000.0,356.3388,359.5302,354.8827,357.0967,89000.0
2014-09-17 10:00:00,357.36,357.56,354.29,357.16,34700.0,356.3986,356.5981,353.3369,356.1991,34700.0
2014-09-17 10:30:00,357.1,358.04,356.21,356.35,26200.0,356.1393,357.0768,355.2517,355.3913,26200.0
2014-09-17 11:00:00,356.29,356.58,355.32,355.72,13600.0,355.3315,355.6207,354.3641,354.763,13600.0
2014-09-17 11:30:00,355.48,356.15,354.95,356.15,11600.0,354.5237,355.1919,353.9951,355.1919,11600.0
2014-09-17 12:00:00,355.89,356.29,354.94,354.94,9200.0,354.9326,355.3315,353.9851,353.9851,9200.0
2014-09-17 12:30:00,354.78,355.27,354.51,355.04,7900.0,353.8255,354.3142,353.5563,354.0848,7900.0
2014-09-17 13:00:00,354.79,355.25,354.76,355.07,6100.0,353.8355,354.2943,353.8056,354.1148,6100.0
2014-09-17 13:30:00,355.17,358.48,355.13,358.48,29300.0,354.2145,357.5156,354.1746,357.5156,29300.0
2014-09-17 14:00:00,358.54,360.0,354.49,359.47,51700.0,357.5754,359.0315,353.5363,358.5029,51700.0
2014-09-17 14:30:00,359.42,359.69,357.98,359.67,29800.0,358.4531,358.7223,357.0169,358.7024,29800.0
2014-09-17 15:00:00,359.56,360.88,359.2,360.14,74200.0,358.5927,359.9091,358.2337,359.1711,74200.0
2014-09-17 15:30:00,360.05,360.33,358.75,359.08,73700.0,359.0814,359.3606,357.7849,358.114,73700.0
2014-09-18 09:30:00,359.95,360.73,357.25,359.78,46300.0,358.9816,359.7595,356.2889,358.8121,46300.0
2014-09-18 10:00:00,359.26,360.46,357.5,358.51,46400.0,358.2935,359.4903,356.5382,357.5455,46400.0
2014-09-18 10:30:00,358.93,360.41,358.43,358.71,19900.0,357.9644,359.4404,357.4657,357.745,19900.0
2014-09-18 11:00:00,358.86,360.1,358.3,359.51,24800.0,357.8946,359.1312,357.3361,358.5428,24800.0
2014-09-18 11:30:00,359.51,360.84,359.51,360.45,28800.0,358.5428,359.8692,358.5428,359.4803,28800.0
2014-09-18 12:00:00,360.45,362.37,360.45,361.84,39100.0,359.4803,361.3951,359.4803,360.8666,39100.0
2014-09-18 12:30:00,361.77,362.73,361.67,362.38,26100.0,360.7967,361.7542,360.697,361.4051,26100.0
2014-09-18 13:00:00,362.4,362.82,361.91,362.34,12200.0,361.425,361.8439,360.9364,361.3652,12200.0
2014-09-18 13:30:00,362.36,362.36,361.71,361.77,12100.0,361.3852,361.3852,360.7369,360.7967,12100.0
2014-09-18 14:00:00,362.01,362.67,361.5,362.24,17800.0,361.0361,361.6943,360.5275,361.2655,17800.0
2014-09-18 14:30:00,362.0,362.21,361.12,361.61,20900.0,361.0261,361.2356,360.1485,360.6372,20900.0
2014-09-18 15:00:00,361.62,362.2,361.55,361.88,31000.0,360.6471,361.2256,360.5773,360.9064,31000.0
2014-09-18 15:30:00,361.86,362.9,361.6,362.74,60400.0,360.8865,361.9237,360.6272,361.7641,60400.0
2014-09-19 09:30:00,363.81,365.59,361.5,362.6,231700.0,362.8313,364.6065,360.5275,361.6245,231700.0
2014-09-19 10:00:00,362.41,363.25,362.02,362.96,32200.0,361.435,362.2728,361.0461,361.9835,32200.0
2014-09-19 10:30:00,362.85,363.25,361.79,362.97,27700.0,361.8738,362.2728,360.8167,361.9935,27700.0
2014-09-19 11:00:00,362.82,363.05,361.79,361.88,27400.0,361.8439,362.0733,360.8167,360.9064,27400.0
2014-09-19 11:30:00,361.72,362.17,359.33,360.95,22400.0,360.7469,361.1957,358.3633,359.9789,22400.0
2014-09-19 12:00:00,360.8,360.8,358.01,358.1,19700.0,359.8294,359.8294,357.0469,357.1366,19700.0
2014-09-19 12:30:00,358.0,358.95,357.29,358.81,25100.0,357.0369,357.9843,356.3288,357.8447,25100.0
2014-09-19 13:00:00,359.0,359.2,357.9,358.77,17700.0,358.0342,358.2337,356.9372,357.8048,17700.0
2014-09-19 13:30:00,358.86,360.19,358.77,359.74,18600.0,357.8946,359.221,357.8048,358.7722,18600.0
2014-09-19 14:00:00,359.69,361.2,359.67,361.13,14900.0,358.7223,360.2283,358.7024,360.1585,14900.0
2014-09-19 14:30:00,361.13,361.27,360.3,360.56,14200.0,360.1585,360.2981,359.3307,359.59,14200.0
2014-09-19 15:00:00,360.56,361.54,360.15,360.56,22800.0,359.59,360.5674,359.1811,359.59,22800.0
2014-09-19 15:30:00,360.75,361.19,358.48,358.87,177800.0,359.7795,360.2183,357.5156,357.9045,177800.0
2014-09-22 09:30:00,358.0,358.0,355.93,357.41,56200.0,357.0369,357.0369,354.9725,356.4485,56200.0
2014-09-22 10:00:00,357.38,358.33,356.58,357.57,54100.0,356.4186,357.366,355.6207,356.608,54100.0
2014-09-22 10:30:00,357.74,357.9,356.5,357.13,47900.0,356.7776,356.9372,355.5409,356.1692,47900.0
2014-09-22 11:00:00,356.79,357.85,355.38,357.56,42700.0,355.8301,356.8873,354.4239,356.5981,42700.0
2014-09-22 11:30:00,357.6,357.92,356.42,357.45,19100.0,356.638,356.9571,355.4611,356.4884,19100.0
2014-09-22 12:00:00,357.22,358.09,357.22,357.41,20900.0,356.259,357.1266,356.259,356.4485,20900.0
2014-09-22 12:30:00,357.63,357.7,356.17,357.68,38600.0,356.6679,356.7377,355.2118,356.7177,38600.0
2014-09-22 13:00:00,357.64,358.55,357.19,358.55,25700.0,356.6779,357.5854,356.2291,357.5854,25700.0
2014-09-22 13:30:00,358.31,358.5,357.34,358.1,17000.0,357.3461,357.5355,356.3787,357.1366,17000.0
2014-09-22 14:00:00,357.86,358.84,357.3,358.51,20300.0,356.8973,357.8746,356.3388,357.5455,20300.0
2014-09-22 14:30:00,358.85,359.71,358.63,359.5,40600.0,357.8846,358.7423,357.6652,358.5328,40600.0
2014-09-22 15:00:00,359.7,360.17,359.42,359.97,24600.0,358.7323,359.201,358.4531,359.0016,24600.0
2014-09-22 15:30:00,359.91,360.17,359.13,359.92,78000.0,358.9417,359.201,358.1638,358.9517,78000.0
2014-09-23 09:30:00,355.8,360.49,355.33,359.64,63200.0,354.8428,359.5202,354.3741,358.6725,63200.0
2014-09-23 10:00:00,360.01,360.1,359.21,359.63,42200.0,359.0415,359.1312,358.2436,358.6625,42200.0
2014-09-23 10:30:00,359.74,360.76,359.47,359.82,52100.0,358.7722,359.7895,358.5029,358.852,52100.0
2014-09-23 11:00:00,359.78,360.7,359.65,359.91,35900.0,358.8121,359.7296,358.6824,358.9417,35900.0
2014-09-23 11:30:00,360.0,360.9,359.4,360.32,26600.0,359.0315,359.9291,358.4331,359.3506,26600.0
2014-09-23 12:00:00,360.46,361.23,359.62,359.62,31800.0,359.4903,360.2582,358.6525,358.6525,31800.0
2014-09-23 12:30:00,359.65,359.92,358.5,359.15,20000.0,358.6824,358.9517,357.5355,358.1838,20000.0
2014-09-23 13:00:00,359.12,359.31,357.82,358.25,50200.0,358.1539,358.3434,356.8574,357.2862,50200.0
2014-09-23 13:30:00,358.13,359.2,357.83,358.56,33100.0,357.1665,358.2337,356.8673,357.5954,33100.0
2014-09-23 14:00:00,358.55,359.74,358.14,359.4,29600.0,357.5854,358.7722,357.1765,358.4331,29600.0
2014-09-23 14:30:00,359.51,359.69,357.83,358.1,42300.0,358.5428,358.7223,356.8673,357.1366,42300.0
2014-09-23 15:00:00,358.09,358.94,357.17,358.37,49500.0,357.1266,357.9744,356.2091,357.4059,49500.0
2014-09-23 15:30:00,358.56,359.25,356.92,357.23,82200.0,357.5954,358.2835,355.9598,356.269,82200.0
2014-09-24 09:30:00,357.22,361.43,357.06,360.0,43000.0,356.259,360.4577,356.0994,359.0315,43000.0
2014-09-24 10:00:00,360.31,361.81,359.2,361.49,54900.0,359.3407,360.8366,358.2337,360.5175,54900.0
2014-09-24 10:30:00,361.46,361.59,360.04,360.69,31400.0,360.4876,360.6172,359.0714,359.7196,31400.0
2014-09-24 11:00:00,360.56,362.11,359.96,362.04,49600.0,359.59,361.1358,358.9916,361.066,49600.0
2014-09-24 11:30:00,362.05,362.2,360.91,362.17,54400.0,361.076,361.2256,359.9391,361.1957,54400.0
2014-09-24 12:00:00,362.4,362.73,361.25,362.7,44800.0,361.425,361.7542,360.2781,361.7242,44800.0
2014-09-24 12:30:00,362.85,362.92,362.0,362.48,15300.0,361.8738,361.9436,361.0261,361.5048,15300.0
2014-09-24 13:00:00,362.48,364.32,362.48,363.98,18800.0,361.5048,363.3399,361.5048,363.0008,18800.0
2014-09-24 13:30:00,364.0,365.33,363.87,364.6,21900.0,363.0207,364.3472,362.8911,363.6191,21900.0
2014-09-24 14:00:00,364.72,364.78,363.77,364.52,18700.0,363.7388,363.7986,362.7914,363.5393,18700.0
2014-09-24 14:30:00,364.65,365.25,364.3,364.99,13800.0,363.669,364.2674,363.3199,364.0081,13800.0
2014-09-24 15:00:00,364.72,365.0,364.51,364.67,16600.0,363.7388,364.0181,363.5294,363.6889,16600.0
2014-09-24 15:30:00,364.95,365.0,364.05,364.31,81200.0,363.9682,364.0181,363.0706,363.3299,81200.0
2014-09-25 09:30:00,363.35,364.71,358.74,359.44,41100.0,362.3725,363.7288,357.7749,358.473,41100.0
2014-09-25 10:00:00,359.44,359.73,355.03,355.86,75900.0,358.473,358.7622,354.0749,354.9026,75900.0
2014-09-25 10:30:00,355.6,356.89,354.0,356.54,57600.0,354.6433,355.9299,353.0476,355.5808,57600.0
2014-09-25 11:00:00,356.6,357.54,355.49,357.02,23100.0,355.6407,356.5781,354.5336,356.0595,23100.0
2014-09-25 11:30:00,357.05,357.95,355.81,356.61,32900.0,356.0894,356.987,354.8528,355.6506,32900.0
2014-09-25 12:00:00,357.11,357.32,356.24,356.34,16300.0,356.1493,356.3587,355.2816,355.3814,16300.0
2014-09-25 12:30:00,356.06,356.86,356.02,356.49,11500.0,355.1021,355.9,355.0622,355.5309,11500.0
2014-09-25 13:00:00,356.34,357.14,356.1,356.86,31300.0,355.3814,356.1792,355.142,355.9,31300.0
2014-09-25 13:30:00,356.98,357.82,356.46,356.77,29100.0,356.0196,356.8574,355.501,355.8102,29100.0
2014-09-25 14:00:00,357.0,357.12,356.0,356.54,10700.0,356.0396,356.1593,355.0423,355.5808,10700.0
2014-09-25 14:30:00,356.31,357.08,356.17,356.76,14200.0,355.3514,356.1194,355.2118,355.8002,14200.0
2014-09-25 15:00:00,356.77,356.77,355.12,355.62,18900.0,355.8102,355.8102,354.1646,354.6633,18900.0
2014-09-25 15:30:00,355.4,356.28,355.26,355.57,101300.0,354.4439,355.3215,354.3043,354.6134,101300.0
2014-09-26 09:30:00,357.23,358.82,353.76,354.61,52300.0,356.269,357.8547,352.8083,353.656,52300.0
2014-09-26 10:00:00,355.02,355.78,352.74,354.63,39800.0,354.0649,354.8229,351.791,353.676,39800.0
2014-09-26 10:30:00,354.35,355.0,351.48,352.02,32000.0,353.3967,354.045,350.5344,351.073,32000.0
2014-09-26 11:00:00,352.28,354.47,352.23,353.9,25700.0,351.3323,353.5164,351.2824,352.9479,25700.0
2014-09-26 11:30:00,354.06,354.19,352.49,352.57,25400.0,353.1075,353.2371,351.5417,351.6215,25400.0
2014-09-26 12:00:00,352.68,353.5,352.1,353.05,15300.0,351.7312,352.549,351.1528,352.1002,15300.0
2014-09-26 12:30:00,353.15,353.15,352.3,352.69,10100.0,352.1999,352.1999,351.3522,351.7412,10100.0
2014-09-26 13:00:00,352.7,353.15,352.52,352.52,24100.0,351.7511,352.1999,351.5716,351.5716,24100.0
2014-09-26 13:30:00,352.53,354.0,352.3,353.88,66200.0,351.5816,353.0476,351.3522,352.928,66200.0
2014-09-26 14:00:00,354.1,356.93,354.1,356.46,27800.0,353.1474,355.9698,353.1474,355.501,27800.0
2014-09-26 14:30:00,356.62,358.2,356.3,357.75,48400.0,355.6606,357.2363,355.3415,356.7876,48400.0
2014-09-26 15:00:00,357.59,358.17,357.52,357.85,54100.0,356.628,357.2064,356.5582,356.8873,54100.0
2014-09-26 15:30:00,358.0,359.0,357.43,358.19,83700.0,357.0369,358.0342,356.4684,357.2264,83700.0
2014-09-29 09:30:00,355.02,355.48,351.55,354.53,22700.0,354.0649,354.5237,350.6042,353.5762,22700.0
2014-09-29 10:00:00,354.03,357.63,353.5,357.54,28000.0,353.0776,356.6679,352.549,356.5781,28000.0
2014-09-29 10:30:00,357.54,358.1,355.75,356.07,22900.0,356.5781,357.1366,354.7929,355.1121,22900.0
2014-09-29 11:00:00,356.36,357.19,355.36,356.39,11200.0,355.4013,356.2291,354.404,355.4312,11200.0
2014-09-29 11:30:00,356.46,356.69,355.48,356.5,16100.0,355.501,355.7304,354.5237,355.5409,16100.0
2014-09-29 12:00:00,356.5,356.53,353.64,353.89,15800.0,355.5409,355.5708,352.6886,352.9379,15800.0
2014-09-29 12:30:00,353.7,354.48,353.5,354.04,7700.0,352.7485,353.5264,352.549,353.0875,7700.0
2014-09-29 13:00:00,354.0,354.82,353.43,353.86,6600.0,353.0476,353.8654,352.4792,352.908,6600.0
2014-09-29 13:30:00,354.19,354.76,353.01,354.11,12700.0,353.2371,353.8056,352.0603,353.1573,12700.0
2014-09-29 14:00:00,354.08,354.87,353.06,353.69,11700.0,353.1274,353.9153,352.1102,352.7385,11700.0
2014-09-29 14:30:00,353.56,354.91,353.17,354.71,14200.0,352.6088,353.9552,352.2199,353.7557,14200.0
2014-09-29 15:00:00,354.61,356.11,354.52,355.53,17000.0,353.656,355.152,353.5662,354.5735,17000.0
2014-09-29 15:30:00,355.64,356.5,354.69,354.96,43700.0,354.6832,355.5409,353.7358,354.0051,43700.0
2014-09-30 09:30:00,355.79,359.0,353.82,356.0,92100.0,354.8328,358.0342,352.8681,355.0423,92100.0
2014-09-30 10:00:00,356.01,356.27,353.11,354.91,60800.0,355.0522,355.3115,352.16,353.9552,60800.0
2014-09-30 10:30:00,355.0,360.58,355.0,360.34,119100.0,354.045,359.6099,354.045,359.3706,119100.0
2014-09-30 11:00:00,360.34,360.57,359.38,360.44,80200.0,359.3706,359.6,358.4132,359.4703,80200.0
2014-09-30 11:30:00,360.44,360.53,358.6,359.76,33800.0,359.4703,359.5601,357.6353,358.7921,33800.0
2014-09-30 12:00:00,359.51,360.95,358.93,359.01,40500.0,358.5428,359.9789,357.9644,358.0442,40500.0
2014-09-30 12:30:00,358.88,360.35,357.91,359.94,33700.0,357.9145,359.3806,356.9471,358.9717,33700.0
2014-09-30 13:00:00,359.93,360.49,358.72,358.93,18700.0,358.9617,359.5202,357.7549,357.9644,18700.0
2014-09-30 13:30:00,358.8,359.19,358.0,359.05,26800.0,357.8347,358.2237,357.0369,358.0841,26800.0
2014-09-30 14:00:00,358.98,359.24,358.01,359.19,50100.0,358.0142,358.2735,357.0469,358.2237,50100.0
2014-09-30 14:30:00,358.95,359.9,358.87,359.7,40700.0,357.9843,358.9318,357.9045,358.7323,40700.0
2014-09-30 15:00:00,359.61,360.46,359.27,360.13,76100.0,358.6426,359.4903,358.3035,359.1612,76100.0
2014-09-30 15:30:00,360.02,361.7,359.7,360.46,85400.0,359.0514,360.7269,358.7323,359.4903,85400.0
2014-10-01 09:30:00,363.95,363.95,356.82,358.61,66300.0,362.9709,362.9709,355.8601,357.6452,66300.0
2014-10-01 10:00:00,358.83,358.83,355.0,355.53,49500.0,357.8647,357.8647,354.045,354.5735,49500.0
2014-10-01 10:30:00,355.73,357.87,354.27,357.7,26700.0,354.773,356.9072,353.3169,356.7377,26700.0
2014-10-01 11:00:00,357.85,358.5,355.83,356.6,20400.0,356.8873,357.5355,354.8727,355.6407,20400.0
2014-10-01 11:30:00,356.64,356.9,354.68,356.0,17300.0,355.6805,355.9398,353.7258,355.0423,17300.0
2014-10-01 12:00:00,355.85,355.85,354.58,355.6,12800.0,354.8927,354.8927,353.6261,354.6433,12800.0
2014-10-01 12:30:00,355.82,355.83,353.98,354.11,20400.0,354.8627,354.8727,353.0277,353.1573,20400.0
2014-10-01 13:00:00,354.01,354.65,353.5,354.13,14100.0,353.0576,353.6959,352.549,353.1773,14100.0
2014-10-01 13:30:00,354.32,354.54,353.29,353.44,19600.0,353.3668,353.5862,352.3396,352.4892,19600.0
2014-10-01 14:00:00,353.39,356.45,353.18,355.86,22900.0,352.4393,355.4911,352.2299,354.9026,22900.0
2014-10-01 14:30:00,355.57,355.98,353.74,353.74,35100.0,354.6134,355.0223,352.7883,352.7883,35100.0
2014-10-01 15:00:00,353.93,354.38,352.91,353.45,44700.0,352.9778,353.4266,351.9606,352.4991,44700.0
2014-10-01 15:30:00,353.55,356.36,353.4,355.72,74300.0,352.5989,355.4013,352.4493,354.763,74300.0
2014-10-02 09:30:00,355.79,357.93,354.63,355.96,41400.0,354.8328,356.9671,353.676,355.0024,41400.0
2014-10-02 10:00:00,355.95,357.38,353.94,355.35,55300.0,354.9924,356.4186,352.9878,354.394,55300.0
2014-10-02 10:30:00,355.35,355.59,353.05,353.05,49300.0,354.394,354.6334,352.1002,352.1002,49300.0
2014-10-02 11:00:00,353.24,356.33,353.17,355.47,29100.0,352.2897,355.3714,352.2199,354.5137,29100.0
2014-10-02 11:30:00,355.75,355.75,353.08,354.87,24900.0,354.7929,354.7929,352.1301,353.9153,24900.0
2014-10-02 12:00:00,355.32,356.77,354.94,356.54,27900.0,354.3641,355.8102,353.9851,355.5808,27900.0
2014-10-02 12:30:00,356.6,357.1,355.49,357.1,52100.0,355.6407,356.1393,354.5336,356.1393,52100.0
2014-10-02 13:00:00,356.83,357.89,355.87,357.64,14200.0,355.87,356.9272,354.9126,356.6779,14200.0
2014-10-02 13:30:00,357.86,358.25,356.82,357.06,17300.0,356.8973,357.2862,355.8601,356.0994,17300.0
2014-10-02 14:00:00,357.08,357.95,354.9,355.0,47300.0,356.1194,356.987,353.9452,354.045,47300.0
2014-10-02 14:30:00,355.04,355.36,353.51,355.0,30900.0,354.0848,354.404,352.559,354.045,30900.0
2014-10-02 15:00:00,355.01,355.03,353.37,353.5,30500.0,354.0549,354.0749,352.4193,352.549,30500.0
2014-10-02 15:30:00,353.42,354.81,353.06,353.61,63700.0,352.4692,353.8555,352.1102,352.6587,63700.0
2014-10-03 09:30:00,355.54,360.54,355.54,360.07,40300.0,354.5835,359.5701,354.5835,359.1013,40300.0
2014-10-03 10:00:00,360.39,360.92,358.74,359.73,51400.0,359.4205,359.949,357.7749,358.7622,51400.0
2014-10-03 10:30:00,359.91,360.5,359.3,360.13,51200.0,358.9417,359.5302,358.3334,359.1612,51200.0
2014-10-03 11:00:00,360.03,360.5,359.37,360.42,33700.0,359.0614,359.5302,358.4032,359.4504,33700.0
2014-10-03 11:30:00,360.45,360.48,358.93,360.2,25000.0,359.4803,359.5102,357.9644,359.231,25000.0
2014-10-03 12:00:00,359.97,360.65,359.97,360.53,17900.0,359.0016,359.6798,359.0016,359.5601,17900.0
2014-10-03 12:30:00,360.59,361.23,359.79,360.67,13400.0,359.6199,360.2582,358.8221,359.6997,13400.0
2014-10-03 13:00:00,360.76,361.21,359.68,360.34,11900.0,359.7895,360.2382,358.7124,359.3706,11900.0
2014-10-03 13:30:00,360.36,360.42,359.53,359.99,11600.0,359.3905,359.4504,358.5628,359.0215,11600.0
2014-10-03 14:00:00,360.11,362.13,360.11,361.84,36100.0,359.1412,361.1558,359.1412,360.8666,36100.0
2014-10-03 14:30:00,361.63,362.46,361.57,361.94,16500.0,360.6571,361.4849,360.5973,360.9663,16500.0
2014-10-03 15:00:00,361.99,362.24,361.57,361.96,44700.0,361.0162,361.2655,360.5973,360.9862,44700.0
2014-10-03 15:30:00,362.01,362.22,360.92,361.54,70300.0,361.0361,361.2455,359.949,360.5674,70300.0
2014-10-06 09:30:00,363.48,365.0,359.78,360.6,64900.0,362.5021,364.0181,358.8121,359.6299,64900.0
2014-10-06 10:00:00,360.88,362.45,360.1,361.67,22600.0,359.9091,361.4749,359.1312,360.697,22600.0
2014-10-06 10:30:00,361.92,362.16,357.95,359.34,31800.0,360.9463,361.1857,356.987,358.3733,31800.0
2014-10-06 11:00:00,359.51,360.18,358.92,358.92,20500.0,358.5428,359.211,357.9544,357.9544,20500.0
2014-10-06 11:30:00,359.46,360.32,358.08,358.69,17200.0,358.493,359.3506,357.1167,357.725,17200.0
2014-10-06 12:00:00,358.58,359.14,357.5,357.5,15600.0,357.6153,358.1738,356.5382,356.5382,15600.0
2014-10-06 12:30:00,357.14,357.91,356.6,357.0,11400.0,356.1792,356.9471,355.6407,356.0396,11400.0
2014-10-06 13:00:00,356.99,358.11,356.9,358.11,14700.0,356.0296,357.1466,355.9398,357.1466,14700.0
2014-10-06 13:30:00,358.12,358.35,357.4,357.61,8200.0,357.1566,357.3859,356.4385,356.6479,8200.0
2014-10-06 14:00:00,357.49,359.15,357.3,358.96,9000.0,356.5283,358.1838,356.3388,357.9943,9000.0
2014-10-06 14:30:00,359.19,359.76,358.8,359.21,6900.0,358.2237,358.7921,357.8347,358.2436,6900.0
2014-10-06 15:00:00,359.18,359.75,358.53,359.19,18800.0,358.2137,358.7822,357.5655,358.2237,18800.0
2014-10-06 15:30:00,359.0,359.78,358.32,359.2,42200.0,358.0342,358.8121,357.356,358.2337,42200.0
2014-10-07 09:30:00,356.99,359.02,353.1,354.15,56700.0,356.0296,358.0541,352.1501,353.1972,56700.0
2014-10-07 10:00:00,354.38,356.44,353.6,356.35,37300.0,353.4266,355.4811,352.6487,355.3913,37300.0
2014-10-07 10:30:00,356.27,357.32,355.06,355.92,26600.0,355.3115,356.3587,354.1048,354.9625,26600.0
2014-10-07 11:00:00,355.83,356.98,355.76,356.73,21700.0,354.8727,356.0196,354.8029,355.7703,21700.0
2014-10-07 11:30:00,356.29,358.9,355.8,358.59,12100.0,355.3315,357.9345,354.8428,357.6253,12100.0
2014-10-07 12:00:00,358.35,359.68,358.19,359.53,17700.0,357.3859,358.7124,357.2264,358.5628,17700.0
2014-10-07 12:30:00,359.13,359.38,357.62,357.69,11800.0,358.1638,358.4132,356.6579,356.7277,11800.0
2014-10-07 13:00:00,357.71,358.64,356.76,358.64,23300.0,356.7477,357.6752,355.8002,357.6752,23300.0
2014-10-07 13:30:00,358.69,358.8,357.88,357.92,18700.0,357.725,357.8347,356.9172,356.9571,18700.0
2014-10-07 14:00:00,357.6,358.24,355.86,355.86,30400.0,356.638,357.2762,354.9026,354.9026,30400.0
2014-10-07 14:30:00,356.08,356.08,354.2,355.3,31600.0,355.122,355.122,353.2471,354.3441,31600.0
2014-10-07 15:00:00,355.1,355.41,354.2,354.36,27500.0,354.1447,354.4539,353.2471,353.4067,27500.0
2014-10-07 15:30:00,354.69,355.54,353.71,354.08,67200.0,353.7358,354.5835,352.7584,353.1274,67200.0
2014-10-08 09:30:00,353.83,355.97,352.1,353.52,32500.0,352.8781,355.0123,351.1528,352.5689,32500.0
2014-10-08 10:00:00,354.56,356.94,353.65,354.58,53900.0,353.6061,355.9797,352.6986,353.6261,53900.0
2014-10-08 10:30:00,354.64,355.19,351.23,351.82,46800.0,353.6859,354.2344,350.2851,350.8735,46800.0
2014-10-08 11:00:00,351.62,354.5,350.79,354.5,26500.0,350.674,353.5463,349.8463,353.5463,26500.0
2014-10-08 11:30:00,354.22,354.37,353.0,354.04,19600.0,353.2671,353.4166,352.0503,353.0875,19600.0
2014-10-08 12:00:00,354.08,354.47,352.8,352.95,29300.0,353.1274,353.5164,351.8509,352.0005,29300.0
2014-10-08 12:30:00,352.96,353.9,352.77,353.71,22100.0,352.0104,352.9479,351.821,352.7584,22100.0
2014-10-08 13:00:00,353.71,354.06,352.79,352.79,8600.0,352.7584,353.1075,351.8409,351.8409,8600.0
2014-10-08 13:30:00,353.02,355.52,352.77,355.1,33800.0,352.0703,354.5636,351.821,354.1447,33800.0
2014-10-08 14:00:00,355.06,359.73,354.62,359.1,67200.0,354.1048,358.7622,353.666,358.1339,67200.0
2014-10-08 14:30:00,359.27,359.72,358.53,358.76,51000.0,358.3035,358.7523,357.5655,357.7948,51000.0
2014-10-08 15:00:00,358.86,360.72,358.76,359.89,65300.0,357.8946,359.7496,357.7948,358.9218,65300.0
2014-10-08 15:30:00,359.75,361.07,359.23,360.14,73800.0,358.7822,360.0986,358.2636,359.1711,73800.0
2014-10-09 09:30:00,361.24,361.26,357.0,358.04,54400.0,360.2682,360.2881,356.0396,357.0768,54400.0
2014-10-09 10:00:00,358.11,360.83,357.43,360.43,46300.0,357.1466,359.8593,356.4684,359.4603,46300.0
2014-10-09 10:30:00,359.86,360.21,358.65,359.27,43100.0,358.8919,359.2409,357.6851,358.3035,43100.0
2014-10-09 11:00:00,359.17,360.72,357.23,360.01,18200.0,358.2037,359.7496,356.269,359.0415,18200.0
2014-10-09 11:30:00,359.98,360.37,355.02,355.9,24900.0,359.0116,359.4005,354.0649,354.9425,24900.0
2014-10-09 12:00:00,355.81,356.78,352.82,353.34,30100.0,354.8528,355.8202,351.8708,352.3894,30100.0
2014-10-09 12:30:00,353.6,354.63,352.76,353.82,17200.0,352.6487,353.676,351.811,352.8681,17200.0
2014-10-09 13:00:00,353.43,354.78,352.29,354.15,17500.0,352.4792,353.8255,351.3422,353.1972,17500.0
2014-10-09 13:30:00,354.0,355.57,353.25,354.7,20000.0,353.0476,354.6134,352.2997,353.7458,20000.0
2014-10-09 14:00:00,354.38,354.38,352.0,352.93,33700.0,353.4266,353.4266,351.053,351.9805,33700.0
2014-10-09 14:30:00,352.5,356.13,352.3,355.84,25300.0,351.5517,355.1719,351.3522,354.8827,25300.0
2014-10-09 15:00:00,355.68,358.0,354.92,357.62,36700.0,354.7231,357.0369,353.9652,356.6579,36700.0
2014-10-09 15:30:00,357.76,358.5,354.98,355.04,79300.0,356.7975,357.5355,354.025,354.0848,79300.0
2014-10-10 09:30:00,353.38,357.75,353.38,355.08,60100.0,352.4293,356.7876,352.4293,354.1247,60100.0
2014-10-10 10:00:00,354.82,355.86,348.23,350.22,46700.0,353.8654,354.9026,347.2932,349.2778,46700.0
2014-10-10 10:30:00,350.22,351.0,348.5,349.6,72800.0,349.2778,350.0557,347.5624,348.6595,72800.0
2014-10-10 11:00:00,349.64,351.59,347.43,350.25,27800.0,348.6994,350.6441,346.4953,349.3077,27800.0
2014-10-10 11:30:00,350.1,351.94,350.03,350.42,20300.0,349.1581,350.9932,349.0883,349.4773,20300.0
2014-10-10 12:00:00,350.39,352.32,350.39,351.58,18200.0,349.4474,351.3722,349.4474,350.6342,18200.0
2014-10-10 12:30:00,351.75,353.0,350.32,350.85,18000.0,350.8037,352.0503,349.3775,349.9061,18000.0
2014-10-10 13:00:00,350.35,350.95,347.2,347.95,37200.0,349.4075,350.0059,346.2659,347.0139,37200.0
2014-10-10 13:30:00,347.8,350.63,347.8,348.9,23900.0,346.8643,349.6867,346.8643,347.9614,23900.0
2014-10-10 14:00:00,349.9,350.67,349.17,349.75,14600.0,348.9587,349.7266,348.2306,348.8091,14600.0
2014-10-10 14:30:00,349.82,350.17,348.21,348.38,19100.0,348.8789,349.2279,347.2732,347.4428,19100.0
2014-10-10 15:00:00,348.1,348.49,345.27,345.46,43600.0,347.1635,347.5525,344.3411,344.5306,43600.0
2014-10-10 15:30:00,345.47,345.85,343.28,343.51,121000.0,344.5406,344.9196,342.3565,342.5859,121000.0
2014-10-13 09:30:00,341.89,344.98,336.41,337.98,91900.0,340.9702,344.0519,335.505,337.0707,91900.0
2014-10-13 10:00:00,337.99,338.21,330.89,332.22,99100.0,337.0807,337.3001,329.9998,331.3262,99100.0
2014-10-13 10:30:00,332.18,336.69,331.87,335.67,62200.0,331.2863,335.7842,330.9772,334.767,62200.0
2014-10-13 11:00:00,335.95,337.8,333.62,334.81,53000.0,335.0462,336.8912,332.7225,333.9093,53000.0
2014-10-13 11:30:00,334.66,337.45,334.13,336.9,33700.0,333.7597,336.5422,333.2311,335.9936,33700.0
2014-10-13 12:00:00,336.9,340.44,336.36,340.44,24800.0,335.9936,339.5241,335.4551,339.5241,24800.0
2014-10-13 12:30:00,340.75,341.5,339.85,340.59,17500.0,339.8333,340.5813,338.9357,339.6737,17500.0
2014-10-13 13:00:00,341.06,341.06,337.65,340.03,14900.0,340.1425,340.1425,336.7416,339.1152,14900.0
2014-10-13 13:30:00,339.97,340.42,337.67,338.18,17600.0,339.0554,339.5042,336.7616,337.2702,17600.0
2014-10-13 14:00:00,338.43,338.43,336.57,337.0,58900.0,337.5195,337.5195,335.6645,336.0934,58900.0
2014-10-13 14:30:00,336.82,337.11,334.17,334.85,36800.0,335.9139,336.2031,333.271,333.9492,36800.0
2014-10-13 15:00:00,334.69,335.49,333.71,334.59,25400.0,333.7896,334.5874,332.8122,333.6899,25400.0
2014-10-13 15:30:00,334.3,334.3,331.13,332.13,90600.0,333.4006,333.4006,330.2392,331.2365,90600.0
2014-10-14 09:30:00,334.09,335.66,323.8,324.59,108300.0,333.1912,334.757,322.9289,323.7168,108300.0
2014-10-14 10:00:00,325.74,333.0,325.12,330.25,65700.0,324.8637,332.1041,324.2453,329.3615,65700.0
2014-10-14 10:30:00,330.44,332.47,328.12,330.0,64700.0,329.551,331.5756,327.2373,329.1122,64700.0
2014-10-14 11:00:00,330.16,333.35,329.46,332.3,42300.0,329.2718,332.4532,328.5737,331.406,42300.0
2014-10-14 11:30:00,332.13,332.79,330.16,331.1,25900.0,331.2365,331.8947,329.2718,330.2093,25900.0
2014-10-14 12:00:00,331.5,332.27,330.07,330.34,24500.0,330.6082,331.3761,329.182,329.4513,24500.0
2014-10-14 12:30:00,330.6,330.81,329.01,330.37,45800.0,329.7106,329.92,328.1249,329.4812,45800.0
2014-10-14 13:00:00,330.01,330.19,327.51,327.51,20500.0,329.1222,329.3017,326.6289,326.6289,20500.0
2014-10-14 13:30:00,327.9,329.34,325.85,327.82,89200.0,327.0179,328.454,324.9734,326.9381,89200.0
2014-10-14 14:00:00,328.31,328.95,326.12,327.13,41000.0,327.4268,328.065,325.2427,326.2499,41000.0
2014-10-14 14:30:00,326.75,329.9,326.2,328.91,61200.0,325.871,329.0125,325.3224,328.0251,61200.0
2014-10-14 15:00:00,329.33,329.98,327.61,329.44,74500.0,328.444,329.0923,326.7286,328.5537,74500.0
2014-10-14 15:30:00,329.36,330.91,327.91,328.07,129200.0,328.4739,330.0198,327.0278,327.1874,129200.0
2014-10-15 09:30:00,324.0,326.88,320.06,324.87,111900.0,323.1284,326.0006,319.199,323.996,111900.0
2014-10-15 10:00:00,324.95,327.88,322.74,324.2,65000.0,324.0758,326.9979,321.8717,323.3278,65000.0
2014-10-15 10:30:00,324.2,325.95,323.1,325.52,110800.0,323.3278,325.0731,322.2308,324.6443,110800.0
2014-10-15 11:00:00,325.52,330.42,324.85,328.34,70800.0,324.6443,329.5311,323.9761,327.4567,70800.0
2014-10-15 11:30:00,328.36,329.55,327.56,328.85,70700.0,327.4766,328.6634,326.6788,327.9653,70700.0
2014-10-15 12:00:00,328.99,330.86,328.34,330.43,62800.0,328.1049,329.9699,327.4567,329.5411,62800.0
2014-10-15 12:30:00,330.02,332.13,328.68,329.31,40200.0,329.1322,331.2365,327.7958,328.4241,40200.0
2014-10-15 13:00:00,329.29,330.61,323.25,324.21,44200.0,328.4041,329.7206,322.3804,323.3378,44200.0
2014-10-15 13:30:00,324.67,329.33,324.34,327.11,47800.0,323.7966,328.444,323.4674,326.23,47800.0
2014-10-15 14:00:00,327.37,330.63,326.01,330.0,50700.0,326.4893,329.7405,325.1329,329.1122,50700.0
2014-10-15 14:30:00,329.76,332.39,329.5,332.39,47500.0,328.8729,331.4958,328.6136,331.4958,47500.0
2014-10-15 15:00:00,332.53,334.42,331.84,333.81,52500.0,331.6354,333.5203,330.9473,332.912,52500.0
2014-10-15 15:30:00,334.11,337.03,333.65,334.73,122400.0,333.2112,336.1233,332.7524,333.8295,122400.0
2014-10-16 09:30:00,326.5,333.4,326.09,332.77,55400.0,325.6216,332.5031,325.2127,331.8748,55400.0
2014-10-16 10:00:00,333.09,334.65,327.9,334.65,70700.0,332.1939,333.7497,327.0179,333.7497,70700.0
2014-10-16 10:30:00,334.45,335.81,332.84,334.73,46200.0,333.5502,334.9066,331.9446,333.8295,46200.0
2014-10-16 11:00:00,334.73,337.68,334.71,337.68,55600.0,333.8295,336.7716,333.8095,336.7716,55600.0
2014-10-16 11:30:00,337.73,339.0,335.78,337.59,63000.0,336.8214,338.088,334.8767,336.6818,63000.0
2014-10-16 12:00:00,337.76,339.08,336.35,337.6,43900.0,336.8513,338.1678,335.4451,336.6918,43900.0
2014-10-16 12:30:00,337.46,340.74,336.61,340.62,27200.0,336.5521,339.8233,335.7044,339.7036,27200.0
2014-10-16 13:00:00,340.9,343.18,340.29,341.48,18900.0,339.9829,342.2568,339.3745,340.5613,18900.0
2014-10-16 13:30:00,341.19,342.79,339.99,340.84,29900.0,340.2721,341.8678,339.0753,339.923,29900.0
2014-10-16 14:00:00,340.77,344.32,340.65,343.72,29700.0,339.8532,343.3937,339.7336,342.7953,29700.0
2014-10-16 14:30:00,343.06,344.48,339.95,340.08,30900.0,342.1371,343.5533,339.0354,339.1651,30900.0
2014-10-16 15:00:00,340.0,343.74,339.62,343.32,59100.0,339.0853,342.8152,338.7063,342.3964,59100.0
2014-10-16 15:30:00,343.38,344.35,340.54,340.71,104100.0,342.4562,343.4236,339.6239,339.7934,104100.0
2014-10-17 09:30:00,366.99,375.9,362.02,366.91,640400.0,366.0027,374.8887,361.0461,365.9229,640400.0
2014-10-17 10:00:00,366.93,373.65,364.89,373.26,200700.0,365.9429,372.6448,363.9083,372.2558,200700.0
2014-10-17 10:30:00,373.47,373.49,370.24,372.18,158700.0,372.4653,372.4852,369.244,371.1787,158700.0
2014-10-17 11:00:00,371.81,374.73,369.77,373.83,78600.0,370.8097,373.7219,368.7752,372.8243,78600.0
2014-10-17 11:30:00,373.93,376.88,373.73,375.53,105800.0,372.924,375.8661,372.7246,374.5197,105800.0
2014-10-17 12:00:00,375.41,375.81,373.47,374.17,88200.0,374.4,374.799,372.4653,373.1634,88200.0
2014-10-17 12:30:00,373.83,374.69,372.43,373.65,54700.0,372.8243,373.682,371.4281,372.6448,54700.0
2014-10-17 13:00:00,373.65,374.39,370.1,371.61,66600.0,372.6448,373.3828,369.1043,370.6103,66600.0
2014-10-17 13:30:00,371.61,372.0,369.04,369.89,56300.0,370.6103,370.9992,368.0472,368.8949,56300.0
2014-10-17 14:00:00,369.99,370.02,364.85,366.37,87000.0,368.9946,369.0245,363.8685,365.3844,87000.0
2014-10-17 14:30:00,366.41,369.0,365.72,368.51,48700.0,365.4243,368.0073,364.7361,367.5186,48700.0
2014-10-17 15:00:00,368.51,369.13,366.0,368.88,59500.0,367.5186,368.1369,365.0154,367.8876,59500.0
2014-10-17 15:30:00,368.88,371.07,367.71,369.74,158000.0,367.8876,370.0717,366.7208,368.7453,158000.0
2014-10-20 09:30:00,367.75,369.0,361.73,366.18,177900.0,366.7607,368.0073,360.7568,365.1949,177900.0
2014-10-20 10:00:00,366.18,367.27,364.25,365.31,91100.0,365.1949,366.2819,363.2701,364.3272,91100.0
2014-10-20 10:30:00,364.94,366.11,364.05,364.85,51800.0,363.9582,365.1251,363.0706,363.8685,51800.0
2014-10-20 11:00:00,365.09,365.27,363.81,364.5,48300.0,364.1078,364.2873,362.8313,363.5194,48300.0
2014-10-20 11:30:00,364.49,364.5,360.1,361.2,50600.0,363.5094,363.5194,359.1312,360.2283,50600.0
2014-10-20 12:00:00,361.2,364.2,361.2,363.32,32000.0,360.2283,363.2202,360.2283,362.3426,32000.0
2014-10-20 12:30:00,363.3,363.62,360.64,362.4,35400.0,362.3226,362.6418,359.6698,361.425,35400.0
2014-10-20 13:00:00,362.39,363.0,361.32,362.97,38200.0,361.4151,362.0234,360.348,361.9935,38200.0
2014-10-20 13:30:00,363.14,363.4,362.1,362.39,23100.0,362.1631,362.4224,361.1259,361.4151,23100.0
2014-10-20 14:00:00,362.35,365.42,362.0,365.0,52700.0,361.3752,364.4369,361.0261,364.0181,52700.0
2014-10-20 14:30:00,364.93,365.5,364.49,365.32,66500.0,363.9482,364.5167,363.5094,364.3372,66500.0
2014-10-20 15:00:00,365.33,367.93,364.69,365.27,36700.0,364.3472,366.9402,363.7089,364.2873,36700.0
2014-10-20 15:30:00,365.3,366.4,364.87,366.04,110900.0,364.3172,365.4143,363.8884,365.0553,110900.0
2014-10-21 09:30:00,370.64,370.88,366.14,369.41,56000.0,369.6429,369.8822,365.155,368.4162,56000.0
2014-10-21 10:00:00,370.0,370.39,368.5,370.03,55100.0,369.0046,369.3936,367.5086,369.0345,55100.0
2014-10-21 10:30:00,370.16,373.29,369.56,373.05,30100.0,369.1642,372.2858,368.5658,372.0464,30100.0
2014-10-21 11:00:00,373.3,374.49,373.02,373.8,47100.0,372.2957,373.4825,372.0165,372.7944,47100.0
2014-10-21 11:30:00,373.73,375.67,373.73,374.95,51100.0,372.7246,374.6593,372.7246,373.9413,51100.0
2014-10-21 12:00:00,375.0,375.97,374.6,375.68,33100.0,373.9911,374.9585,373.5922,374.6693,33100.0
2014-10-21 12:30:00,375.69,375.81,374.15,375.07,31000.0,374.6793,374.799,373.1434,374.061,31000.0
2014-10-21 13:00:00,374.88,375.5,374.73,375.27,27800.0,373.8715,374.4898,373.7219,374.2604,27800.0
2014-10-21 13:30:00,375.32,379.5,375.18,378.13,69400.0,374.3103,378.479,374.1707,377.1127,69400.0
2014-10-21 14:00:00,378.0,379.52,377.61,379.32,31900.0,376.9831,378.499,376.5941,378.2995,31900.0
2014-10-21 14:30:00,379.05,379.85,378.67,379.59,35500.0,378.0303,378.8281,377.6513,378.5688,35500.0
2014-10-21 15:00:00,379.51,380.6,379.39,380.56,77200.0,378.489,379.5761,378.3693,379.5362,77200.0
2014-10-21 15:30:00,380.47,381.03,379.01,381.01,140700.0,379.4464,380.0049,377.9904,379.985,140700.0
2014-10-22 09:30:00,380.06,384.06,373.34,383.71,141900.0,379.0375,383.0268,372.3356,382.6777,141900.0
2014-10-22 10:00:00,383.7,384.85,380.99,382.46,61200.0,382.6677,383.8147,379.965,381.4311,61200.0
2014-10-22 10:30:00,381.95,384.0,381.09,383.3,44800.0,380.9225,382.9669,380.0648,382.2688,44800.0
2014-10-22 11:00:00,382.88,384.69,382.82,383.81,49500.0,381.85,383.6551,381.7901,382.7774,49500.0
2014-10-22 11:30:00,384.09,384.64,383.84,384.14,33300.0,383.0567,383.6052,382.8074,383.1066,33300.0
2014-10-22 12:00:00,384.11,384.33,382.38,383.46,52600.0,383.0766,383.296,381.3513,382.4284,52600.0
2014-10-22 12:30:00,383.34,383.55,380.9,382.69,32300.0,382.3087,382.5181,379.8753,381.6605,32300.0
2014-10-22 13:00:00,382.69,384.0,382.03,382.38,32900.0,381.6605,382.9669,381.0022,381.3513,32900.0
2014-10-22 13:30:00,382.44,383.62,382.19,382.43,33900.0,381.4111,382.588,381.1618,381.4012,33900.0
2014-10-22 14:00:00,382.21,383.32,381.77,382.72,23600.0,381.1818,382.2888,380.7429,381.6904,23600.0
2014-10-22 14:30:00,382.51,383.25,381.96,383.06,64700.0,381.4809,382.219,380.9324,382.0295,64700.0
2014-10-22 15:00:00,382.98,384.1,382.43,383.86,47200.0,381.9497,383.0667,381.4012,382.8273,47200.0
2014-10-22 15:30:00,383.9,384.84,382.88,384.5,147900.0,382.8672,383.8047,381.85,383.4656,147900.0
2014-10-23 09:30:00,387.0,392.95,386.5,392.79,98100.0,385.9589,391.8929,385.4602,391.7333,98100.0
2014-10-23 10:00:00,392.53,394.23,391.15,391.58,69900.0,391.474,393.1694,390.0977,390.5265,69900.0
2014-10-23 10:30:00,391.72,395.83,391.58,394.91,66400.0,390.6662,394.7651,390.5265,393.8476,66400.0
2014-10-23 11:00:00,395.38,395.69,394.24,394.75,47900.0,394.3163,394.6255,393.1794,393.688,47900.0
2014-10-23 11:30:00,394.64,396.73,394.4,396.08,29500.0,393.5783,395.6627,393.339,395.0144,29500.0
2014-10-23 12:00:00,396.01,397.0,395.7,396.94,37300.0,394.9446,395.932,394.6355,395.8721,37300.0
2014-10-23 12:30:00,396.58,396.6,394.71,395.14,19000.0,395.5131,395.533,393.6481,394.077,19000.0
2014-10-23 13:00:00,395.01,396.37,394.54,396.15,18300.0,393.9473,395.3037,393.4786,395.0843,18300.0
2014-10-23 13:30:00,396.24,397.35,395.75,396.96,16600.0,395.174,396.281,394.6853,395.8921,16600.0
2014-10-23 14:00:00,397.05,397.29,395.99,396.46,31100.0,395.9818,396.2212,394.9247,395.3934,31100.0
2014-10-23 14:30:00,396.5,396.97,395.04,396.02,29700.0,395.4333,395.902,393.9772,394.9546,29700.0
2014-10-23 15:00:00,396.06,396.06,394.24,394.66,52200.0,394.9945,394.9945,393.1794,393.5983,52200.0
2014-10-23 15:30:00,394.3,394.61,393.04,393.91,122900.0,393.2392,393.5484,391.9826,392.8503,122900.0
2014-10-24 09:30:00,396.0,401.28,393.21,399.86,97500.0,394.9347,400.2004,392.1522,398.7843,97500.0
2014-10-24 10:00:00,399.46,400.8,397.68,399.03,58900.0,398.3853,399.7217,396.6101,397.9565,58900.0
2014-10-24 10:30:00,399.28,402.58,399.26,402.57,68900.0,398.2058,401.497,398.1859,401.487,68900.0
2014-10-24 11:00:00,402.48,404.43,402.3,404.01,45100.0,401.3972,403.342,401.2177,402.9231,45100.0
2014-10-24 11:30:00,403.59,404.6,402.3,402.6,84900.0,402.5042,403.5115,401.2177,401.5169,84900.0
2014-10-24 12:00:00,403.0,403.0,401.08,401.08,18500.0,401.9158,401.9158,400.001,400.001,18500.0
2014-10-24 12:30:00,401.36,401.71,398.57,398.94,23500.0,400.2802,400.6293,397.4977,397.8667,23500.0
2014-10-24 13:00:00,398.71,399.05,397.25,399.05,21300.0,397.6374,397.9764,396.1813,397.9764,21300.0
2014-10-24 13:30:00,399.09,401.2,398.82,400.48,24700.0,398.0163,400.1207,397.7471,399.4026,24700.0
2014-10-24 14:00:00,400.25,401.65,400.21,401.33,16600.0,399.1732,400.5695,399.1333,400.2503,16600.0
2014-10-24 14:30:00,401.02,401.1,400.0,400.54,27600.0,399.9411,400.0209,398.9239,399.4624,27600.0
2014-10-24 15:00:00,400.53,401.19,400.44,400.77,31700.0,399.4525,400.1107,399.3627,399.6918,31700.0
2014-10-24 15:30:00,400.81,402.94,400.81,402.34,81600.0,399.7317,401.856,399.7317,401.2576,81600.0
2014-10-27 09:30:00,402.1,402.94,397.63,398.71,43400.0,401.0182,401.856,396.5603,397.6374,43400.0
2014-10-27 10:00:00,398.65,402.9,397.5,402.6,24400.0,397.5775,401.8161,396.4306,401.5169,24400.0
2014-10-27 10:30:00,402.1,404.95,401.32,402.21,36200.0,401.0182,403.8606,400.2403,401.1279,36200.0
2014-10-27 11:00:00,401.64,403.23,401.21,402.39,21500.0,400.5595,402.1452,400.1306,401.3075,21500.0
2014-10-27 11:30:00,402.5,402.5,401.0,401.71,30500.0,401.4172,401.4172,399.9212,400.6293,30500.0
2014-10-27 12:00:00,401.67,402.25,401.39,401.7,9900.0,400.5894,401.1678,400.3102,400.6193,9900.0
2014-10-27 12:30:00,402.06,403.9,401.66,403.9,18800.0,400.9784,402.8134,400.5794,402.8134,18800.0
2014-10-27 13:00:00,403.5,405.49,403.36,405.0,17200.0,402.4145,404.3991,402.2749,403.9104,17200.0
2014-10-27 13:30:00,404.49,405.57,404.47,405.52,22300.0,403.4018,404.4789,403.3819,404.429,22300.0
2014-10-27 14:00:00,405.52,406.01,404.78,405.74,19900.0,404.429,404.9177,403.691,404.6485,19900.0
2014-10-27 14:30:00,405.48,406.85,404.83,406.6,45900.0,404.3892,405.7555,403.7409,405.5061,45900.0
2014-10-27 15:00:00,406.61,407.13,406.15,406.83,36300.0,405.5161,406.0347,405.0573,405.7355,36300.0
2014-10-27 15:30:00,406.86,407.88,406.68,407.16,68000.0,405.7654,406.7827,405.5859,406.0646,68000.0
2014-10-28 09:30:00,408.35,410.18,405.23,405.55,72800.0,407.2514,409.0765,404.1398,404.459,72800.0
2014-10-28 10:00:00,406.06,408.45,405.44,406.73,58800.0,404.9676,407.3512,404.3493,405.6358,58800.0
2014-10-28 10:30:00,406.86,407.22,403.01,403.38,96500.0,405.7654,406.1245,401.9258,402.2948,96500.0
2014-10-28 11:00:00,403.55,404.53,402.53,402.53,41900.0,402.4643,403.4417,401.4471,401.4471,41900.0
2014-10-28 11:30:00,402.58,403.22,400.03,400.37,55100.0,401.497,402.1352,398.9538,399.2929,55100.0
2014-10-28 12:00:00,400.16,402.0,400.01,401.49,71200.0,399.0835,400.9185,398.9339,400.4099,71200.0
2014-10-28 12:30:00,401.36,401.53,399.11,399.66,85900.0,400.2802,400.4498,398.0363,398.5848,85900.0
2014-10-28 13:00:00,399.76,399.81,397.58,397.8,59800.0,398.6845,398.7344,396.5104,396.7298,59800.0
2014-10-28 13:30:00,397.8,399.78,397.59,399.5,35100.0,396.7298,398.7045,396.5204,398.4252,35100.0
2014-10-28 14:00:00,399.34,399.89,398.51,399.89,21600.0,398.2657,398.8142,397.4379,398.8142,21600.0
2014-10-28 14:30:00,399.73,399.91,397.22,397.36,30400.0,398.6546,398.8341,396.1514,396.291,30400.0
2014-10-28 15:00:00,397.6,398.61,397.12,397.26,47100.0,396.5303,397.5376,396.0516,396.1913,47100.0
2014-10-28 15:30:00,397.42,398.19,397.17,397.88,129700.0,396.3508,397.1188,396.1015,396.8096,129700.0
2014-10-29 09:30:00,397.0,397.89,391.0,391.55,77600.0,395.932,396.8196,389.9481,390.4966,77600.0
2014-10-29 10:00:00,391.6,391.97,387.13,389.43,105400.0,390.5465,390.9155,386.0885,388.3823,105400.0
2014-10-29 10:30:00,389.72,389.77,387.63,388.03,59000.0,388.6715,388.7214,386.5872,386.9861,59000.0
2014-10-29 11:00:00,388.16,389.3,387.12,387.3,51600.0,387.1157,388.2527,386.0785,386.2581,51600.0
2014-10-29 11:30:00,387.38,387.38,385.74,386.02,67800.0,386.3378,386.3378,384.7023,384.9815,67800.0
2014-10-29 12:00:00,386.02,388.0,386.01,386.09,63400.0,384.9815,386.9562,384.9715,385.0513,63400.0
2014-10-29 12:30:00,386.09,388.34,386.05,387.85,40100.0,385.0513,387.2953,385.0114,386.8066,40100.0
2014-10-29 13:00:00,387.54,388.21,386.48,386.48,19800.0,386.4974,387.1656,385.4403,385.4403,19800.0
2014-10-29 13:30:00,386.75,387.4,386.0,387.4,28700.0,385.7095,386.3578,384.9616,386.3578,28700.0
2014-10-29 14:00:00,387.11,387.95,385.02,386.5,63300.0,386.0686,386.9063,383.9842,385.4602,63300.0
2014-10-29 14:30:00,387.06,387.66,385.62,387.11,50500.0,386.0187,386.6171,384.5826,386.0686,50500.0
2014-10-29 15:00:00,386.89,387.43,385.06,386.59,58900.0,385.8492,386.3877,384.0241,385.55,58900.0
2014-10-29 15:30:00,386.88,389.0,386.76,387.53,116300.0,385.8392,387.9535,385.7195,386.4874,116300.0
2014-10-30 09:30:00,386.29,393.86,386.27,388.56,55500.0,385.2508,392.8004,385.2308,387.5147,55500.0
2014-10-30 10:00:00,388.8,392.13,388.21,391.44,55200.0,387.754,391.0751,387.1656,390.3869,55200.0
2014-10-30 10:30:00,391.35,392.5,389.86,392.5,45700.0,390.2972,391.4441,388.8112,391.4441,45700.0
2014-10-30 11:00:00,392.65,393.98,392.11,392.69,34700.0,391.5937,392.9201,391.0551,391.6336,34700.0
2014-10-30 11:30:00,392.86,394.65,392.54,393.24,24600.0,391.8031,393.5883,391.484,392.1821,24600.0
2014-10-30 12:00:00,393.41,394.05,392.18,392.88,31500.0,392.3516,392.9899,391.1249,391.823,31500.0
2014-10-30 12:30:00,392.97,393.25,390.03,390.43,18100.0,391.9128,392.1921,388.9807,389.3796,18100.0
2014-10-30 13:00:00,390.44,393.56,389.46,392.53,26800.0,389.3896,392.5012,388.4122,391.474,26800.0
2014-10-30 13:30:00,392.13,392.7,391.4,391.92,16700.0,391.0751,391.6435,390.347,390.8656,16700.0
2014-10-30 14:00:00,391.8,393.41,390.78,391.9,23900.0,390.746,392.3516,389.7287,390.8457,23900.0
2014-10-30 14:30:00,391.9,392.35,388.86,389.54,21300.0,390.8457,391.2945,387.8139,388.492,21300.0
2014-10-30 15:00:00,389.51,391.0,389.24,390.37,25200.0,388.4621,389.9481,388.1928,389.3198,25200.0
2014-10-30 15:30:00,390.41,392.9,390.4,392.81,96700.0,389.3597,391.843,389.3497,391.7532,96700.0
2014-10-31 09:30:00,400.15,400.87,394.18,397.84,66200.0,399.0735,399.7916,393.1196,396.7697,66200.0
2014-10-31 10:00:00,398.0,399.68,395.98,399.29,95200.0,396.9293,398.6048,394.9147,398.2158,95200.0
2014-10-31 10:30:00,399.29,399.66,395.12,395.5,30100.0,398.2158,398.5848,394.057,394.436,30100.0
2014-10-31 11:00:00,395.3,397.16,394.97,396.98,19500.0,394.2365,396.0915,393.9074,395.912,19500.0
2014-10-31 11:30:00,396.31,396.31,392.9,393.11,39500.0,395.2438,395.2438,391.843,392.0524,39500.0
2014-10-31 12:00:00,393.32,394.57,392.64,394.01,16100.0,392.2619,393.5085,391.5837,392.95,16100.0
2014-10-31 12:30:00,394.47,395.8,394.44,395.13,19700.0,393.4088,394.7352,393.3789,394.067,19700.0
2014-10-31 13:00:00,395.29,395.99,394.95,395.75,9900.0,394.2266,394.9247,393.8875,394.6853,9900.0
2014-10-31 13:30:00,395.79,395.85,393.33,393.92,19400.0,394.7252,394.7851,392.2718,392.8602,19400.0
2014-10-31 14:00:00,394.12,395.6,393.7,393.7,22300.0,393.0597,394.5357,392.6408,392.6408,22300.0
2014-10-31 14:30:00,393.71,393.71,391.64,392.37,10800.0,392.6508,392.6508,390.5864,391.3144,10800.0
2014-10-31 15:00:00,392.68,392.99,391.2,392.97,16000.0,391.6236,391.9328,390.1476,391.9128,16000.0
2014-10-31 15:30:00,392.55,394.06,392.07,393.67,67900.0,391.4939,392.9999,391.0152,392.6109,67900.0
2014-11-03 09:30:00,395.27,397.98,392.7,396.06,77100.0,394.2066,396.9093,391.6435,394.9945,77100.0
2014-11-03 10:00:00,396.17,397.98,389.12,391.2,74500.0,395.1042,396.9093,388.0732,390.1476,74500.0
2014-11-03 10:30:00,391.02,395.47,390.93,394.4,35900.0,389.9681,394.4061,389.8783,393.339,35900.0
2014-11-03 11:00:00,394.47,395.64,393.45,394.46,39000.0,393.4088,394.5756,392.3915,393.3988,39000.0
2014-11-03 11:30:00,394.32,395.59,394.15,395.05,15600.0,393.2592,394.5258,393.0896,393.9872,15600.0
2014-11-03 12:00:00,395.01,396.74,394.58,395.71,27900.0,393.9473,395.6727,393.5185,394.6454,27900.0
2014-11-03 12:30:00,395.63,396.59,394.42,395.34,36200.0,394.5656,395.5231,393.3589,394.2764,36200.0
2014-11-03 13:00:00,395.09,395.4,393.65,394.79,31100.0,394.0271,394.3363,392.591,393.7279,31100.0
2014-11-03 13:30:00,394.53,394.73,393.5,394.44,48500.0,393.4686,393.6681,392.4414,393.3789,48500.0
2014-11-03 14:00:00,393.64,395.58,393.5,395.46,49300.0,392.581,394.5158,392.4414,394.3961,49300.0
2014-11-03 14:30:00,395.16,395.23,393.75,394.05,62200.0,394.0969,394.1667,392.6907,392.9899,62200.0
2014-11-03 15:00:00,393.9,394.45,392.58,393.18,61000.0,392.8403,393.3888,391.5239,392.1222,61000.0
2014-11-03 15:30:00,393.14,395.66,392.79,395.26,84000.0,392.0823,394.5956,391.7333,394.1966,84000.0
2014-11-04 09:30:00,372.11,384.43,369.87,379.14,371600.0,371.1089,383.3958,368.875,378.12,371600.0
2014-11-04 10:00:00,377.19,379.39,371.07,374.76,148600.0,376.1753,378.3693,370.0717,373.7518,148600.0
2014-11-04 10:30:00,374.66,375.5,370.75,370.75,88600.0,373.6521,374.4898,369.7526,369.7526,88600.0
2014-11-04 11:00:00,370.41,373.55,368.45,368.45,97100.0,369.4135,372.5451,367.4588,367.4588,97100.0
2014-11-04 11:30:00,368.79,375.0,368.79,370.99,122500.0,367.7979,373.9911,367.7979,369.9919,122500.0
2014-11-04 12:00:00,370.5,372.0,369.81,370.38,73900.0,369.5033,370.9992,368.8151,369.3836,73900.0
2014-11-04 12:30:00,370.34,370.67,369.31,370.2,51100.0,369.3437,369.6728,368.3165,369.2041,51100.0
2014-11-04 13:00:00,370.31,372.2,369.7,371.43,52200.0,369.3138,371.1987,368.7054,370.4308,52200.0
2014-11-04 13:30:00,371.43,372.37,371.0,371.9,25700.0,370.4308,371.3682,370.0019,370.8995,25700.0
2014-11-04 14:00:00,372.04,372.04,369.12,370.62,85600.0,371.0391,371.0391,368.127,369.6229,85600.0
2014-11-04 14:30:00,370.54,370.78,368.45,369.25,72300.0,369.5431,369.7825,367.4588,368.2566,72300.0
2014-11-04 15:00:00,369.16,372.0,368.65,371.19,47800.0,368.1669,370.9992,367.6582,370.1914,47800.0
2014-11-04 15:30:00,371.19,373.68,370.77,372.35,136400.0,370.1914,372.6747,369.7725,371.3483,136400.0
2014-11-05 09:30:00,375.16,377.99,374.01,376.99,93100.0,374.1507,376.9731,373.0038,375.9758,93100.0
2014-11-05 10:00:00,375.97,375.99,371.0,371.56,49600.0,374.9585,374.9785,370.0019,370.5604,49600.0
2014-11-05 10:30:00,371.69,373.05,371.37,372.16,39600.0,370.6901,372.0464,370.3709,371.1588,39600.0
2014-11-05 11:00:00,372.35,374.07,371.18,372.23,40200.0,371.3483,373.0637,370.1814,371.2286,40200.0
2014-11-05 11:30:00,371.74,373.5,371.01,372.97,67200.0,370.7399,372.4952,370.0119,371.9666,67200.0
2014-11-05 12:00:00,372.92,373.2,371.47,371.69,31400.0,371.9167,372.196,370.4706,370.6901,31400.0
2014-11-05 12:30:00,371.45,372.6,371.23,371.53,21100.0,370.4507,371.5976,370.2313,370.5305,21100.0
2014-11-05 13:00:00,371.51,372.09,370.8,371.96,28800.0,370.5105,371.089,369.8024,370.9593,28800.0
2014-11-05 13:30:00,371.55,371.96,368.22,368.71,30200.0,370.5504,370.9593,367.2294,367.7181,30200.0
2014-11-05 14:00:00,368.73,369.94,368.38,369.48,38100.0,367.738,368.9448,367.389,368.486,38100.0
2014-11-05 14:30:00,369.41,369.41,368.11,368.77,22500.0,368.4162,368.4162,367.1197,367.7779,22500.0
2014-11-05 15:00:00,368.98,369.0,365.25,365.68,47800.0,367.9873,368.0073,364.2674,364.6962,47800.0
2014-11-05 15:30:00,365.58,368.84,365.48,368.51,119000.0,364.5965,367.8477,364.4968,367.5186,119000.0
2014-11-06 09:30:00,371.01,371.34,367.78,371.01,57800.0,370.0119,370.341,366.7906,370.0119,57800.0
2014-11-06 10:00:00,370.54,372.41,369.83,370.61,47500.0,369.5431,371.4081,368.8351,369.613,47500.0
2014-11-06 10:30:00,370.15,371.73,368.26,371.23,40900.0,369.1542,370.7299,367.2693,370.2313,40900.0
2014-11-06 11:00:00,371.08,375.75,370.96,375.35,34500.0,370.0817,374.7391,369.962,374.3402,34500.0
2014-11-06 11:30:00,375.69,375.69,372.36,373.1,26100.0,374.6793,374.6793,371.3583,372.0963,26100.0
2014-11-06 12:00:00,372.77,373.04,369.56,370.73,19800.0,371.7671,372.0364,368.5658,369.7326,19800.0
2014-11-06 12:30:00,370.63,372.78,370.38,371.31,22700.0,369.6329,371.7771,369.3836,370.3111,22700.0
2014-11-06 13:00:00,371.56,373.91,371.54,373.36,36800.0,370.5604,372.9041,370.5405,372.3556,36800.0
2014-11-06 13:30:00,373.91,374.76,372.7,374.76,39100.0,372.9041,373.7518,371.6973,373.7518,39100.0
2014-11-06 14:00:00,374.55,376.27,374.07,376.27,26300.0,373.5424,375.2577,373.0637,375.2577,26300.0
2014-11-06 14:30:00,376.6,377.0,375.32,376.04,25000.0,375.5868,375.9858,374.3103,375.0284,25000.0
2014-11-06 15:00:00,375.77,375.95,374.57,374.9,38800.0,374.7591,374.9386,373.5623,373.8914,38800.0
2014-11-06 15:30:00,374.79,377.45,374.79,376.97,79800.0,373.7817,376.4346,373.7817,375.9558,79800.0
2014-11-07 09:30:00,378.24,381.0,375.0,380.0,51200.0,377.2224,379.975,373.9911,378.9777,51200.0
2014-11-07 10:00:00,380.23,380.7,374.88,375.42,44800.0,379.2071,379.6758,373.8715,374.41,44800.0
2014-11-07 10:30:00,374.9,376.95,374.68,376.11,34100.0,373.8914,375.9359,373.672,375.0982,34100.0
2014-11-07 11:00:00,376.11,377.71,375.17,377.54,28700.0,375.0982,376.6939,374.1607,376.5243,28700.0
2014-11-07 11:30:00,377.78,377.78,376.26,377.77,14800.0,376.7637,376.7637,375.2478,376.7537,14800.0
2014-11-07 12:00:00,377.6,379.16,377.18,379.16,34200.0,376.5842,378.14,376.1653,378.14,34200.0
2014-11-07 12:30:00,378.99,379.3,377.8,377.8,29100.0,377.9704,378.2796,376.7836,376.7836,29100.0
2014-11-07 13:00:00,377.78,378.62,377.25,378.54,7900.0,376.7637,377.6014,376.2351,377.5216,7900.0
2014-11-07 13:30:00,378.64,379.57,378.37,378.66,57500.0,377.6214,378.5489,377.3521,377.6413,57500.0
2014-11-07 14:00:00,378.77,379.06,377.41,377.45,24900.0,377.751,378.0402,376.3947,376.4346,24900.0
2014-11-07 14:30:00,377.34,377.35,376.0,376.69,37100.0,376.3249,376.3348,374.9885,375.6766,37100.0
2014-11-07 15:00:00,376.73,377.57,376.05,376.42,16400.0,375.7165,376.5542,375.0383,375.4073,16400.0
2014-11-07 15:30:00,376.65,378.35,376.25,377.62,44700.0,375.6367,377.3321,375.2378,376.6041,44700.0
2014-11-10 09:30:00,379.5,381.75,376.54,379.69,65100.0,378.479,380.723,375.527,378.6685,65100.0
2014-11-10 10:00:00,380.29,382.26,380.21,382.05,26100.0,379.2669,381.2316,379.1871,381.0222,26100.0
2014-11-10 10:30:00,381.67,386.0,381.61,384.96,30600.0,380.6432,384.9616,380.5834,383.9244,30600.0
2014-11-10 11:00:00,385.1,385.3,383.36,383.64,18600.0,384.064,384.2634,382.3287,382.6079,18600.0
2014-11-10 11:30:00,384.15,384.73,383.31,384.38,19800.0,383.1165,383.695,382.2788,383.3459,19800.0
2014-11-10 12:00:00,384.4,384.4,382.1,383.1,18300.0,383.3659,383.3659,381.072,382.0694,18300.0
2014-11-10 12:30:00,382.9,383.05,381.84,382.32,15200.0,381.8699,382.0195,380.8127,381.2915,15200.0
2014-11-10 13:00:00,382.1,383.65,381.9,383.32,12100.0,381.072,382.6179,380.8726,382.2888,12100.0
2014-11-10 13:30:00,383.42,383.8,381.64,382.36,19900.0,382.3885,382.7675,380.6133,381.3313,19900.0
2014-11-10 14:00:00,382.52,385.48,382.0,385.48,14500.0,381.4909,384.443,380.9723,384.443,14500.0
2014-11-10 14:30:00,385.11,385.85,383.81,385.73,19400.0,384.074,384.812,382.7774,384.6923,19400.0
2014-11-10 15:00:00,385.5,386.86,384.85,385.77,22400.0,384.4629,385.8192,383.8147,384.7322,22400.0
2014-11-10 15:30:00,385.77,386.28,385.15,385.96,62100.0,384.7322,385.2408,384.1138,384.9217,62100.0
2014-11-11 09:30:00,390.09,394.84,387.19,388.96,80000.0,389.0406,393.7778,386.1484,387.9136,80000.0
2014-11-11 10:00:00,389.28,394.79,388.16,392.93,32600.0,388.2327,393.7279,387.1157,391.8729,32600.0
2014-11-11 10:30:00,393.34,394.76,392.26,394.68,70400.0,392.2818,393.698,391.2047,393.6182,70400.0
2014-11-11 11:00:00,394.52,397.35,394.2,396.69,89800.0,393.4586,396.281,393.1395,395.6228,89800.0
2014-11-11 11:30:00,396.45,397.73,396.17,396.56,36500.0,395.3834,396.66,395.1042,395.4931,36500.0
2014-11-11 12:00:00,396.47,398.98,395.66,398.44,40300.0,395.4034,397.9066,394.5956,397.3681,40300.0
2014-11-11 12:30:00,398.32,398.68,396.53,396.89,29400.0,397.2484,397.6074,395.4632,395.8223,29400.0
2014-11-11 13:00:00,396.67,398.46,396.18,398.25,60900.0,395.6029,397.388,395.1142,397.1786,60900.0
2014-11-11 13:30:00,398.04,399.77,397.78,399.08,78000.0,396.9692,398.6945,396.7099,398.0064,78000.0
2014-11-11 14:00:00,399.01,399.22,397.7,399.03,47500.0,397.9366,398.146,396.6301,397.9565,47500.0
2014-11-11 14:30:00,399.1,400.0,398.53,398.98,90200.0,398.0263,398.9239,397.4578,397.9066,90200.0
2014-11-11 15:00:00,398.85,399.3,397.71,397.97,88200.0,397.777,398.2258,396.6401,396.8994,88200.0
2014-11-11 15:30:00,397.97,398.99,397.27,398.41,136000.0,396.8994,397.9166,396.2012,397.3382,136000.0
2014-11-12 09:30:00,396.2,399.27,395.81,399.07,56900.0,395.1341,398.1959,394.7452,397.9964,56900.0
2014-11-12 10:00:00,399.21,400.66,396.81,397.61,54000.0,398.136,399.5821,395.7425,396.5403,54000.0
2014-11-12 10:30:00,397.57,400.0,397.34,399.25,23200.0,396.5004,398.9239,396.271,398.1759,23200.0
2014-11-12 11:00:00,398.95,400.0,398.76,399.84,17400.0,397.8767,398.9239,397.6872,398.7643,17400.0
2014-11-12 11:30:00,399.94,401.4,399.61,399.61,39500.0,398.8641,400.3201,398.5349,398.5349,39500.0
2014-11-12 12:00:00,399.73,400.39,399.02,399.69,31200.0,398.6546,399.3128,397.9465,398.6147,31200.0
2014-11-12 12:30:00,399.82,400.35,399.59,400.09,24300.0,398.7444,399.273,398.515,399.0137,24300.0
2014-11-12 13:00:00,400.07,400.7,399.88,400.47,16800.0,398.9937,399.622,398.8042,399.3926,16800.0
2014-11-12 13:30:00,400.55,400.7,399.83,400.18,10700.0,399.4724,399.622,398.7544,399.1034,10700.0
2014-11-12 14:00:00,400.01,401.5,400.01,401.43,19600.0,398.9339,400.4199,398.9339,400.35,19600.0
2014-11-12 14:30:00,401.43,401.6,399.9,400.26,24600.0,400.35,400.5196,398.8242,399.1832,24600.0
2014-11-12 15:00:00,400.27,401.32,400.13,401.26,26100.0,399.1932,400.2403,399.0535,400.1805,26100.0
2014-11-12 15:30:00,401.47,402.05,400.1,401.05,71300.0,400.3899,400.9684,399.0236,399.9711,71300.0
2014-11-13 09:30:00,400.0,401.37,397.39,399.33,61400.0,398.9239,400.2902,396.3209,398.2557,61400.0
2014-11-13 10:00:00,399.89,400.46,398.65,399.0,46600.0,398.8142,399.3827,397.5775,397.9266,46600.0
2014-11-13 10:30:00,399.0,400.29,398.77,398.81,40100.0,397.9266,399.2131,397.6972,397.7371,40100.0
2014-11-13 11:00:00,398.81,399.05,396.69,398.6,43900.0,397.7371,397.9764,395.6228,397.5277,43900.0
2014-11-13 11:30:00,398.48,398.76,397.12,398.52,32600.0,397.408,397.6872,396.0516,397.4479,32600.0
2014-11-13 12:00:00,398.48,399.55,397.7,399.03,25900.0,397.408,398.4751,396.6301,397.9565,25900.0
2014-11-13 12:30:00,399.05,399.97,398.62,399.08,12700.0,397.9764,398.894,397.5476,398.0064,12700.0
2014-11-13 13:00:00,399.27,399.4,395.1,397.06,32300.0,398.1959,398.3255,394.0371,395.9918,32300.0
2014-11-13 13:30:00,397.07,399.88,396.2,399.62,63000.0,396.0018,398.8042,395.1341,398.5449,63000.0
2014-11-13 14:00:00,399.4,399.99,398.57,398.86,26600.0,398.3255,398.9139,397.4977,397.787,26600.0
2014-11-13 14:30:00,399.13,400.81,398.73,400.0,20900.0,398.0562,399.7317,397.6573,398.9239,20900.0
2014-11-13 15:00:00,399.99,402.33,399.53,400.99,35000.0,398.9139,401.2476,398.4552,399.9112,35000.0
2014-11-13 15:30:00,400.94,402.8,400.8,402.64,75500.0,399.8614,401.7164,399.7217,401.5568,75500.0
2014-11-14 09:30:00,402.42,402.87,398.44,399.55,79600.0,401.3374,401.7862,397.3681,398.4751,79600.0
2014-11-14 10:00:00,399.8,401.0,398.15,399.76,103800.0,398.7244,399.9212,397.0789,398.6845,103800.0
2014-11-14 10:30:00,399.36,400.65,398.5,400.0,85100.0,398.2856,399.5721,397.4279,398.9239,85100.0
2014-11-14 11:00:00,399.88,399.91,396.12,396.26,34400.0,398.8042,398.8341,395.0543,395.194,34400.0
2014-11-14 11:30:00,396.0,397.27,395.2,395.2,24100.0,394.9347,396.2012,394.1368,394.1368,24100.0
2014-11-14 12:00:00,395.45,396.48,394.0,394.5,21900.0,394.3861,395.4134,392.94,393.4387,21900.0
2014-11-14 12:30:00,394.49,396.4,394.41,395.74,20100.0,393.4287,395.3336,393.3489,394.6754,20100.0
2014-11-14 13:00:00,395.26,396.99,394.98,395.01,21000.0,394.1966,395.922,393.9174,393.9473,21000.0
2014-11-14 13:30:00,395.4,395.59,393.46,393.63,14400.0,394.3363,394.5258,392.4015,392.571,14400.0
2014-11-14 14:00:00,393.4,393.62,392.31,393.08,44500.0,392.3416,392.5611,391.2546,392.0225,44500.0
2014-11-14 14:30:00,393.46,393.5,392.77,393.45,11100.0,392.4015,392.4414,391.7133,392.3915,11100.0
2014-11-14 15:00:00,393.06,394.63,392.7,394.57,32000.0,392.0026,393.5683,391.6435,393.5085,32000.0
2014-11-14 15:30:00,394.52,395.82,394.52,395.22,54700.0,393.4586,394.7551,393.4586,394.1568,54700.0
2014-11-17 09:30:00,396.03,403.48,395.2,403.48,87900.0,394.9646,402.3945,394.1368,402.3945,87900.0
2014-11-17 10:00:00,403.68,407.84,402.73,405.62,68400.0,402.594,406.7428,401.6465,404.5288,68400.0
2014-11-17 10:30:00,405.03,407.96,404.78,407.63,45000.0,403.9404,406.8625,403.691,406.5334,45000.0
2014-11-17 11:00:00,407.85,408.29,401.55,401.78,52600.0,406.7528,407.1916,400.4697,400.6991,52600.0
2014-11-17 11:30:00,401.69,405.0,401.69,401.96,33800.0,400.6093,403.9104,400.6093,400.8786,33800.0
2014-11-17 12:00:00,401.95,402.75,400.5,402.35,21500.0,400.8686,401.6665,399.4225,401.2676,21500.0
2014-11-17 12:30:00,402.61,403.15,401.98,401.98,17900.0,401.5269,402.0654,400.8986,400.8986,17900.0
2014-11-17 13:00:00,401.69,402.8,401.64,402.59,29500.0,400.6093,401.7164,400.5595,401.5069,29500.0
2014-11-17 13:30:00,402.47,402.91,400.32,400.69,36700.0,401.3872,401.8261,399.243,399.612,36700.0
2014-11-17 14:00:00,400.58,402.92,400.46,402.91,28900.0,399.5023,401.836,399.3827,401.8261,28900.0
2014-11-17 14:30:00,402.86,403.38,402.58,402.73,31000.0,401.7762,402.2948,401.497,401.6465,31000.0
2014-11-17 15:00:00,402.73,402.73,399.7,399.79,39100.0,401.6465,401.6465,398.6247,398.7145,39100.0
2014-11-17 15:30:00,399.8,400.03,398.81,399.65,85800.0,398.7244,398.9538,397.7371,398.5748,85800.0
2014-11-18 09:30:00,399.99,407.96,399.18,405.56,94400.0,398.9139,406.8625,398.1061,404.4689,94400.0
2014-11-18 10:00:00,405.56,408.81,405.32,408.64,74600.0,404.4689,407.7102,404.2296,407.5406,74600.0
2014-11-18 10:30:00,408.66,411.0,408.2,410.46,69100.0,407.5606,409.8943,407.1018,409.3558,69100.0
2014-11-18 11:00:00,410.54,411.25,408.97,409.38,63600.0,409.4355,410.1436,407.8698,408.2787,63600.0
2014-11-18 11:30:00,409.35,410.73,409.26,410.62,25900.0,408.2487,409.625,408.159,409.5153,25900.0
2014-11-18 12:00:00,410.68,411.73,410.21,410.51,43800.0,409.5752,410.6223,409.1064,409.4056,43800.0
2014-11-18 12:30:00,410.58,412.55,410.48,412.53,26000.0,409.4754,411.4401,409.3757,411.4202,26000.0
2014-11-18 13:00:00,412.22,412.82,411.72,412.55,35800.0,411.111,411.7094,410.6124,411.4401,35800.0
2014-11-18 13:30:00,412.55,412.72,411.7,411.9,23900.0,411.4401,411.6097,410.5924,410.7919,23900.0
2014-11-18 14:00:00,411.77,412.75,411.69,412.75,24200.0,410.6622,411.6396,410.5824,411.6396,24200.0
2014-11-18 14:30:00,412.76,413.73,412.33,413.73,47800.0,411.6496,412.617,411.2207,412.617,47800.0
2014-11-18 15:00:00,413.77,414.67,412.69,413.03,63300.0,412.6568,413.5544,411.5798,411.9188,63300.0
2014-11-18 15:30:00,413.03,413.95,412.43,413.23,99700.0,411.9188,412.8364,411.3205,412.1183,99700.0
2014-11-19 09:30:00,411.36,413.38,408.35,412.15,73400.0,410.2533,412.2679,407.2514,411.0412,73400.0
2014-11-19 10:00:00,412.09,416.58,411.26,416.3,58400.0,410.9814,415.4593,410.1536,415.18,58400.0
2014-11-19 10:30:00,416.23,416.64,413.43,415.65,33700.0,415.1102,415.5191,412.3178,414.5318,33700.0
2014-11-19 11:00:00,415.86,419.27,414.58,416.99,40100.0,414.7412,418.1421,413.4647,415.8682,40100.0
2014-11-19 11:30:00,417.17,418.24,416.23,416.54,13000.0,416.0477,417.1148,415.1102,415.4194,13000.0
2014-11-19 12:00:00,416.83,418.19,416.83,417.7,24500.0,415.7086,417.065,415.7086,416.5763,24500.0
2014-11-19 12:30:00,417.55,418.52,417.19,417.8,24100.0,416.4267,417.3941,416.0676,416.676,24100.0
2014-11-19 13:00:00,417.75,417.99,416.64,417.4,14000.0,416.6261,416.8655,415.5191,416.2771,14000.0
2014-11-19 13:30:00,417.19,417.4,415.12,415.12,16500.0,416.0676,416.2771,414.0032,414.0032,16500.0
2014-11-19 14:00:00,415.35,417.35,415.0,415.99,26000.0,414.2326,416.2272,413.8835,414.8709,26000.0
2014-11-19 14:30:00,416.31,416.96,415.0,416.41,24900.0,415.19,415.8383,413.8835,415.2897,24900.0
2014-11-19 15:00:00,416.36,416.39,415.18,415.5,18700.0,415.2399,415.2698,414.0631,414.3822,18700.0
2014-11-19 15:30:00,415.52,416.1,414.61,415.25,46300.0,414.4021,414.9806,413.4946,414.1329,46300.0
2014-11-20 09:30:00,413.21,415.82,409.5,415.51,51800.0,412.0984,414.7013,408.3983,414.3922,51800.0
2014-11-20 10:00:00,415.55,417.02,413.58,414.17,30200.0,414.4321,415.8981,412.4674,413.0558,30200.0
2014-11-20 10:30:00,414.26,416.07,413.56,416.07,27400.0,413.1455,414.9507,412.4474,414.9507,27400.0
2014-11-20 11:00:00,416.17,417.86,415.62,417.24,35700.0,415.0504,416.7358,414.5019,416.1175,35700.0
2014-11-20 11:30:00,417.25,417.51,413.51,414.3,32800.0,416.1275,416.3868,412.3975,413.1854,32800.0
2014-11-20 12:00:00,414.55,415.01,412.82,414.03,13300.0,413.4347,413.8935,411.7094,412.9161,13300.0
2014-11-20 12:30:00,414.05,414.23,412.5,413.17,12300.0,412.9361,413.1156,411.3903,412.0585,12300.0
2014-11-20 13:00:00,412.93,413.25,409.75,410.91,24600.0,411.8191,412.1382,408.6477,409.8045,24600.0
2014-11-20 13:30:00,410.77,410.83,409.32,409.56,18200.0,409.6649,409.7248,408.2188,408.4582,18200.0
2014-11-20 14:00:00,409.89,411.88,409.72,410.57,23800.0,408.7873,410.7719,408.6177,409.4655,23800.0
2014-11-20 14:30:00,410.47,410.49,409.41,409.63,24800.0,409.3657,409.3857,408.3086,408.528,24800.0
2014-11-20 15:00:00,409.77,409.92,406.64,408.01,37700.0,408.6676,408.8172,405.546,406.9123,37700.0
2014-11-20 15:30:00,408.01,408.32,405.96,406.0,104000.0,406.9123,407.2215,404.8679,404.9078,104000.0
2014-11-21 09:30:00,415.27,416.0,410.12,411.36,157100.0,414.1528,414.8808,409.0167,410.2533,157100.0
2014-11-21 10:00:00,411.43,412.95,409.5,412.95,72200.0,410.3231,411.8391,408.3983,411.8391,72200.0
2014-11-21 10:30:00,412.71,412.77,407.09,407.97,47100.0,411.5997,411.6595,405.9948,406.8725,47100.0
2014-11-21 11:00:00,407.69,410.35,407.69,409.9,55700.0,406.5932,409.246,406.5932,408.7973,55700.0
2014-11-21 11:30:00,409.91,410.23,407.41,407.46,27300.0,408.8072,409.1264,406.314,406.3638,27300.0
2014-11-21 12:00:00,407.3,408.45,407.3,408.15,21700.0,406.2043,407.3512,406.2043,407.052,21700.0
2014-11-21 12:30:00,408.36,408.91,407.45,407.94,24500.0,407.2614,407.8099,406.3539,406.8425,24500.0
2014-11-21 13:00:00,408.04,408.32,406.26,406.34,19900.0,406.9423,407.2215,405.1671,405.2468,19900.0
2014-11-21 13:30:00,406.26,406.89,405.77,406.16,32300.0,405.1671,405.7954,404.6784,405.0673,32300.0
2014-11-21 14:00:00,406.2,407.35,406.2,406.85,25100.0,405.1072,406.2541,405.1072,405.7555,25100.0
2014-11-21 14:30:00,406.87,407.09,405.68,405.68,25400.0,405.7754,405.9948,404.5886,404.5886,25400.0
2014-11-21 15:00:00,405.68,406.48,404.36,404.49,66000.0,404.5886,405.3865,403.2722,403.4018,66000.0
2014-11-21 15:30:00,404.71,405.66,403.29,405.23,90600.0,403.6212,404.5687,402.205,404.1398,90600.0
2014-11-24 09:30:00,405.87,411.83,405.57,409.62,86500.0,404.7781,410.7221,404.4789,408.518,86500.0
2014-11-24 10:00:00,409.88,411.97,408.01,408.35,44700.0,408.7773,410.8617,406.9123,407.2514,44700.0
2014-11-24 10:30:00,408.55,409.23,405.28,406.69,55100.0,407.4509,408.1291,404.1897,405.5959,55100.0
2014-11-24 11:00:00,407.31,408.56,406.62,407.59,23800.0,406.2142,407.4609,405.5261,406.4935,23800.0
2014-11-24 11:30:00,407.52,409.55,406.48,409.35,21700.0,406.4237,408.4482,405.3865,408.2487,21700.0
2014-11-24 12:00:00,409.68,410.7,409.25,410.25,14100.0,408.5779,409.5951,408.149,409.1463,14100.0
2014-11-24 12:30:00,410.14,410.14,408.62,408.9,12900.0,409.0366,409.0366,407.5207,407.7999,12900.0
2014-11-24 13:00:00,409.08,409.66,408.07,409.66,18300.0,407.9795,408.5579,406.9722,408.5579,18300.0
2014-11-24 13:30:00,409.68,410.66,409.27,410.59,24500.0,408.5779,409.5552,408.169,409.4854,24500.0
2014-11-24 14:00:00,410.59,410.88,410.33,410.74,12600.0,409.4854,409.7746,409.2261,409.635,12600.0
2014-11-24 14:30:00,410.89,411.23,409.67,410.13,36000.0,409.7846,410.1237,408.5679,409.0266,36000.0
2014-11-24 15:00:00,409.81,410.31,408.64,409.28,21800.0,408.7075,409.2062,407.5406,408.1789,21800.0
2014-11-24 15:30:00,409.43,410.1,409.06,409.75,45600.0,408.3285,408.9967,407.9595,408.6477,45600.0
2014-11-25 09:30:00,416.37,416.49,410.05,410.47,71800.0,415.2499,415.3695,408.9469,409.3657,71800.0
2014-11-25 10:00:00,411.63,411.98,408.48,409.47,43200.0,410.5226,410.8717,407.3811,408.3684,43200.0
2014-11-25 10:30:00,409.47,412.23,409.4,411.49,39200.0,408.3684,411.121,408.2986,410.383,39200.0
2014-11-25 11:00:00,411.49,412.36,410.74,411.41,23300.0,410.383,411.2506,409.635,410.3032,23300.0
2014-11-25 11:30:00,411.0,411.0,408.66,409.47,35000.0,409.8943,409.8943,407.5606,408.3684,35000.0
2014-11-25 12:00:00,409.55,410.43,409.0,410.18,15400.0,408.4482,409.3258,407.8997,409.0765,15400.0
2014-11-25 12:30:00,410.39,411.04,409.75,410.49,26300.0,409.2859,409.9342,408.6477,409.3857,26300.0
2014-11-25 13:00:00,410.42,411.86,410.17,411.85,10700.0,409.3159,410.752,409.0665,410.742,10700.0
2014-11-25 13:30:00,411.5,411.5,410.48,410.94,18600.0,410.393,410.393,409.3757,409.8345,18600.0
2014-11-25 14:00:00,411.0,411.5,410.61,410.98,45900.0,409.8943,410.393,409.5053,409.8744,45900.0
2014-11-25 14:30:00,411.15,411.22,410.1,410.44,43000.0,410.0439,410.1137,408.9967,409.3358,43000.0
2014-11-25 15:00:00,410.44,411.53,410.3,411.47,40100.0,409.3358,410.4229,409.1962,410.363,40100.0
2014-11-25 15:30:00,411.56,413.22,410.54,413.01,139400.0,410.4528,412.1083,409.4355,411.8989,139400.0
2014-11-26 09:30:00,413.93,415.95,412.08,412.94,60400.0,412.8164,414.831,410.9714,411.8291,60400.0
2014-11-26 10:00:00,413.08,414.82,412.56,414.04,22700.0,411.9687,413.704,411.4501,412.9261,22700.0
2014-11-26 10:30:00,414.38,415.31,413.8,414.75,15100.0,413.2652,414.1927,412.6868,413.6342,15100.0
2014-11-26 11:00:00,414.64,414.95,414.0,414.3,57300.0,413.5245,413.8337,412.8862,413.1854,57300.0
2014-11-26 11:30:00,414.0,415.86,413.78,415.17,16500.0,412.8862,414.7412,412.6668,414.0531,16500.0
2014-11-26 12:00:00,414.8,415.19,414.5,415.19,10400.0,413.6841,414.073,413.3849,414.073,10400.0
2014-11-26 12:30:00,414.87,415.33,414.14,414.26,9200.0,413.7539,414.2127,413.0259,413.1455,9200.0
2014-11-26 13:00:00,414.56,414.9,414.34,414.8,8300.0,413.4447,413.7838,413.2253,413.6841,8300.0
2014-11-26 13:30:00,414.86,415.2,414.14,414.78,23300.0,413.7439,414.083,413.0259,413.6641,23300.0
2014-11-26 14:00:00,414.76,415.68,414.76,415.62,15800.0,413.6442,414.5617,413.6442,414.5019,15800.0
2014-11-26 14:30:00,415.44,415.7,414.92,415.02,13700.0,414.3224,414.5817,413.8038,413.9035,13700.0
2014-11-26 15:00:00,415.11,415.75,414.94,415.53,14500.0,413.9932,414.6315,413.8237,414.4121,14500.0
2014-11-26 15:30:00,415.12,415.89,415.12,415.74,38100.0,414.0032,414.7711,414.0032,414.6215,38100.0
2014-11-28 09:30:00,416.0,417.9,415.0,415.6,70900.0,414.8808,416.7757,413.8835,414.4819,70900.0
2014-11-28 10:00:00,415.66,417.32,415.17,417.0,38400.0,414.5418,416.1973,414.0531,415.8782,38400.0
2014-11-28 10:30:00,416.64,417.18,415.75,415.85,15000.0,415.5191,416.0577,414.6315,414.7313,15000.0
2014-11-28 11:00:00,415.65,418.0,415.54,417.06,20100.0,414.5318,416.8755,414.4221,415.938,20100.0
2014-11-28 11:30:00,417.06,417.3,415.0,415.41,14900.0,415.938,416.1774,413.8835,414.2924,14900.0
2014-11-28 12:00:00,415.0,416.41,414.54,415.69,20100.0,413.8835,415.2897,413.4248,414.5717,20100.0
2014-11-28 12:30:00,415.47,416.52,414.56,416.11,37000.0,414.3523,415.3994,413.4447,414.9906,37000.0
2014-12-01 09:30:00,413.98,414.5,409.53,411.94,73900.0,412.8663,413.3849,408.4283,410.8318,73900.0
2014-12-01 10:00:00,411.41,414.8,411.41,414.22,48000.0,410.3032,413.6841,410.3032,413.1056,48000.0
2014-12-01 10:30:00,414.45,414.62,410.5,410.96,30100.0,413.335,413.5046,409.3956,409.8544,30100.0
2014-12-01 11:00:00,410.76,411.72,410.0,411.02,25400.0,409.6549,410.6124,408.897,409.9142,25400.0
2014-12-01 11:30:00,411.43,411.83,409.27,410.12,38000.0,410.3231,410.7221,408.169,409.0167,38000.0
2014-12-01 12:00:00,409.71,411.27,409.7,410.73,15700.0,408.6078,410.1636,408.5978,409.625,15700.0
2014-12-01 12:30:00,410.62,411.46,409.6,411.46,8700.0,409.5153,410.3531,408.4981,410.3531,8700.0
2014-12-01 13:00:00,411.46,412.67,410.46,412.08,11700.0,410.3531,411.5598,409.3558,410.9714,11700.0
2014-12-01 13:30:00,412.48,412.73,410.4,410.44,17100.0,411.3703,411.6196,409.2959,409.3358,17100.0
2014-12-01 14:00:00,410.4,410.71,408.7,409.13,19700.0,409.2959,409.6051,407.6005,408.0293,19700.0
2014-12-01 14:30:00,409.14,410.88,408.92,410.78,12400.0,408.0393,409.7746,407.8199,409.6749,12400.0
2014-12-01 15:00:00,410.79,411.22,410.16,410.16,30300.0,409.6849,410.1137,409.0566,409.0566,30300.0
2014-12-01 15:30:00,410.0,410.21,407.99,408.72,90400.0,408.897,409.1064,406.8924,407.6204,90400.0
2014-12-02 09:30:00,411.0,416.8,409.9,416.08,73500.0,409.8943,415.6787,408.7973,414.9606,73500.0
2014-12-02 10:00:00,416.01,418.39,414.04,416.99,49300.0,414.8908,417.2644,412.9261,415.8682,49300.0
2014-12-02 10:30:00,417.23,417.52,414.3,414.71,21400.0,416.1075,416.3968,413.1854,413.5943,21400.0
2014-12-02 11:00:00,414.81,414.86,412.38,413.72,19500.0,413.6941,413.7439,411.2706,412.607,19500.0
2014-12-02 11:30:00,413.86,416.35,413.68,416.35,27000.0,412.7466,415.2299,412.5671,415.2299,27000.0
2014-12-02 12:00:00,415.98,416.36,414.59,415.72,23100.0,414.8609,415.2399,413.4746,414.6016,23100.0
2014-12-02 12:30:00,415.75,417.9,415.75,417.81,21900.0,414.6315,416.7757,414.6315,416.686,21900.0
2014-12-02 13:00:00,417.83,418.73,417.26,418.51,27400.0,416.7059,417.6035,416.1375,417.3841,27400.0
2014-12-02 13:30:00,418.57,419.25,416.9,418.27,16200.0,417.4439,418.1221,415.7784,417.1447,16200.0
2014-12-02 14:00:00,418.59,420.0,418.15,419.4,19000.0,417.4639,418.8701,417.0251,418.2717,19000.0
2014-12-02 14:30:00,419.68,422.82,419.39,422.82,31000.0,418.5509,421.6825,418.2617,421.6825,31000.0
2014-12-02 15:00:00,422.76,422.77,420.37,421.88,37200.0,421.6227,421.6326,419.2391,420.745,37200.0
2014-12-02 15:30:00,421.65,422.26,420.05,421.27,58200.0,420.5156,421.124,418.92,420.1367,58200.0
2014-12-03 09:30:00,422.22,423.0,416.1,416.23,52200.0,421.0841,421.862,414.9806,415.1102,52200.0
2014-12-03 10:00:00,417.04,418.48,415.52,417.75,28900.0,415.9181,417.3542,414.4021,416.6261,28900.0
2014-12-03 10:30:00,417.56,419.98,417.56,419.63,20300.0,416.4367,418.8501,416.4367,418.5011,20300.0
2014-12-03 11:00:00,419.34,421.33,418.87,420.85,16600.0,418.2119,420.1965,417.7431,419.7178,16600.0
2014-12-03 11:30:00,420.85,422.15,420.71,421.51,22000.0,419.7178,421.0143,419.5782,420.376,22000.0
2014-12-03 12:00:00,421.98,424.45,421.57,423.72,18200.0,420.8448,423.3081,420.4359,422.5801,18200.0
2014-12-03 12:30:00,423.35,424.2,423.0,423.49,17300.0,422.2111,423.0588,421.862,422.3507,17300.0
2014-12-03 13:00:00,423.32,423.52,421.87,422.87,12600.0,422.1812,422.3806,420.7351,421.7324,12600.0
2014-12-03 13:30:00,422.92,424.74,422.92,424.08,23000.0,421.7822,423.5973,421.7822,422.9391,23000.0
2014-12-03 14:00:00,424.04,424.04,423.02,423.09,28700.0,422.8992,422.8992,421.882,421.9518,28700.0
2014-12-03 14:30:00,423.03,423.93,422.3,423.93,11900.0,421.8919,422.7895,421.1639,422.7895,11900.0
2014-12-03 15:00:00,423.77,425.28,423.6,424.87,18600.0,422.6299,424.1359,422.4604,423.727,18600.0
2014-12-03 15:30:00,425.06,425.23,424.03,424.34,38300.0,423.9165,424.086,422.8892,423.1984,38300.0
2014-12-04 09:30:00,423.43,424.9,421.46,423.4,33200.0,422.2909,423.7569,420.3262,422.2609,33200.0
2014-12-04 10:00:00,423.21,427.56,423.21,427.45,27600.0,422.0715,426.4097,422.0715,426.3,27600.0
2014-12-04 10:30:00,427.4,427.4,422.6,423.35,59500.0,426.2502,426.2502,421.4631,422.2111,59500.0
2014-12-04 11:00:00,423.4,424.33,421.43,422.0,31800.0,422.2609,423.1884,420.2962,420.8647,31800.0
2014-12-04 11:30:00,421.54,424.03,420.74,423.79,11500.0,420.4059,422.8892,419.6081,422.6499,11500.0
2014-12-04 12:00:00,424.31,426.77,423.34,426.7,55300.0,423.1685,425.6219,422.2011,425.5521,55300.0
2014-12-04 12:30:00,426.59,427.78,424.75,424.75,34100.0,425.4424,426.6292,423.6073,423.6073,34100.0
2014-12-04 13:00:00,425.56,426.2,424.76,424.94,57900.0,424.4151,425.0534,423.6173,423.7968,57900.0
2014-12-04 13:30:00,425.15,426.52,424.5,426.44,66000.0,424.0062,425.3725,423.358,425.2928,66000.0
2014-12-04 14:00:00,426.36,426.64,425.5,426.14,25100.0,425.213,425.4922,424.3553,424.9936,25100.0
2014-12-04 14:30:00,426.19,426.3,423.27,424.1,40100.0,425.0434,425.1531,422.1313,422.9591,40100.0
2014-12-04 15:00:00,424.09,424.57,421.33,421.95,17600.0,422.9491,423.4278,420.1965,420.8148,17600.0
2014-12-04 15:30:00,422.43,423.87,422.08,422.88,32000.0,421.2936,422.7297,420.9445,421.7423,32000.0
2014-12-05 09:30:00,424.77,424.99,420.86,423.42,33600.0,423.6273,423.8467,419.7278,422.2809,33600.0
2014-12-05 10:00:00,422.0,423.61,421.52,421.85,12700.0,420.8647,422.4704,420.386,420.7151,12700.0
2014-12-05 10:30:00,422.27,423.15,421.26,422.0,17800.0,421.134,422.0116,420.1267,420.8647,17800.0
2014-12-05 11:00:00,422.39,423.35,421.81,423.07,6000.0,421.2537,422.2111,420.6752,421.9318,6000.0
2014-12-05 11:30:00,423.4,424.19,422.97,423.98,6100.0,422.2609,423.0488,421.8321,422.8394,6100.0
2014-12-05 12:00:00,423.99,424.74,423.78,424.15,26200.0,422.8494,423.5973,422.6399,423.0089,26200.0
2014-12-05 12:30:00,424.0,424.23,423.63,424.0,19000.0,422.8593,423.0887,422.4903,422.8593,19000.0
2014-12-05 13:00:00,423.6,424.5,423.0,424.34,26900.0,422.4604,423.358,421.862,423.1984,26900.0
2014-12-05 13:30:00,424.45,424.45,422.72,423.0,3300.0,423.3081,423.3081,421.5828,421.862,3300.0
2014-12-05 14:00:00,422.92,423.28,422.33,423.0,35200.0,421.7822,422.1413,421.1938,421.862,35200.0
2014-12-05 14:30:00,422.63,423.07,422.39,423.01,5100.0,421.493,421.9318,421.2537,421.872,5100.0
2014-12-05 15:00:00,422.93,423.25,422.35,422.8,5300.0,421.7922,422.1113,421.2138,421.6626,5300.0
2014-12-05 15:30:00,422.6,423.59,422.1,423.23,90600.0,421.4631,422.4504,420.9644,422.0914,90600.0
2014-12-08 09:30:00,423.4,430.8,421.83,429.3,40100.0,422.2609,429.641,420.6952,428.1451,40100.0
2014-12-08 10:00:00,429.96,430.47,426.94,430.47,21700.0,428.8033,429.3119,425.7914,429.3119,21700.0
2014-12-08 10:30:00,430.19,431.96,430.13,431.52,13900.0,429.0327,430.7979,428.9728,430.3591,13900.0
2014-12-08 11:00:00,431.52,436.38,430.34,435.96,43800.0,430.3591,435.206,429.1823,434.7872,43800.0
2014-12-08 11:30:00,436.34,437.64,434.63,435.94,44100.0,435.1661,436.4626,433.4607,434.7672,44100.0
2014-12-08 12:00:00,435.88,435.88,432.75,433.68,20700.0,434.7074,434.7074,431.5858,432.5133,20700.0
2014-12-08 12:30:00,433.44,433.44,430.59,430.87,23200.0,432.2739,432.2739,429.4316,429.7108,23200.0
2014-12-08 13:00:00,430.46,433.06,430.44,432.14,24400.0,429.3019,431.895,429.282,430.9774,24400.0
2014-12-08 13:30:00,431.53,432.1,428.08,430.27,19400.0,430.3691,430.9375,426.9284,429.1125,19400.0
2014-12-08 14:00:00,430.19,433.12,429.68,432.42,19800.0,429.0327,431.9548,428.524,431.2567,19800.0
2014-12-08 14:30:00,431.95,434.35,431.78,433.75,18200.0,430.7879,433.1815,430.6184,432.5831,18200.0
2014-12-08 15:00:00,433.62,435.32,433.3,434.84,26200.0,432.4534,434.1489,432.1343,433.6702,26200.0
2014-12-08 15:30:00,434.65,435.4,433.14,435.4,66100.0,433.4807,434.2287,431.9747,434.2287,66100.0
2014-12-09 09:30:00,428.27,432.55,426.64,429.24,36000.0,427.1178,431.3863,425.4922,428.0852,36000.0
2014-12-09 10:00:00,429.25,430.99,425.42,428.23,37200.0,428.0952,429.8305,424.2755,427.0779,37200.0
2014-12-09 10:30:00,427.6,430.33,426.75,429.3,22900.0,426.4496,429.1723,425.6019,428.1451,22900.0
2014-12-09 11:00:00,429.01,431.71,427.77,430.59,14400.0,427.8558,430.5486,426.6192,429.4316,14400.0
2014-12-09 11:30:00,430.56,430.8,428.58,429.6,9400.0,429.4017,429.641,427.427,428.4443,9400.0
2014-12-09 12:00:00,429.82,431.58,429.03,431.58,11800.0,428.6637,430.4189,427.8758,430.4189,11800.0
2014-12-09 12:30:00,431.97,433.81,431.58,432.81,14700.0,430.8079,432.6429,430.4189,431.6456,14700.0
2014-12-09 13:00:00,433.18,434.85,433.01,434.59,28400.0,432.0146,433.6801,431.8451,433.4208,28400.0
2014-12-09 13:30:00,434.53,435.9,434.49,435.7,17200.0,433.361,434.7273,433.3211,434.5279,17200.0
2014-12-09 14:00:00,435.82,435.86,434.08,434.7,13100.0,434.6475,434.6874,432.9122,433.5305,13100.0
2014-12-09 14:30:00,434.86,435.28,433.64,435.03,9100.0,433.6901,434.109,432.4734,433.8597,9100.0
2014-12-09 15:00:00,435.41,436.08,434.74,435.3,13300.0,434.2386,434.9068,433.5704,434.1289,13300.0
2014-12-09 15:30:00,435.06,435.12,431.56,432.59,88000.0,433.8896,433.9494,430.399,431.4262,88000.0
2014-12-10 09:30:00,433.15,435.78,431.06,432.37,28400.0,431.9847,434.6076,429.9003,431.2068,28400.0
2014-12-10 10:00:00,432.23,432.61,427.43,428.79,19800.0,431.0672,431.4462,426.2801,427.6364,19800.0
2014-12-10 10:30:00,428.8,430.0,426.24,430.0,34300.0,427.6464,428.8432,425.0933,428.8432,34300.0
2014-12-10 11:00:00,430.02,430.23,427.69,428.56,9600.0,428.8631,429.0726,426.5394,427.4071,9600.0
2014-12-10 11:30:00,428.08,428.88,426.8,428.51,18800.0,426.9284,427.7262,425.6518,427.3572,18800.0
2014-12-10 12:00:00,428.66,428.66,425.15,425.56,23100.0,427.5068,427.5068,424.0062,424.4151,23100.0
2014-12-10 12:30:00,425.45,426.38,425.1,426.02,15900.0,424.3054,425.2329,423.9564,424.8739,15900.0
2014-12-10 13:00:00,426.25,429.6,426.04,428.69,18600.0,425.1033,428.4443,424.8938,427.5367,18600.0
2014-12-10 13:30:00,428.68,428.74,425.1,425.66,20600.0,427.5267,427.5866,423.9564,424.5149,20600.0
2014-12-10 14:00:00,425.23,426.93,424.48,425.05,26900.0,424.086,425.7814,423.338,423.9065,26900.0
2014-12-10 14:30:00,424.79,425.0,422.04,422.13,26100.0,423.6472,423.8566,420.9046,420.9944,26100.0
2014-12-10 15:00:00,422.1,424.99,421.26,424.39,37100.0,420.9644,423.8467,420.1267,423.2483,37100.0
2014-12-10 15:30:00,424.47,424.99,421.94,422.93,61700.0,423.3281,423.8467,420.8049,421.7922,61700.0
2014-12-11 09:30:00,425.69,432.22,424.62,431.04,49000.0,424.5448,431.0572,423.4777,429.8804,49000.0
2014-12-11 10:00:00,430.44,431.67,428.46,429.43,31700.0,429.282,430.5087,427.3073,428.2747,31700.0
2014-12-11 10:30:00,429.44,429.44,426.27,428.61,22800.0,428.2847,428.2847,425.1232,427.4569,22800.0
2014-12-11 11:00:00,428.7,430.44,428.1,430.35,21300.0,427.5467,429.282,426.9483,429.1922,21300.0
2014-12-11 11:30:00,429.85,430.7,427.84,428.47,18100.0,428.6936,429.5413,426.689,427.3173,18100.0
2014-12-11 12:00:00,428.75,429.68,426.81,427.6,9800.0,427.5965,428.524,425.6618,426.4496,9800.0
2014-12-11 12:30:00,427.35,428.72,426.26,428.05,8900.0,426.2003,427.5666,425.1132,426.8984,8900.0
2014-12-11 13:00:00,428.3,428.77,425.91,427.21,11800.0,427.1478,427.6165,424.7642,426.0607,11800.0
2014-12-11 13:30:00,427.24,428.27,426.78,427.22,15500.0,426.0906,427.1178,425.6318,426.0707,15500.0
2014-12-11 14:00:00,426.0,427.59,425.74,425.74,12000.0,424.8539,426.4397,424.5946,424.5946,12000.0
2014-12-11 14:30:00,425.64,426.41,423.84,424.48,26000.0,424.4949,425.2628,422.6998,423.338,26000.0
2014-12-11 15:00:00,424.4,427.77,424.2,426.39,21800.0,423.2583,426.6192,423.0588,425.2429,21800.0
2014-12-11 15:30:00,426.58,426.98,423.52,424.35,69100.0,425.4324,425.8313,422.3806,423.2084,69100.0
2014-12-12 09:30:00,420.18,427.1,420.04,421.71,42400.0,419.0496,425.951,418.91,420.5755,42400.0
2014-12-12 10:00:00,422.75,423.39,419.47,422.49,25100.0,421.6127,422.251,418.3415,421.3534,25100.0
2014-12-12 10:30:00,422.13,423.0,419.65,419.85,25400.0,420.9944,421.862,418.521,418.7205,25400.0
2014-12-12 11:00:00,420.09,421.81,418.5,421.21,19900.0,418.9598,420.6752,417.3741,420.0768,19900.0
2014-12-12 11:30:00,420.94,423.95,420.55,420.95,23000.0,419.8076,422.8095,419.4186,419.8175,23000.0
2014-12-12 12:00:00,420.16,421.83,418.31,421.83,14000.0,419.0297,420.6952,417.1846,420.6952,14000.0
2014-12-12 12:30:00,421.83,422.0,419.5,419.64,49200.0,420.6952,420.8647,418.3714,418.5111,49200.0
2014-12-12 13:00:00,420.17,422.82,419.24,422.4,17000.0,419.0396,421.6825,418.1121,421.2636,17000.0
2014-12-12 13:30:00,422.56,423.89,421.74,423.64,17600.0,421.4232,422.7496,420.6054,422.5003,17600.0
2014-12-12 14:00:00,423.58,423.58,421.26,421.69,12600.0,422.4405,422.4405,420.1267,420.5555,12600.0
2014-12-12 14:30:00,421.32,422.9,420.84,421.29,4600.0,420.1865,421.7623,419.7078,420.1566,4600.0
2014-12-12 15:00:00,421.4,422.39,419.45,420.06,15700.0,420.2663,421.2537,418.3216,418.9299,15700.0
2014-12-12 15:30:00,419.95,420.0,416.0,416.51,70700.0,418.8202,418.8701,414.8808,415.3895,70700.0
2014-12-15 09:30:00,419.95,421.89,410.05,411.89,66000.0,418.8202,420.755,408.9469,410.7819,66000.0
2014-12-15 10:00:00,412.94,412.94,408.14,408.3,52600.0,411.8291,411.8291,407.042,407.2016,52600.0
2014-12-15 10:30:00,408.12,409.2,404.4,407.92,58200.0,407.022,408.0991,403.3121,406.8226,58200.0
2014-12-15 11:00:00,407.52,407.68,402.3,402.42,29000.0,406.4237,406.5832,401.2177,401.3374,29000.0
2014-12-15 11:30:00,402.49,404.01,399.68,399.92,66200.0,401.4072,402.9231,398.6048,398.8441,66200.0
2014-12-15 12:00:00,400.07,403.26,400.0,401.78,58300.0,398.9937,402.1751,398.9239,400.6991,58300.0
2014-12-15 12:30:00,401.78,403.86,400.6,403.81,56300.0,400.6991,402.7735,399.5223,402.7236,56300.0
2014-12-15 13:00:00,403.59,404.0,398.41,398.59,51900.0,402.5042,402.9131,397.3382,397.5177,51900.0
2014-12-15 13:30:00,398.71,400.67,398.63,399.27,42500.0,397.6374,399.5921,397.5576,398.1959,42500.0
2014-12-15 14:00:00,399.07,401.43,397.81,400.77,32600.0,397.9964,400.35,396.7398,399.6918,32600.0
2014-12-15 14:30:00,401.06,402.0,399.02,400.1,24100.0,399.981,400.9185,397.9465,399.0236,24100.0
2014-12-15 15:00:00,400.24,402.14,400.07,400.24,45600.0,399.1632,401.0581,398.9937,399.1632,45600.0
2014-12-15 15:30:00,400.35,402.69,399.74,401.07,88000.0,399.273,401.6067,398.6646,399.991,88000.0
2014-12-16 09:30:00,394.74,399.97,388.16,397.79,138200.0,393.678,398.894,387.1157,396.7198,138200.0
2014-12-16 10:00:00,397.79,401.9,396.14,401.9,94500.0,396.7198,400.8188,395.0743,400.8188,94500.0
2014-12-16 10:30:00,402.0,407.69,401.83,407.39,55600.0,400.9185,406.5932,400.749,406.294,55600.0
2014-12-16 11:00:00,407.36,411.1,405.1,410.75,39900.0,406.2641,409.994,404.0102,409.645,39900.0
2014-12-16 11:30:00,410.46,411.16,406.07,406.07,24200.0,409.3558,410.0539,404.9776,404.9776,24200.0
2014-12-16 12:00:00,406.75,407.48,404.0,404.82,29000.0,405.6557,406.3838,402.9131,403.7309,29000.0
2014-12-16 12:30:00,405.07,405.37,403.03,404.25,38300.0,403.9803,404.2794,401.9457,403.1625,38300.0
2014-12-16 13:00:00,404.15,404.5,400.21,401.31,20100.0,403.0627,403.4118,399.1333,400.2304,20100.0
2014-12-16 13:30:00,401.11,403.27,400.46,402.24,13400.0,400.0309,402.1851,399.3827,401.1579,13400.0
2014-12-16 14:00:00,402.31,402.55,399.78,399.86,34600.0,401.2277,401.467,398.7045,398.7843,34600.0
2014-12-16 14:30:00,400.26,401.2,398.31,399.72,26500.0,399.1832,400.1207,397.2384,398.6446,26500.0
2014-12-16 15:00:00,399.27,400.39,398.31,398.63,27800.0,398.1959,399.3128,397.2384,397.5576,27800.0
2014-12-16 15:30:00,399.0,400.38,395.15,396.13,86700.0,397.9266,399.3029,394.0869,395.0643,86700.0
2014-12-17 09:30:00,398.4,401.79,396.13,401.0,33900.0,397.3282,400.7091,395.0643,399.9212,33900.0
2014-12-17 10:00:00,400.58,400.6,396.5,397.62,31800.0,399.5023,399.5223,395.4333,396.5503,31800.0
2014-12-17 10:30:00,398.03,403.14,397.66,400.61,57900.0,396.9592,402.0554,396.5902,399.5323,57900.0
2014-12-17 11:00:00,400.68,403.6,399.83,402.42,41900.0,399.6021,402.5142,398.7544,401.3374,41900.0
2014-12-17 11:30:00,402.66,404.11,401.74,403.03,27300.0,401.5767,403.0228,400.6592,401.9457,27300.0
2014-12-17 12:00:00,403.4,404.6,402.36,402.62,22000.0,402.3147,403.5115,401.2775,401.5368,22000.0
2014-12-17 12:30:00,402.8,403.91,402.43,403.91,32700.0,401.7164,402.8234,401.3474,402.8234,32700.0
2014-12-17 13:00:00,403.57,404.36,402.78,404.36,16700.0,402.4843,403.2722,401.6964,403.2722,16700.0
2014-12-17 13:30:00,404.47,406.46,403.8,406.3,17200.0,403.3819,405.3665,402.7137,405.2069,17200.0
2014-12-17 14:00:00,405.94,410.0,405.82,408.44,28600.0,404.8479,408.897,404.7282,407.3412,28600.0
2014-12-17 14:30:00,407.78,409.31,405.94,407.93,25000.0,406.683,408.2088,404.8479,406.8326,25000.0
2014-12-17 15:00:00,407.89,410.33,405.16,410.14,25500.0,406.7927,409.2261,404.07,409.0366,25500.0
2014-12-17 15:30:00,409.67,411.57,409.09,410.98,68200.0,408.5679,410.4628,407.9894,409.8744,68200.0
2014-12-18 09:30:00,415.35,417.0,412.39,415.99,44300.0,414.2326,415.8782,411.2806,414.8709,44300.0
2014-12-18 10:00:00,416.02,418.25,413.65,415.83,61300.0,414.9008,417.1248,412.5372,414.7113,61300.0
2014-12-18 10:30:00,415.75,418.65,415.39,417.77,26100.0,414.6315,417.5237,414.2725,416.6461,26100.0
2014-12-18 11:00:00,417.01,417.96,415.36,416.92,38400.0,415.8881,416.8356,414.2426,415.7984,38400.0
2014-12-18 11:30:00,416.55,421.0,416.54,420.9,33400.0,415.4294,419.8674,415.4194,419.7677,33400.0
2014-12-18 12:00:00,420.71,422.99,420.39,420.97,35500.0,419.5782,421.852,419.259,419.8375,35500.0
2014-12-18 12:30:00,421.16,423.0,420.76,423.0,20100.0,420.027,421.862,419.628,421.862,20100.0
2014-12-18 13:00:00,422.35,424.0,420.67,423.58,23600.0,421.2138,422.8593,419.5383,422.4405,23600.0
2014-12-18 13:30:00,423.57,423.76,421.75,423.51,21000.0,422.4305,422.62,420.6154,422.3706,21000.0
2014-12-18 14:00:00,423.71,424.44,421.72,422.6,30000.0,422.5701,423.2981,420.5855,421.4631,30000.0
2014-12-18 14:30:00,422.38,423.05,420.61,421.4,14200.0,421.2437,421.9119,419.4784,420.2663,14200.0
2014-12-18 15:00:00,421.42,423.5,421.32,421.81,18300.0,420.2863,422.3607,420.1865,420.6752,18300.0
2014-12-18 15:30:00,422.28,424.2,421.9,423.71,90400.0,421.144,423.0588,420.765,422.5701,90400.0
2014-12-19 09:30:00,426.38,426.38,420.53,424.99,208600.0,425.2329,425.2329,419.3987,423.8467,208600.0
2014-12-19 10:00:00,424.99,430.45,423.35,429.85,66200.0,423.8467,429.292,422.2111,428.6936,66200.0
2014-12-19 10:30:00,429.59,429.59,427.02,429.49,22200.0,428.4343,428.4343,425.8712,428.3346,22200.0
2014-12-19 11:00:00,429.17,432.46,428.84,431.79,44200.0,428.0154,431.2966,427.6863,430.6284,44200.0
2014-12-19 11:30:00,432.18,432.18,429.31,430.24,15400.0,431.0173,431.0173,428.155,429.0825,15400.0
2014-12-19 12:00:00,430.25,430.25,425.58,426.86,23500.0,429.0925,429.0925,424.4351,425.7116,23500.0
2014-12-19 12:30:00,426.94,427.9,426.52,427.0,27600.0,425.7914,426.7488,425.3725,425.8513,27600.0
2014-12-19 13:00:00,427.02,427.9,426.31,427.72,9100.0,425.8712,426.7488,425.1631,426.5693,9100.0
2014-12-19 13:30:00,427.73,427.81,426.77,427.59,17700.0,426.5793,426.6591,425.6219,426.4397,17700.0
2014-12-19 14:00:00,427.01,428.2,426.88,428.15,27100.0,425.8612,427.048,425.7316,426.9982,27100.0
2014-12-19 14:30:00,428.04,429.99,427.19,429.03,14900.0,426.8885,428.8332,426.0407,427.8758,14900.0
2014-12-19 15:00:00,429.27,431.72,429.08,429.99,35600.0,428.1151,430.5586,427.9257,428.8332,35600.0
2014-12-19 15:30:00,429.84,431.07,426.99,427.64,144600.0,428.6836,429.9103,425.8413,426.4895,144600.0
2014-12-22 09:30:00,421.0,422.8,415.36,416.86,127700.0,419.8674,421.6626,414.2426,415.7385,127700.0
2014-12-22 10:00:00,416.93,418.81,412.63,415.12,69500.0,415.8083,417.6833,411.5199,414.0032,69500.0
2014-12-22 10:30:00,415.01,415.29,410.21,412.13,40500.0,413.8935,414.1728,409.1064,411.0213,40500.0
2014-12-22 11:00:00,411.69,412.62,410.15,412.0,39400.0,410.5824,411.5099,409.0466,410.8916,39400.0
2014-12-22 11:30:00,412.48,414.46,411.72,411.76,19300.0,411.3703,413.345,410.6124,410.6523,19300.0
2014-12-22 12:00:00,412.39,413.35,411.3,411.35,21300.0,411.2806,412.238,410.1935,410.2434,21300.0
2014-12-22 12:30:00,411.51,416.55,411.5,415.65,32700.0,410.4029,415.4294,410.393,414.5318,32700.0
2014-12-22 13:00:00,416.19,417.3,412.65,413.25,30900.0,415.0703,416.1774,411.5399,412.1382,30900.0
2014-12-22 13:30:00,413.4,415.62,413.0,415.25,21300.0,412.2878,414.5019,411.8889,414.1329,21300.0
2014-12-22 14:00:00,415.18,416.34,414.13,414.62,13600.0,414.0631,415.2199,413.0159,413.5046,13600.0
2014-12-22 14:30:00,414.9,415.39,411.0,411.41,22600.0,413.7838,414.2725,409.8943,410.3032,22600.0
2014-12-22 15:00:00,411.09,413.2,410.62,411.64,28300.0,409.9841,412.0884,409.5153,410.5326,28300.0
2014-12-22 15:30:00,411.71,413.53,411.42,413.03,64700.0,410.6024,412.4175,410.3132,411.9188,64700.0
2014-12-23 09:30:00,410.38,410.96,396.32,396.6,137500.0,409.276,409.8544,395.2538,395.533,137500.0
2014-12-23 10:00:00,396.6,396.98,389.3,390.26,141300.0,395.533,395.912,388.2527,389.2101,141300.0
2014-12-23 10:30:00,390.29,390.58,386.5,390.33,169800.0,389.24,389.5292,385.4602,389.2799,169800.0
2014-12-23 11:00:00,390.19,391.69,387.39,388.66,217400.0,389.1403,390.6362,386.3478,387.6144,217400.0
2014-12-23 11:30:00,388.67,390.1,386.08,386.67,135300.0,387.6244,389.0505,385.0413,385.6298,135300.0
2014-12-23 12:00:00,386.84,387.2,385.14,385.48,121500.0,385.7993,386.1583,384.1039,384.443,121500.0
2014-12-23 12:30:00,385.3,388.83,383.87,388.26,154100.0,384.2634,387.7839,382.8373,387.2155,154100.0
2014-12-23 13:00:00,388.45,390.78,387.88,389.19,118700.0,387.405,389.7287,386.8365,388.143,118700.0
2014-12-23 13:30:00,389.15,393.98,388.84,393.21,82700.0,388.1031,392.9201,387.7939,392.1522,82700.0
2014-12-23 14:00:00,393.21,395.47,392.39,394.77,81400.0,392.1522,394.4061,391.3344,393.708,81400.0
2014-12-23 14:30:00,394.7,395.67,394.44,394.53,65100.0,393.6382,394.6055,393.3789,393.4686,65100.0
2014-12-23 15:00:00,394.48,397.04,394.16,397.04,81300.0,393.4187,395.9719,393.0996,395.9719,81300.0
2014-12-23 15:30:00,397.04,398.56,394.05,394.05,154900.0,395.9719,397.4878,392.9899,392.9899,154900.0
2014-12-24 09:30:00,392.6,403.54,392.14,401.49,96800.0,391.5438,402.4544,391.085,400.4099,96800.0
2014-12-24 10:00:00,402.24,402.87,399.9,402.71,85800.0,401.1579,401.7862,398.8242,401.6266,85800.0
2014-12-24 10:30:00,402.76,404.5,401.45,402.3,70700.0,401.6765,403.4118,400.37,401.2177,70700.0
2014-12-24 11:00:00,402.35,403.16,401.37,403.01,71000.0,401.2676,402.0754,400.2902,401.9258,71000.0
2014-12-24 11:30:00,403.15,403.54,399.45,399.45,75600.0,402.0654,402.4544,398.3754,398.3754,75600.0
2014-12-24 12:00:00,399.47,401.33,399.3,401.15,80200.0,398.3953,400.2503,398.2258,400.0708,80200.0
2014-12-24 12:30:00,400.88,401.48,399.68,400.13,30400.0,399.8015,400.3999,398.6048,399.0535,30400.0
2014-12-26 09:30:00,403.45,410.0,402.12,407.29,39600.0,402.3646,408.897,401.0382,406.1943,39600.0
2014-12-26 10:00:00,407.59,411.87,407.12,411.62,68700.0,406.4935,410.762,406.0247,410.5126,68700.0
2014-12-26 10:30:00,411.16,413.89,411.16,413.26,55200.0,410.0539,412.7765,410.0539,412.1482,55200.0
2014-12-26 11:00:00,413.67,414.81,411.01,412.53,55500.0,412.5571,413.6941,409.9043,411.4202,55500.0
2014-12-26 11:30:00,412.09,414.48,411.24,411.24,53500.0,410.9814,413.3649,410.1337,410.1337,53500.0
2014-12-26 12:00:00,411.3,411.4,408.35,410.62,43100.0,410.1935,410.2932,407.2514,409.5153,43100.0
2014-12-26 12:30:00,410.68,411.72,410.58,411.06,15700.0,409.5752,410.6124,409.4754,409.9541,15700.0
2014-12-26 13:00:00,411.5,413.26,411.5,412.87,23600.0,410.393,412.1482,410.393,411.7593,23600.0
2014-12-26 13:30:00,412.52,413.5,412.48,412.89,16500.0,411.4102,412.3876,411.3703,411.7792,16500.0
2014-12-26 14:00:00,412.75,413.12,412.1,412.63,12900.0,411.6396,412.0086,410.9913,411.5199,12900.0
2014-12-26 14:30:00,412.32,412.94,411.78,412.75,64800.0,411.2107,411.8291,410.6722,411.6396,64800.0
2014-12-26 15:00:00,412.76,414.68,412.54,414.59,53600.0,411.6496,413.5644,411.4302,413.4746,53600.0
2014-12-26 15:30:00,414.7,414.84,412.6,413.48,62100.0,413.5843,413.724,411.49,412.3676,62100.0
2014-12-29 09:30:00,412.82,414.4,407.52,407.52,45500.0,411.7094,413.2852,406.4237,406.4237,45500.0
2014-12-29 10:00:00,407.75,409.49,405.36,407.41,72200.0,406.653,408.3884,404.2695,406.314,72200.0
2014-12-29 10:30:00,407.43,410.52,407.43,408.35,57600.0,406.3339,409.4156,406.3339,407.2514,57600.0
2014-12-29 11:00:00,408.32,410.51,408.18,409.86,74000.0,407.2215,409.4056,407.0819,408.7574,74000.0
2014-12-29 11:30:00,409.74,410.98,409.34,410.17,37000.0,408.6377,409.8744,408.2388,409.0665,37000.0
2014-12-29 12:00:00,409.53,410.08,408.3,409.27,20800.0,408.4283,408.9768,407.2016,408.169,20800.0
2014-12-29 12:30:00,409.19,413.95,409.19,412.11,54600.0,408.0892,412.8364,408.0892,411.0013,54600.0
2014-12-29 13:00:00,412.39,412.39,411.18,411.46,7700.0,411.2806,411.2806,410.0738,410.3531,7700.0
2014-12-29 13:30:00,411.31,412.74,410.56,410.56,21600.0,410.2035,411.6296,409.4555,409.4555,21600.0
2014-12-29 14:00:00,410.84,413.47,410.84,413.0,11300.0,409.7347,412.3577,409.7347,411.8889,11300.0
2014-12-29 14:30:00,413.29,414.6,412.81,414.1,41800.0,412.1781,413.4846,411.6994,412.986,41800.0
2014-12-29 15:00:00,414.03,414.34,413.6,414.1,22000.0,412.9161,413.2253,412.4873,412.986,22000.0
2014-12-29 15:30:00,414.32,414.96,413.54,413.83,45600.0,413.2054,413.8436,412.4275,412.7167,45600.0
2014-12-30 09:30:00,413.63,416.98,409.4,409.45,61900.0,412.5172,415.8582,408.2986,408.3485,61900.0
2014-12-30 10:00:00,409.45,411.83,406.51,411.47,35500.0,408.3485,410.7221,405.4164,410.363,35500.0
2014-12-30 10:30:00,411.75,411.99,409.41,410.91,33600.0,410.6423,410.8816,408.3086,409.8045,33600.0
2014-12-30 11:00:00,411.63,412.49,410.6,411.75,15700.0,410.5226,411.3803,409.4954,410.6423,15700.0
2014-12-30 11:30:00,412.14,413.62,411.64,413.34,40700.0,411.0312,412.5073,410.5326,412.228,40700.0
2014-12-30 12:00:00,413.53,413.86,410.6,411.29,11200.0,412.4175,412.7466,409.4954,410.1835,11200.0
2014-12-30 12:30:00,410.6,411.27,409.54,410.56,16400.0,409.4954,410.1636,408.4382,409.4555,16400.0
2014-12-30 13:00:00,410.59,411.68,410.3,410.72,11800.0,409.4854,410.5725,409.1962,409.6151,11800.0
2014-12-30 13:30:00,410.77,411.1,409.86,410.56,6900.0,409.6649,409.994,408.7574,409.4555,6900.0
2014-12-30 14:00:00,410.53,411.11,410.22,410.79,4500.0,409.4256,410.004,409.1164,409.6849,4500.0
2014-12-30 14:30:00,410.35,412.0,410.35,410.92,7900.0,409.246,410.8916,409.246,409.8145,7900.0
2014-12-30 15:00:00,410.46,411.18,410.0,410.46,8200.0,409.3558,410.0738,408.897,409.3558,8200.0
2014-12-30 15:30:00,410.43,410.56,408.14,408.34,59500.0,409.3258,409.4555,407.042,407.2415,59500.0
2014-12-31 09:30:00,410.57,416.99,408.57,416.44,42500.0,409.4655,415.8682,407.4708,415.3197,42500.0
2014-12-31 10:00:00,416.5,416.79,412.69,412.7,37700.0,415.3795,415.6687,411.5798,411.5897,37700.0
2014-12-31 10:30:00,412.75,416.49,412.75,416.22,27400.0,411.6396,415.3695,411.6396,415.1003,27400.0
2014-12-31 11:00:00,416.23,416.24,413.28,413.3,12000.0,415.1102,415.1202,412.1682,412.1881,12000.0
2014-12-31 11:30:00,413.93,415.55,413.44,414.97,12300.0,412.8164,414.4321,412.3277,413.8536,12300.0
2014-12-31 12:00:00,415.23,415.46,412.59,414.85,21000.0,414.1129,414.3423,411.48,413.7339,21000.0
2014-12-31 12:30:00,414.15,415.2,413.69,414.02,9100.0,413.0358,414.083,412.5771,412.9062,9100.0
2014-12-31 13:00:00,414.0,414.96,413.52,414.1,11000.0,412.8862,413.8436,412.4075,412.986,11000.0
2014-12-31 13:30:00,413.73,414.26,412.35,412.57,11100.0,412.617,413.1455,411.2407,411.4601,11100.0
2014-12-31 14:00:00,412.56,413.17,410.51,411.41,14800.0,411.4501,412.0585,409.4056,410.3032,14800.0
2014-12-31 14:30:00,411.43,411.76,409.1,409.52,10000.0,410.3231,410.6523,407.9994,408.4183,10000.0
2014-12-31 15:00:00,409.52,410.65,409.0,410.54,19200.0,408.4183,409.5452,407.8997,409.4355,19200.0
2014-12-31 15:30:00,410.68,410.98,409.0,410.25,72300.0,409.5752,409.8744,407.8997,409.1463,72300.0
2015-01-02 09:30:00,413.9,419.15,412.04,413.39,64500.0,412.7865,418.0224,410.9315,412.2779,64500.0
2015-01-02 10:00:00,413.45,416.81,410.4,414.0,77800.0,412.3377,415.6887,409.2959,412.8862,77800.0
2015-01-02 10:30:00,413.32,413.52,407.54,410.97,84100.0,412.2081,412.4075,406.4436,409.8644,84100.0
2015-01-02 11:00:00,410.73,410.96,407.8,408.98,19700.0,409.625,409.8544,406.7029,407.8797,19700.0
2015-01-02 11:30:00,409.5,412.0,409.12,411.57,36400.0,408.3983,410.8916,408.0194,410.4628,36400.0
2015-01-02 12:00:00,411.84,413.0,409.68,410.09,28300.0,410.732,411.8889,408.5779,408.9867,28300.0
2015-01-02 12:30:00,410.28,411.2,408.55,409.53,30400.0,409.1762,410.0938,407.4509,408.4283,30400.0
2015-01-02 13:00:00,409.85,410.79,409.01,409.29,16700.0,408.7474,409.6849,407.9097,408.1889,16700.0
2015-01-02 13:30:00,409.48,409.64,408.04,408.92,14300.0,408.3784,408.538,406.9423,407.8199,14300.0
2015-01-02 14:00:00,408.69,410.52,408.64,409.66,11300.0,407.5905,409.4156,407.5406,408.5579,11300.0
2015-01-02 14:30:00,409.62,409.62,408.67,408.67,14500.0,408.518,408.518,407.5706,407.5706,14500.0
2015-01-02 15:00:00,408.52,409.18,407.5,409.13,32400.0,407.421,408.0792,406.4037,408.0293,32400.0
2015-01-02 15:30:00,409.17,411.76,408.93,409.94,84500.0,408.0692,410.6523,407.8299,408.8372,84500.0
2015-01-05 09:30:00,414.26,419.41,413.77,416.64,96000.0,413.1455,418.2817,412.6568,415.5191,96000.0
2015-01-05 10:00:00,416.63,417.38,413.56,413.7,57700.0,415.5092,416.2571,412.4474,412.587,57700.0
2015-01-05 10:30:00,413.67,415.45,409.35,414.88,77100.0,412.5571,414.3323,408.2487,413.7639,77100.0
2015-01-05 11:00:00,414.55,417.0,413.36,415.48,37000.0,413.4347,415.8782,412.248,414.3622,37000.0
2015-01-05 11:30:00,415.98,418.98,414.16,417.03,30700.0,414.8609,417.8528,413.0458,415.9081,30700.0
2015-01-05 12:00:00,417.0,417.51,414.44,414.99,30600.0,415.8782,416.3868,413.325,413.8736,30600.0
2015-01-05 12:30:00,415.49,416.35,413.51,414.16,27000.0,414.3722,415.2299,412.3975,413.0458,27000.0
2015-01-05 13:00:00,414.24,415.7,411.18,412.0,46300.0,413.1256,414.5817,410.0738,410.8916,46300.0
2015-01-05 13:30:00,412.55,413.27,409.04,411.14,54200.0,411.4401,412.1582,407.9396,410.0339,54200.0
2015-01-05 14:00:00,411.2,413.63,410.97,412.78,24200.0,410.0938,412.5172,409.8644,411.6695,24200.0
2015-01-05 14:30:00,413.02,413.94,411.77,412.89,31400.0,411.9089,412.8264,410.6622,411.7792,31400.0
2015-01-05 15:00:00,412.98,413.49,411.72,412.5,41900.0,411.869,412.3776,410.6124,411.3903,41900.0
2015-01-05 15:30:00,412.47,414.28,411.63,412.44,44500.0,411.3603,413.1655,410.5226,411.3304,44500.0
2015-01-06 09:30:00,414.39,420.75,413.74,418.28,85300.0,413.2752,419.6181,412.6269,417.1547,85300.0
2015-01-06 10:00:00,417.72,419.0,415.46,415.88,40400.0,416.5962,417.8728,414.3423,414.7612,40400.0
2015-01-06 10:30:00,415.7,416.45,411.52,412.05,24800.0,414.5817,415.3296,410.4129,410.9415,24800.0
2015-01-06 11:00:00,411.6,411.6,406.22,407.14,65800.0,410.4927,410.4927,405.1272,406.0447,65800.0
2015-01-06 11:30:00,407.25,407.42,403.81,405.32,40500.0,406.1544,406.3239,402.7236,404.2296,40500.0
2015-01-06 12:00:00,405.32,405.37,401.0,402.48,34300.0,404.2296,404.2794,399.9212,401.3972,34300.0
2015-01-06 12:30:00,402.41,406.42,401.73,403.36,52200.0,401.3274,405.3266,400.6492,402.2749,52200.0
2015-01-06 13:00:00,403.26,403.34,397.52,399.84,58300.0,402.1751,402.2549,396.4506,398.7643,58300.0
2015-01-06 13:30:00,399.92,402.16,399.15,400.56,36200.0,398.8441,401.0781,398.0762,399.4824,36200.0
2015-01-06 14:00:00,400.36,402.49,397.7,400.66,68600.0,399.2829,401.4072,396.6301,399.5821,68600.0
2015-01-06 14:30:00,401.01,403.15,399.8,400.56,60100.0,399.9312,402.0654,398.7244,399.4824,60100.0
2015-01-06 15:00:00,400.87,400.93,398.46,400.16,86400.0,399.7916,399.8514,397.388,399.0835,86400.0
2015-01-06 15:30:00,400.44,400.78,396.55,396.56,151000.0,399.3627,399.7018,395.4832,395.4931,151000.0
2015-01-07 09:30:00,402.79,404.52,399.04,402.24,63300.0,401.7064,403.4317,397.9665,401.1579,63300.0
2015-01-07 10:00:00,401.52,406.0,399.74,400.45,48400.0,400.4398,404.9078,398.6646,399.3727,48400.0
2015-01-07 10:30:00,400.45,404.35,398.5,403.2,42500.0,399.3727,403.2622,397.4279,402.1153,42500.0
2015-01-07 11:00:00,403.34,404.42,401.0,401.82,33700.0,402.2549,403.332,399.9212,400.739,33700.0
2015-01-07 11:30:00,402.11,403.95,402.11,402.95,46700.0,401.0282,402.8633,401.0282,401.866,46700.0
2015-01-07 12:00:00,402.87,403.68,400.5,400.6,37100.0,401.7862,402.594,399.4225,399.5223,37100.0
2015-01-07 12:30:00,401.24,401.24,399.6,401.02,27000.0,400.1606,400.1606,398.525,399.9411,27000.0
2015-01-07 13:00:00,401.25,401.99,400.28,400.97,19400.0,400.1705,400.9085,399.2031,399.8913,19400.0
2015-01-07 13:30:00,400.39,403.83,400.01,403.58,51900.0,399.3128,402.7436,398.9339,402.4943,51900.0
2015-01-07 14:00:00,403.59,404.37,402.24,402.45,32200.0,402.5042,403.2821,401.1579,401.3673,32200.0
2015-01-07 14:30:00,403.01,405.97,402.73,405.41,45700.0,401.9258,404.8778,401.6465,404.3193,45700.0
2015-01-07 15:00:00,405.54,407.0,405.0,405.91,66100.0,404.449,405.9051,403.9104,404.818,66100.0
2015-01-07 15:30:00,405.97,408.68,405.15,408.11,122200.0,404.8778,407.5805,404.06,407.0121,122200.0
2015-01-08 09:30:00,411.57,412.99,406.0,406.85,94700.0,410.4628,411.8789,404.9078,405.7555,94700.0
2015-01-08 10:00:00,406.83,407.26,403.57,404.81,55700.0,405.7355,406.1644,402.4843,403.721,55700.0
2015-01-08 10:30:00,405.08,405.3,402.14,403.01,44700.0,403.9902,404.2096,401.0581,401.9258,44700.0
2015-01-08 11:00:00,403.65,405.88,401.16,401.2,60400.0,402.5641,404.7881,400.0808,400.1207,60400.0
2015-01-08 11:30:00,401.49,404.43,401.3,403.17,46000.0,400.4099,403.342,400.2204,402.0854,46000.0
2015-01-08 12:00:00,403.18,404.05,402.09,402.93,67400.0,402.0953,402.963,401.0083,401.846,67400.0
2015-01-08 12:30:00,402.93,404.3,402.72,404.04,42400.0,401.846,403.2123,401.6366,402.953,42400.0
2015-01-08 13:00:00,403.95,404.5,402.71,402.83,29000.0,402.8633,403.4118,401.6266,401.7463,29000.0
2015-01-08 13:30:00,403.02,403.83,402.5,403.08,27400.0,401.9358,402.7436,401.4172,401.9956,27400.0
2015-01-08 14:00:00,403.08,404.4,402.53,404.0,54200.0,401.9956,403.3121,401.4471,402.9131,54200.0
2015-01-08 14:30:00,404.04,406.43,403.54,405.36,61700.0,402.953,405.3366,402.4544,404.2695,61700.0
2015-01-08 15:00:00,405.48,405.91,404.75,404.82,76800.0,404.3892,404.818,403.6611,403.7309,76800.0
2015-01-08 15:30:00,405.12,405.51,402.5,403.25,192600.0,404.0301,404.4191,401.4172,402.1651,192600.0
2015-01-09 09:30:00,409.78,410.65,404.16,409.33,134000.0,408.6776,409.5452,403.0727,408.2288,134000.0
2015-01-09 10:00:00,409.35,412.24,406.71,409.98,98000.0,408.2487,411.131,405.6158,408.877,98000.0
2015-01-09 10:30:00,410.3,410.3,407.26,409.37,59300.0,409.1962,409.1962,406.1644,408.2687,59300.0
2015-01-09 11:00:00,408.82,409.13,404.74,406.43,49000.0,407.7202,408.0293,403.6511,405.3366,49000.0
2015-01-09 11:30:00,406.03,410.93,405.66,410.87,45200.0,404.9377,409.8245,404.5687,409.7646,45200.0
2015-01-09 12:00:00,411.22,414.31,411.12,413.44,54500.0,410.1137,413.1954,410.014,412.3277,54500.0
2015-01-09 12:30:00,413.25,415.0,412.9,413.16,51300.0,412.1382,413.8835,411.7892,412.0485,51300.0
2015-01-09 13:00:00,412.94,416.2,412.22,415.93,49500.0,411.8291,415.0803,411.111,414.811,49500.0
2015-01-09 13:30:00,416.13,419.19,416.13,417.74,51300.0,415.0105,418.0623,415.0105,416.6162,51300.0
2015-01-09 14:00:00,417.58,417.71,415.57,415.62,44400.0,416.4566,416.5862,414.452,414.5019,44400.0
2015-01-09 14:30:00,415.5,417.97,415.26,416.25,47800.0,414.3822,416.8455,414.1428,415.1302,47800.0
2015-01-09 15:00:00,416.25,416.49,412.75,413.45,59200.0,415.1302,415.3695,411.6396,412.3377,59200.0
2015-01-09 15:30:00,413.46,413.69,410.66,411.04,145700.0,412.3477,412.5771,409.5552,409.9342,145700.0
2015-01-12 09:30:00,414.02,419.44,413.11,415.13,45500.0,412.9062,418.3116,411.9986,414.0132,45500.0
2015-01-12 10:00:00,415.25,415.68,410.3,410.99,52300.0,414.1329,414.5617,409.1962,409.8843,52300.0
2015-01-12 10:30:00,410.99,412.53,409.5,411.73,37900.0,409.8843,411.4202,408.3983,410.6223,37900.0
2015-01-12 11:00:00,411.75,413.0,410.39,412.75,23500.0,410.6423,411.8889,409.2859,411.6396,23500.0
2015-01-12 11:30:00,413.02,413.86,411.99,413.68,41400.0,411.9089,412.7466,410.8816,412.5671,41400.0
2015-01-12 12:00:00,413.69,415.0,413.69,414.2,25000.0,412.5771,413.8835,412.5771,413.0857,25000.0
2015-01-12 12:30:00,414.61,415.1,412.68,414.0,33500.0,413.4946,413.9833,411.5698,412.8862,33500.0
2015-01-12 13:00:00,413.73,415.0,413.43,413.48,21800.0,412.617,413.8835,412.3178,412.3676,21800.0
2015-01-12 13:30:00,413.78,417.01,413.67,417.01,21400.0,412.6668,415.8881,412.5571,415.8881,21400.0
2015-01-12 14:00:00,416.67,417.3,414.3,415.13,26300.0,415.549,416.1774,413.1854,414.0132,26300.0
2015-01-12 14:30:00,415.1,415.1,412.79,413.2,33600.0,413.9833,413.9833,411.6795,412.0884,33600.0
2015-01-12 15:00:00,413.88,414.81,413.28,413.8,26000.0,412.7666,413.6941,412.1682,412.6868,26000.0
2015-01-12 15:30:00,413.65,414.43,412.19,413.39,52800.0,412.5372,413.3151,411.0811,412.2779,52800.0
2015-01-13 09:30:00,417.73,418.8,414.96,417.49,45100.0,416.6062,417.6733,413.8436,416.3668,45100.0
2015-01-13 10:00:00,417.47,420.99,417.33,420.13,66300.0,416.3469,419.8574,416.2073,418.9997,66300.0
2015-01-13 10:30:00,420.25,420.4,416.3,418.78,63400.0,419.1194,419.269,415.18,417.6534,63400.0
2015-01-13 11:00:00,418.36,424.54,417.76,424.5,116600.0,417.2345,423.3979,416.6361,423.358,116600.0
2015-01-13 11:30:00,424.25,425.49,422.65,424.3,154100.0,423.1087,424.3453,421.513,423.1585,154100.0
2015-01-13 12:00:00,423.91,425.4,416.32,416.33,117500.0,422.7696,424.2556,415.2,415.21,117500.0
2015-01-13 12:30:00,416.81,418.56,413.12,418.18,60300.0,415.6887,417.434,412.0086,417.055,60300.0
2015-01-13 13:00:00,418.15,419.4,415.58,416.66,32600.0,417.0251,418.2717,414.462,415.5391,32600.0
2015-01-13 13:30:00,416.39,420.64,410.5,411.64,114600.0,415.2698,419.5084,409.3956,410.5326,114600.0
2015-01-13 14:00:00,411.09,411.39,407.11,409.63,94200.0,409.9841,410.2833,406.0148,408.528,94200.0
2015-01-13 14:30:00,409.84,410.86,405.0,405.05,85000.0,408.7374,409.7547,403.9104,403.9603,85000.0
2015-01-13 15:00:00,405.0,405.53,402.52,403.01,92100.0,403.9104,404.439,401.4371,401.9258,92100.0
2015-01-13 15:30:00,403.0,407.85,402.58,406.53,100600.0,401.9158,406.7528,401.497,405.4363,100600.0
2015-01-14 09:30:00,403.12,408.25,401.42,406.43,74400.0,402.0355,407.1517,400.3401,405.3366,74400.0
2015-01-14 10:00:00,406.66,408.52,406.23,407.1,66300.0,405.566,407.421,405.1371,406.0048,66300.0
2015-01-14 10:30:00,406.41,406.77,403.33,405.61,58200.0,405.3166,405.6757,402.2449,404.5188,58200.0
2015-01-14 11:00:00,404.98,406.0,402.5,405.0,40900.0,403.8905,404.9078,401.4172,403.9104,40900.0
2015-01-14 11:30:00,404.08,405.45,403.0,404.08,51400.0,402.9929,404.3592,401.9158,402.9929,51400.0
2015-01-14 12:00:00,404.46,405.0,401.89,403.29,43400.0,403.3719,403.9104,400.8088,402.205,43400.0
2015-01-14 12:30:00,403.1,403.89,401.85,402.9,27200.0,402.0156,402.8034,400.7689,401.8161,27200.0
2015-01-14 13:00:00,402.9,403.11,401.55,402.68,26500.0,401.8161,402.0255,400.4697,401.5967,26500.0
2015-01-14 13:30:00,402.18,403.59,401.43,402.6,162300.0,401.098,402.5042,400.35,401.5169,162300.0
2015-01-14 14:00:00,402.6,405.31,402.27,404.57,52000.0,401.5169,404.2196,401.1878,403.4816,52000.0
2015-01-14 14:30:00,404.5,405.3,402.06,402.06,20600.0,403.4118,404.2096,400.9784,400.9784,20600.0
2015-01-14 15:00:00,402.26,404.94,402.26,404.65,44100.0,401.1778,403.8506,401.1778,403.5614,44100.0
2015-01-14 15:30:00,404.76,404.76,403.0,403.95,61500.0,403.6711,403.6711,401.9158,402.8633,61500.0
2015-01-15 09:30:00,405.48,407.22,397.0,397.01,71700.0,404.3892,406.1245,395.932,395.9419,71700.0
2015-01-15 10:00:00,397.0,400.14,395.55,399.85,52500.0,395.932,399.0635,394.4859,398.7743,52500.0
2015-01-15 10:30:00,399.86,402.1,399.55,400.23,27400.0,398.7843,401.0182,398.4751,399.1533,27400.0
2015-01-15 11:00:00,401.0,401.39,398.34,400.15,29800.0,399.9212,400.3102,397.2684,399.0735,29800.0
2015-01-15 11:30:00,399.87,401.33,399.02,399.57,18000.0,398.7942,400.2503,397.9465,398.495,18000.0
2015-01-15 12:00:00,400.13,400.93,399.21,399.87,18900.0,399.0535,399.8514,398.136,398.7942,18900.0
2015-01-15 12:30:00,399.26,399.27,396.0,397.75,65000.0,398.1859,398.1959,394.9347,396.6799,65000.0
2015-01-15 13:00:00,398.02,399.87,397.05,397.53,80100.0,396.9492,398.7942,395.9818,396.4605,80100.0
2015-01-15 13:30:00,397.62,399.0,397.05,397.52,65100.0,396.5503,397.9266,395.9818,396.4506,65100.0
2015-01-15 14:00:00,397.54,398.91,397.39,398.1,45000.0,396.4705,397.8368,396.3209,397.029,45000.0
2015-01-15 14:30:00,398.0,399.22,397.5,398.31,119100.0,396.9293,398.146,396.4306,397.2384,119100.0
2015-01-15 15:00:00,397.91,398.82,397.2,398.27,78800.0,396.8395,397.7471,396.1314,397.1985,78800.0
2015-01-15 15:30:00,398.39,399.0,396.67,397.13,77500.0,397.3182,397.9266,395.6029,396.0616,77500.0
2015-01-16 09:30:00,398.18,404.99,395.66,399.09,146000.0,397.1088,403.9005,394.5956,398.0163,146000.0
2015-01-16 10:00:00,399.83,402.67,396.36,398.86,94600.0,398.7544,401.5867,395.2937,397.787,94600.0
2015-01-16 10:30:00,398.98,401.0,396.63,400.06,61900.0,397.9066,399.9212,395.563,398.9837,61900.0
2015-01-16 11:00:00,400.5,402.81,400.28,401.33,18900.0,399.4225,401.7263,399.2031,400.2503,18900.0
2015-01-16 11:30:00,401.49,402.6,399.88,400.5,24000.0,400.4099,401.5169,398.8042,399.4225,24000.0
2015-01-16 12:00:00,400.51,402.0,400.51,401.71,21600.0,399.4325,400.9185,399.4325,400.6293,21600.0
2015-01-16 12:30:00,401.57,406.29,401.22,404.63,41300.0,400.4897,405.197,400.1406,403.5414,41300.0
2015-01-16 13:00:00,404.51,405.85,403.41,403.5,50300.0,403.4218,404.7582,402.3247,402.4145,50300.0
2015-01-16 13:30:00,403.47,404.73,403.12,404.07,29100.0,402.3846,403.6412,402.0355,402.9829,29100.0
2015-01-16 14:00:00,404.39,405.0,403.71,404.26,17500.0,403.3021,403.9104,402.6239,403.1724,17500.0
2015-01-16 14:30:00,404.25,405.8,403.98,405.54,30800.0,403.1625,404.7083,402.8932,404.449,30800.0
2015-01-16 15:00:00,405.34,406.51,405.04,406.39,23500.0,404.2495,405.4164,403.9503,405.2967,23500.0
2015-01-16 15:30:00,406.02,409.7,405.7,408.28,97000.0,404.9277,408.5978,404.6086,407.1816,97000.0
2015-01-20 09:30:00,410.96,412.61,405.14,406.15,50000.0,409.8544,411.5,404.0501,405.0573,50000.0
2015-01-20 10:00:00,406.4,412.62,405.9,411.51,44400.0,405.3067,411.5099,404.808,410.4029,44400.0
2015-01-20 10:30:00,411.93,411.93,408.88,409.1,24400.0,410.8218,410.8218,407.78,407.9994,24400.0
2015-01-20 11:00:00,409.9,411.82,408.85,411.82,51000.0,408.7973,410.7121,407.7501,410.7121,51000.0
2015-01-20 11:30:00,411.94,412.0,408.08,408.5,26300.0,410.8318,410.8916,406.9822,407.401,26300.0
2015-01-20 12:00:00,408.79,410.57,408.36,410.06,12600.0,407.6902,409.4655,407.2614,408.9568,12600.0
2015-01-20 12:30:00,410.58,412.95,409.28,412.65,34100.0,409.4754,411.8391,408.1789,411.5399,34100.0
2015-01-20 13:00:00,412.8,415.0,412.1,414.86,30500.0,411.6895,413.8835,410.9913,413.7439,30500.0
2015-01-20 13:30:00,414.52,417.41,414.52,417.34,32800.0,413.4048,416.2871,413.4048,416.2172,32800.0
2015-01-20 14:00:00,417.19,419.08,416.77,418.0,57600.0,416.0676,417.9526,415.6488,416.8755,57600.0
2015-01-20 14:30:00,418.0,421.04,417.99,420.7,27100.0,416.8755,419.9073,416.8655,419.5682,27100.0
2015-01-20 15:00:00,420.77,422.53,419.55,420.13,70500.0,419.638,421.3933,418.4213,418.9997,70500.0
2015-01-20 15:30:00,420.27,421.48,419.19,421.11,77300.0,419.1394,420.3461,418.0623,419.9771,77300.0
2015-01-21 09:30:00,418.15,420.61,412.01,417.15,48600.0,417.0251,419.4784,410.9016,416.0278,48600.0
2015-01-21 10:00:00,418.44,419.55,415.17,419.09,48100.0,417.3143,418.4213,414.0531,417.9625,48100.0
2015-01-21 10:30:00,419.35,423.27,417.18,422.78,40600.0,418.2218,422.1313,416.0577,421.6426,40600.0
2015-01-21 11:00:00,422.28,423.6,420.57,423.5,27800.0,421.144,422.4604,419.4386,422.3607,27800.0
2015-01-21 11:30:00,423.36,423.91,421.25,422.75,16400.0,422.221,422.7696,420.1167,421.6127,16400.0
2015-01-21 12:00:00,422.64,423.17,421.02,421.46,14200.0,421.503,422.0316,419.8873,420.3262,14200.0
2015-01-21 12:30:00,421.66,421.66,418.4,418.81,26100.0,420.5256,420.5256,417.2744,417.6833,26100.0
2015-01-21 13:00:00,418.3,421.51,418.3,419.2,19400.0,417.1747,420.376,417.1747,418.0722,19400.0
2015-01-21 13:30:00,418.92,419.74,416.72,417.34,26800.0,417.793,418.6108,415.5989,416.2172,26800.0
2015-01-21 14:00:00,416.87,418.53,415.38,417.97,26300.0,415.7485,417.404,414.2625,416.8455,26300.0
2015-01-21 14:30:00,418.01,418.25,415.11,417.59,33000.0,416.8854,417.1248,413.9932,416.4666,33000.0
2015-01-21 15:00:00,417.46,418.0,415.13,416.59,19300.0,416.3369,416.8755,414.0132,415.4693,19300.0
2015-01-21 15:30:00,416.64,418.44,416.04,418.11,65600.0,415.5191,417.3143,414.9207,416.9852,65600.0
2015-01-22 09:30:00,418.97,420.0,406.5,410.58,77000.0,417.8429,418.8701,405.4064,409.4754,77000.0
2015-01-22 10:00:00,410.73,416.87,410.38,414.31,29800.0,409.625,415.7485,409.276,413.1954,29800.0
2015-01-22 10:30:00,414.52,418.0,413.57,417.96,34700.0,413.4048,416.8755,412.4574,416.8356,34700.0
2015-01-22 11:00:00,418.0,418.8,416.06,418.06,25300.0,416.8755,417.6733,414.9407,416.9353,25300.0
2015-01-22 11:30:00,417.34,417.76,415.25,415.73,16000.0,416.2172,416.6361,414.1329,414.6116,16000.0
2015-01-22 12:00:00,416.17,418.44,416.17,418.01,13300.0,415.0504,417.3143,415.0504,416.8854,13300.0
2015-01-22 12:30:00,418.08,418.23,417.06,417.48,8600.0,416.9553,417.1048,415.938,416.3569,8600.0
2015-01-22 13:00:00,417.76,418.32,415.89,416.48,14700.0,416.6361,417.1946,414.7711,415.3596,14700.0
2015-01-22 13:30:00,417.15,418.3,416.65,416.7,23800.0,416.0278,417.1747,415.5291,415.579,23800.0
2015-01-22 14:00:00,416.79,417.0,415.75,416.39,26300.0,415.6687,415.8782,414.6315,415.2698,26300.0
2015-01-22 14:30:00,416.62,419.69,416.62,419.5,16500.0,415.4992,418.5609,415.4992,418.3714,16500.0
2015-01-22 15:00:00,419.22,421.29,418.86,420.04,33900.0,418.0922,420.1566,417.7332,418.91,33900.0
2015-01-22 15:30:00,420.2,420.91,419.26,420.82,70300.0,419.0695,419.7776,418.1321,419.6879,70300.0
2015-01-23 09:30:00,421.06,422.91,414.59,420.49,45100.0,419.9272,421.7723,413.4746,419.3588,45100.0
2015-01-23 10:00:00,419.72,420.54,417.29,417.56,19500.0,418.5908,419.4086,416.1674,416.4367,19500.0
2015-01-23 10:30:00,417.57,419.86,416.13,418.7,24200.0,416.4466,418.7305,415.0105,417.5736,24200.0
2015-01-23 11:00:00,418.86,420.83,418.02,420.83,9200.0,417.7332,419.6979,416.8954,419.6979,9200.0
2015-01-23 11:30:00,420.33,420.87,418.7,419.31,18600.0,419.1992,419.7377,417.5736,418.1819,18600.0
2015-01-23 12:00:00,418.79,420.49,418.72,419.89,10900.0,417.6633,419.3588,417.5935,418.7604,10900.0
2015-01-23 12:30:00,419.47,420.5,419.36,419.36,10400.0,418.3415,419.3687,418.2318,418.2318,10400.0
2015-01-23 13:00:00,419.51,420.4,418.63,419.52,8500.0,418.3814,419.269,417.5038,418.3914,8500.0
2015-01-23 13:30:00,419.31,420.24,419.0,419.13,15600.0,418.1819,419.1094,417.8728,418.0024,15600.0
2015-01-23 14:00:00,419.38,420.0,419.0,419.6,11000.0,418.2518,418.8701,417.8728,418.4712,11000.0
2015-01-23 14:30:00,419.92,419.99,418.63,419.08,14500.0,418.7903,418.8601,417.5038,417.9526,14500.0
2015-01-23 15:00:00,419.09,420.0,418.27,419.92,11900.0,417.9625,418.8701,417.1447,418.7903,11900.0
2015-01-23 15:30:00,419.69,420.37,419.04,420.3,36400.0,418.5609,419.2391,417.9127,419.1693,36400.0
2015-01-26 09:30:00,419.91,421.37,417.01,421.34,26700.0,418.7803,420.2364,415.8881,420.2065,26700.0
2015-01-26 10:00:00,421.97,423.87,420.61,421.23,28100.0,420.8348,422.7297,419.4784,420.0968,28100.0
2015-01-26 10:30:00,421.23,423.9,420.11,423.9,19700.0,420.0968,422.7596,418.9798,422.7596,19700.0
2015-01-26 11:00:00,423.46,426.58,423.04,426.24,46400.0,422.3208,425.4324,421.9019,425.0933,46400.0
2015-01-26 11:30:00,426.09,426.89,424.83,426.65,19800.0,424.9437,425.7416,423.6871,425.5022,19800.0
2015-01-26 12:00:00,425.99,427.45,424.5,425.29,33200.0,424.844,426.3,423.358,424.1459,33200.0
2015-01-26 12:30:00,425.56,425.95,423.74,424.43,12100.0,424.4151,424.8041,422.6,423.2882,12100.0
2015-01-26 13:00:00,424.32,425.91,424.24,425.66,16200.0,423.1785,424.7642,423.0987,424.5149,16200.0
2015-01-26 13:30:00,425.59,426.74,424.71,425.12,16100.0,424.445,425.592,423.5674,423.9763,16100.0
2015-01-26 14:00:00,425.07,425.55,424.15,424.63,9800.0,423.9264,424.4052,423.0089,423.4876,9800.0
2015-01-26 14:30:00,424.62,425.1,422.83,422.9,15600.0,423.4777,423.9564,421.6925,421.7623,15600.0
2015-01-26 15:00:00,422.95,423.34,421.07,421.18,23000.0,421.8122,422.2011,419.9372,420.0469,23000.0
2015-01-26 15:30:00,421.09,424.23,421.05,423.51,57800.0,419.9572,423.0887,419.9173,422.3706,57800.0
2015-01-27 09:30:00,417.23,422.07,415.01,418.08,71000.0,416.1075,420.9345,413.8935,416.9553,71000.0
2015-01-27 10:00:00,417.81,418.6,415.21,417.04,68200.0,416.686,417.4739,414.093,415.9181,68200.0
2015-01-27 10:30:00,416.45,418.48,413.65,417.63,58600.0,415.3296,417.3542,412.5372,416.5065,58600.0
2015-01-27 11:00:00,417.62,418.12,414.71,416.74,29200.0,416.4965,416.9951,413.5943,415.6189,29200.0
2015-01-27 11:30:00,416.94,418.1,416.51,417.0,50700.0,415.8183,416.9752,415.3895,415.8782,50700.0
2015-01-27 12:00:00,416.93,417.4,415.62,416.8,31300.0,415.8083,416.2771,414.5019,415.6787,31300.0
2015-01-27 12:30:00,417.0,417.0,415.75,416.6,24000.0,415.8782,415.8782,414.6315,415.4792,24000.0
2015-01-27 13:00:00,416.97,419.5,416.71,419.5,40700.0,415.8482,418.3714,415.5889,418.3714,40700.0
2015-01-27 13:30:00,419.75,420.83,418.91,419.03,43200.0,418.6208,419.6979,417.783,417.9027,43200.0
2015-01-27 14:00:00,419.0,420.88,418.66,419.61,32500.0,417.8728,419.7477,417.5337,418.4811,32500.0
2015-01-27 14:30:00,419.93,419.94,418.51,418.74,19700.0,418.8003,418.8102,417.3841,417.6135,19700.0
2015-01-27 15:00:00,418.67,419.32,417.39,417.42,12100.0,417.5437,418.1919,416.2671,416.297,12100.0
2015-01-27 15:30:00,417.55,418.0,415.48,415.85,40000.0,416.4267,416.8755,414.3622,414.7313,40000.0
2015-01-28 09:30:00,417.64,420.6,416.17,418.58,71600.0,416.5164,419.4685,415.0504,417.4539,71600.0
2015-01-28 10:00:00,418.04,418.59,414.0,415.61,72500.0,416.9154,417.4639,412.8862,414.4919,72500.0
2015-01-28 10:30:00,415.04,415.28,412.14,413.02,36300.0,413.9234,414.1628,411.0312,411.9089,36300.0
2015-01-28 11:00:00,412.82,414.54,411.19,413.44,35300.0,411.7094,413.4248,410.0838,412.3277,35300.0
2015-01-28 11:30:00,413.44,415.85,412.86,414.4,19500.0,412.3277,414.7313,411.7493,413.2852,19500.0
2015-01-28 12:00:00,414.7,416.67,414.7,415.56,11900.0,413.5843,415.549,413.5843,414.442,11900.0
2015-01-28 12:30:00,415.58,415.72,414.31,414.9,5500.0,414.462,414.6016,413.1954,413.7838,5500.0
2015-01-28 13:00:00,414.49,415.32,413.31,414.03,21500.0,413.3749,414.2027,412.1981,412.9161,21500.0
2015-01-28 13:30:00,414.02,416.0,413.95,414.87,14400.0,412.9062,414.8808,412.8364,413.7539,14400.0
2015-01-28 14:00:00,414.97,417.49,412.5,412.51,25100.0,413.8536,416.3668,411.3903,411.4002,25100.0
2015-01-28 14:30:00,412.7,414.58,411.2,413.54,22400.0,411.5897,413.4647,410.0938,412.4275,22400.0
2015-01-28 15:00:00,413.33,413.97,410.33,410.81,19600.0,412.218,412.8563,409.2261,409.7048,19600.0
2015-01-28 15:30:00,411.19,411.5,407.5,408.0,77700.0,410.0838,410.393,406.4037,406.9024,77700.0
2015-01-29 09:30:00,408.68,410.16,401.17,405.74,52700.0,407.5805,409.0566,400.0907,404.6485,52700.0
2015-01-29 10:00:00,407.04,410.59,405.11,408.93,31300.0,405.945,409.4854,404.0201,407.8299,31300.0
2015-01-29 10:30:00,408.9,408.9,403.44,405.5,32600.0,407.7999,407.7999,402.3546,404.4091,32600.0
2015-01-29 11:00:00,405.87,408.75,404.13,407.25,31400.0,404.7781,407.6504,403.0428,406.1544,31400.0
2015-01-29 11:30:00,408.57,411.01,407.8,409.62,21500.0,407.4708,409.9043,406.7029,408.518,21500.0
2015-01-29 12:00:00,409.24,410.0,407.01,407.02,31300.0,408.139,408.897,405.915,405.925,31300.0
2015-01-29 12:30:00,407.34,408.42,406.29,407.88,22800.0,406.2441,407.3212,405.197,406.7827,22800.0
2015-01-29 13:00:00,407.89,409.7,407.03,409.69,16200.0,406.7927,408.5978,405.935,408.5878,16200.0
2015-01-29 13:30:00,409.31,412.4,409.31,411.1,22000.0,408.2088,411.2905,408.2088,409.994,22000.0
2015-01-29 14:00:00,411.56,411.91,410.0,411.71,27200.0,410.4528,410.8019,408.897,410.6024,27200.0
2015-01-29 14:30:00,412.28,412.8,410.73,411.58,14700.0,411.1709,411.6895,409.625,410.4727,14700.0
2015-01-29 15:00:00,411.33,414.69,411.33,413.53,53100.0,410.2234,413.5744,410.2234,412.4175,53100.0
2015-01-29 15:30:00,413.56,415.5,413.26,414.64,53500.0,412.4474,414.3822,412.1482,413.5245,53500.0
2015-01-30 09:30:00,410.88,421.76,410.6,416.0,116200.0,409.7746,420.6254,409.4954,414.8808,116200.0
2015-01-30 10:00:00,415.67,417.55,413.28,414.65,45000.0,414.5517,416.4267,412.1682,413.5345,45000.0
2015-01-30 10:30:00,415.3,415.3,411.87,414.87,65100.0,414.1827,414.1827,410.762,413.7539,65100.0
2015-01-30 11:00:00,415.38,418.36,413.57,417.85,49200.0,414.2625,417.2345,412.4574,416.7259,49200.0
2015-01-30 11:30:00,417.69,418.79,415.55,418.45,33900.0,416.5663,417.6633,414.4321,417.3243,33900.0
2015-01-30 12:00:00,418.33,421.55,418.13,421.34,42700.0,417.2046,420.4159,417.0051,420.2065,42700.0
2015-01-30 12:30:00,421.3,422.46,419.91,420.19,49800.0,420.1666,421.3235,418.7803,419.0596,49800.0
2015-01-30 13:00:00,420.36,421.02,417.51,420.5,51300.0,419.2291,419.8873,416.3868,419.3687,51300.0
2015-01-30 13:30:00,420.13,422.49,419.49,421.56,22700.0,418.9997,421.3534,418.3615,420.4259,22700.0
2015-01-30 14:00:00,421.57,424.5,420.58,424.5,36000.0,420.4359,423.358,419.4485,423.358,36000.0
2015-01-30 14:30:00,424.74,424.74,418.04,418.45,29300.0,423.5973,423.5973,416.9154,417.3243,29300.0
2015-01-30 15:00:00,419.17,419.53,414.62,416.68,26600.0,418.0423,418.4014,413.5046,415.559,26600.0
2015-01-30 15:30:00,416.66,417.6,415.11,416.39,81300.0,415.5391,416.4765,413.9932,415.2698,81300.0
2015-02-02 09:30:00,419.79,420.99,411.1,412.03,48800.0,418.6607,419.8574,409.994,410.9215,48800.0
2015-02-02 10:00:00,412.1,412.88,408.39,412.17,50700.0,410.9913,411.7692,407.2913,411.0612,50700.0
2015-02-02 10:30:00,412.35,413.2,409.51,411.46,31400.0,411.2407,412.0884,408.4083,410.3531,31400.0
2015-02-02 11:00:00,411.1,415.98,411.1,413.73,23900.0,409.994,414.8609,409.994,412.617,23900.0
2015-02-02 11:30:00,413.67,417.0,413.67,416.25,48700.0,412.5571,415.8782,412.5571,415.1302,48700.0
2015-02-02 12:00:00,415.75,416.23,412.36,412.6,11500.0,414.6315,415.1102,411.2506,411.49,11500.0
2015-02-02 12:30:00,412.44,414.37,410.75,410.75,18800.0,411.3304,413.2552,409.645,409.645,18800.0
2015-02-02 13:00:00,410.71,412.25,409.95,411.25,22500.0,409.6051,411.1409,408.8471,410.1436,22500.0
2015-02-02 13:30:00,411.7,411.74,408.87,409.45,17800.0,410.5924,410.6323,407.77,408.3485,17800.0
2015-02-02 14:00:00,409.02,411.22,409.02,409.67,16700.0,407.9196,410.1137,407.9196,408.5679,16700.0
2015-02-02 14:30:00,410.84,410.84,407.64,408.16,26600.0,409.7347,409.7347,406.5433,407.0619,26600.0
2015-02-02 15:00:00,408.51,410.81,408.03,410.13,14800.0,407.411,409.7048,406.9323,409.0266,14800.0
2015-02-02 15:30:00,409.84,413.16,409.27,413.07,63500.0,408.7374,412.0485,408.169,411.9587,63500.0
2015-02-03 09:30:00,416.52,416.52,407.05,407.5,53500.0,415.3994,415.3994,405.9549,406.4037,53500.0
2015-02-03 10:00:00,407.79,408.09,402.19,403.48,117000.0,406.6929,406.9921,401.108,402.3945,117000.0
2015-02-03 10:30:00,403.64,403.92,399.44,402.16,62200.0,402.5541,402.8333,398.3654,401.0781,62200.0
2015-02-03 11:00:00,402.29,405.42,401.02,402.08,43100.0,401.2077,404.3293,399.9411,400.9983,43100.0
2015-02-03 11:30:00,402.49,404.0,401.01,401.63,30800.0,401.4072,402.9131,399.9312,400.5495,30800.0
2015-02-03 12:00:00,401.49,402.07,400.32,400.91,28800.0,400.4099,400.9883,399.243,399.8314,28800.0
2015-02-03 12:30:00,400.6,401.0,398.75,399.21,44500.0,399.5223,399.9212,397.6773,398.136,44500.0
2015-02-03 13:00:00,399.35,401.72,398.71,401.36,49400.0,398.2756,400.6393,397.6374,400.2802,49400.0
2015-02-03 13:30:00,401.31,406.6,401.3,406.02,41400.0,400.2304,405.5061,400.2204,404.9277,41400.0
2015-02-03 14:00:00,405.96,407.02,404.35,404.86,44300.0,404.8679,405.925,403.2622,403.7708,44300.0
2015-02-03 14:30:00,404.85,407.7,404.37,406.14,19300.0,403.7608,406.6032,403.2821,405.0474,19300.0
2015-02-03 15:00:00,406.63,407.0,405.84,406.87,24700.0,405.5361,405.9051,404.7482,405.7754,24700.0
2015-02-03 15:30:00,406.83,409.79,406.58,409.31,86100.0,405.7355,408.6876,405.4862,408.2088,86100.0
2015-02-04 09:30:00,400.47,403.12,393.0,397.26,192800.0,399.3926,402.0355,391.9427,396.1913,192800.0
2015-02-04 10:00:00,397.48,397.95,393.85,395.33,139000.0,396.4107,396.8794,392.7904,394.2665,139000.0
2015-02-04 10:30:00,395.48,397.14,393.5,396.02,139500.0,394.4161,396.0716,392.4414,394.9546,139500.0
2015-02-04 11:00:00,396.21,402.3,396.21,402.3,76800.0,395.1441,401.2177,395.1441,401.2177,76800.0
2015-02-04 11:30:00,402.3,406.17,401.77,404.95,77000.0,401.2177,405.0773,400.6891,403.8606,77000.0
2015-02-04 12:00:00,405.17,407.89,404.69,406.3,40300.0,404.08,406.7927,403.6013,405.2069,40300.0
2015-02-04 12:30:00,406.1,406.1,402.68,403.69,29800.0,405.0075,405.0075,401.5967,402.604,29800.0
2015-02-04 13:00:00,403.62,404.46,403.0,404.11,21100.0,402.5342,403.3719,401.9158,403.0228,21100.0
2015-02-04 13:30:00,404.27,404.94,403.38,404.75,16700.0,403.1824,403.8506,402.2948,403.6611,16700.0
2015-02-04 14:00:00,404.86,406.1,404.38,405.1,23000.0,403.7708,405.0075,403.2921,404.0102,23000.0
2015-02-04 14:30:00,405.42,405.5,403.5,403.77,23800.0,404.3293,404.4091,402.4145,402.6838,23800.0
2015-02-04 15:00:00,403.72,405.0,402.67,405.0,30700.0,402.6339,403.9104,401.5867,403.9104,30700.0
2015-02-04 15:30:00,404.66,405.75,400.71,401.26,121700.0,403.5714,404.6584,399.632,400.1805,121700.0
2015-02-05 09:30:00,403.55,407.5,403.16,406.29,54500.0,402.4643,406.4037,402.0754,405.197,54500.0
2015-02-05 10:00:00,406.49,409.3,406.25,408.45,74200.0,405.3964,408.1989,405.1571,407.3512,74200.0
2015-02-05 10:30:00,408.39,411.37,408.07,409.93,57400.0,407.2913,410.2633,406.9722,408.8272,57400.0
2015-02-05 11:00:00,410.0,410.02,407.5,409.1,37500.0,408.897,408.9169,406.4037,407.9994,37500.0
2015-02-05 11:30:00,409.48,409.88,408.2,408.99,23200.0,408.3784,408.7773,407.1018,407.8897,23200.0
2015-02-05 12:00:00,408.92,410.21,408.66,409.42,15700.0,407.8199,409.1064,407.5606,408.3186,15700.0
2015-02-05 12:30:00,409.36,410.0,408.13,409.0,11400.0,408.2587,408.897,407.032,407.8997,11400.0
2015-02-05 13:00:00,408.81,410.05,408.69,409.39,21000.0,407.7102,408.9469,407.5905,408.2886,21000.0
2015-02-05 13:30:00,409.49,410.99,409.0,410.97,20000.0,408.3884,409.8843,407.8997,409.8644,20000.0
2015-02-05 14:00:00,411.0,412.99,410.74,412.62,36100.0,409.8943,411.8789,409.635,411.5099,36100.0
2015-02-05 14:30:00,412.74,413.34,411.72,413.32,32700.0,411.6296,412.228,410.6124,412.2081,32700.0
2015-02-05 15:00:00,413.2,415.0,412.94,414.99,55000.0,412.0884,413.8835,411.8291,413.8736,55000.0
2015-02-05 15:30:00,415.0,415.47,413.7,413.83,115900.0,413.8835,414.3523,412.587,412.7167,115900.0
2015-02-06 09:30:00,413.47,414.28,408.77,409.85,74600.0,412.3577,413.1655,407.6703,408.7474,74600.0
2015-02-06 10:00:00,410.16,413.6,409.23,413.14,37400.0,409.0566,412.4873,408.1291,412.0285,37400.0
2015-02-06 10:30:00,412.56,414.47,411.34,411.64,35500.0,411.4501,413.355,410.2334,410.5326,35500.0
2015-02-06 11:00:00,411.54,412.47,409.11,412.18,24200.0,410.4328,411.3603,408.0094,411.0711,24200.0
2015-02-06 11:30:00,411.55,411.73,410.0,410.17,24500.0,410.4428,410.6223,408.897,409.0665,24500.0
2015-02-06 12:00:00,410.19,411.11,409.07,409.58,13900.0,409.0865,410.004,407.9695,408.4781,13900.0
2015-02-06 12:30:00,409.57,409.97,406.09,409.87,50500.0,408.4681,408.8671,404.9975,408.7673,50500.0
2015-02-06 13:00:00,409.6,410.01,407.1,408.61,18000.0,408.4981,408.907,406.0048,407.5107,18000.0
2015-02-06 13:30:00,408.26,410.15,407.3,409.55,18500.0,407.1617,409.0466,406.2043,408.4482,18500.0
2015-02-06 14:00:00,409.54,411.16,408.9,410.64,21000.0,408.4382,410.0539,407.7999,409.5353,21000.0
2015-02-06 14:30:00,410.78,410.83,407.29,407.45,15400.0,409.6749,409.7248,406.1943,406.3539,15400.0
2015-02-06 15:00:00,407.69,408.21,405.26,406.12,40900.0,406.5932,407.1118,404.1697,405.0274,40900.0
2015-02-06 15:30:00,405.94,407.51,405.34,406.96,71600.0,404.8479,406.4137,404.2495,405.8652,71600.0
2015-02-09 09:30:00,407.55,409.15,400.77,401.92,115900.0,406.4536,408.0493,399.6918,400.8387,115900.0
2015-02-09 10:00:00,402.46,402.87,399.28,399.59,64600.0,401.3773,401.7862,398.2058,398.515,64600.0
2015-02-09 10:30:00,399.42,400.16,397.7,399.18,51400.0,398.3455,399.0835,396.6301,398.1061,51400.0
2015-02-09 11:00:00,399.26,402.87,398.27,401.75,129800.0,398.1859,401.7862,397.1985,400.6692,129800.0
2015-02-09 11:30:00,401.93,403.43,399.66,403.41,77300.0,400.8487,402.3447,398.5848,402.3247,77300.0
2015-02-09 12:00:00,403.11,404.43,402.27,404.43,22900.0,402.0255,403.342,401.1878,403.342,22900.0
2015-02-09 12:30:00,404.34,404.54,402.8,403.04,24800.0,403.2522,403.4517,401.7164,401.9557,24800.0
2015-02-09 13:00:00,403.33,403.33,401.02,401.34,17200.0,402.2449,402.2449,399.9411,400.2603,17200.0
2015-02-09 13:30:00,401.5,401.62,399.33,399.71,28100.0,400.4199,400.5395,398.2557,398.6347,28100.0
2015-02-09 14:00:00,399.5,400.9,398.79,399.99,27100.0,398.4252,399.8215,397.7171,398.9139,27100.0
2015-02-09 14:30:00,399.76,400.45,399.0,399.11,30700.0,398.6845,399.3727,397.9266,398.0363,30700.0
2015-02-09 15:00:00,399.25,399.7,398.58,399.47,36000.0,398.1759,398.6247,397.5077,398.3953,36000.0
2015-02-09 15:30:00,399.53,401.63,399.31,399.78,121800.0,398.4552,400.5495,398.2357,398.7045,121800.0
2015-02-10 09:30:00,402.65,403.06,394.01,400.88,238600.0,401.5668,401.9757,392.95,399.8015,238600.0
2015-02-10 10:00:00,400.44,402.5,395.55,401.93,168200.0,399.3627,401.4172,394.4859,400.8487,168200.0
2015-02-10 10:30:00,401.33,407.76,398.84,401.33,200600.0,400.2503,406.663,397.767,400.2503,200600.0
2015-02-10 11:00:00,400.6,400.71,397.01,397.5,80200.0,399.5223,399.632,395.9419,396.4306,80200.0
2015-02-10 11:30:00,397.46,399.92,396.43,398.67,68600.0,396.3907,398.8441,395.3635,397.5975,68600.0
2015-02-10 12:00:00,398.43,398.61,397.41,397.96,36900.0,397.3581,397.5376,396.3409,396.8894,36900.0
2015-02-10 12:30:00,398.1,399.56,397.15,399.48,34700.0,397.029,398.4851,396.0816,398.4053,34700.0
2015-02-10 13:00:00,399.55,404.84,399.54,404.74,79900.0,398.4751,403.7509,398.4651,403.6511,79900.0
2015-02-10 13:30:00,404.39,404.48,398.15,398.21,62800.0,403.3021,403.3918,397.0789,397.1387,62800.0
2015-02-10 14:00:00,398.52,398.62,397.66,397.93,37300.0,397.4479,397.5476,396.5902,396.8595,37300.0
2015-02-10 14:30:00,397.91,399.64,397.25,398.22,44300.0,396.8395,398.5649,396.1813,397.1487,44300.0
2015-02-10 15:00:00,398.26,400.08,397.62,399.22,38400.0,397.1886,399.0037,396.5503,398.146,38400.0
2015-02-10 15:30:00,399.5,401.63,399.37,400.37,120200.0,398.4252,400.5495,398.2956,399.2929,120200.0
2015-02-11 09:30:00,399.5,403.21,399.0,403.01,41300.0,398.4252,402.1253,397.9266,401.9258,41300.0
2015-02-11 10:00:00,402.99,403.76,400.6,402.35,23600.0,401.9058,402.6738,399.5223,401.2676,23600.0
2015-02-11 10:30:00,402.61,406.9,401.78,406.5,47500.0,401.5269,405.8053,400.6991,405.4064,47500.0
2015-02-11 11:00:00,406.71,406.71,400.74,400.77,31600.0,405.6158,405.6158,399.6619,399.6918,31600.0
2015-02-11 11:30:00,401.32,404.63,400.5,404.04,50600.0,400.2403,403.5414,399.4225,402.953,50600.0
2015-02-11 12:00:00,403.89,403.99,401.75,403.94,14200.0,402.8034,402.9032,400.6692,402.8533,14200.0
2015-02-11 12:30:00,403.73,404.39,402.55,402.96,30000.0,402.6439,403.3021,401.467,401.8759,30000.0
2015-02-11 13:00:00,403.11,403.18,400.2,400.7,28300.0,402.0255,402.0953,399.1234,399.622,28300.0
2015-02-11 13:30:00,400.26,400.6,399.43,400.6,17000.0,399.1832,399.5223,398.3554,399.5223,17000.0
2015-02-11 14:00:00,400.68,402.49,400.58,401.57,13300.0,399.6021,401.4072,399.5023,400.4897,13300.0
2015-02-11 14:30:00,401.4,402.23,400.82,401.21,15400.0,400.3201,401.1479,399.7417,400.1306,15400.0
2015-02-11 15:00:00,401.39,401.87,400.27,400.59,32600.0,400.3102,400.7889,399.1932,399.5123,32600.0
2015-02-11 15:30:00,400.59,400.64,398.81,399.0,90400.0,399.5123,399.5622,397.7371,397.9266,90400.0
2015-02-12 09:30:00,401.0,402.51,396.81,397.65,43700.0,399.9212,401.4271,395.7425,396.5802,43700.0
2015-02-12 10:00:00,397.65,398.33,396.62,398.0,38100.0,396.5802,397.2584,395.553,396.9293,38100.0
2015-02-12 10:30:00,398.03,400.51,397.78,400.46,29700.0,396.9592,399.4325,396.7099,399.3827,29700.0
2015-02-12 11:00:00,400.45,400.96,399.65,400.75,20400.0,399.3727,399.8813,398.5748,399.6719,20400.0
2015-02-12 11:30:00,400.82,402.44,400.4,401.79,28700.0,399.7417,401.3573,399.3228,400.7091,28700.0
2015-02-12 12:00:00,401.85,402.56,399.83,401.78,19800.0,400.7689,401.477,398.7544,400.6991,19800.0
2015-02-12 12:30:00,402.33,402.5,399.15,400.96,22700.0,401.2476,401.4172,398.0762,399.8813,22700.0
2015-02-12 13:00:00,400.73,401.98,400.55,401.62,14400.0,399.6519,400.8986,399.4724,400.5395,14400.0
2015-02-12 13:30:00,401.73,404.4,401.73,404.19,31600.0,400.6492,403.3121,400.6492,403.1026,31600.0
2015-02-12 14:00:00,404.02,404.38,400.76,401.56,40100.0,402.9331,403.2921,399.6818,400.4797,40100.0
2015-02-12 14:30:00,401.58,403.28,401.0,403.02,15400.0,400.4996,402.1951,399.9212,401.9358,15400.0
2015-02-12 15:00:00,403.09,405.2,403.09,405.1,35400.0,402.0056,404.1099,402.0056,404.0102,35400.0
2015-02-12 15:30:00,405.13,405.13,401.56,401.75,127600.0,404.0401,404.0401,400.4797,400.6692,127600.0
2015-02-13 09:30:00,404.54,406.5,398.53,399.49,62000.0,403.4517,405.4064,397.4578,398.4153,62000.0
2015-02-13 10:00:00,399.13,402.49,399.1,400.86,48900.0,398.0562,401.4072,398.0263,399.7816,48900.0
2015-02-13 10:30:00,401.19,401.24,399.58,399.91,50500.0,400.1107,400.1606,398.505,398.8341,50500.0
2015-02-13 11:00:00,399.92,400.89,399.84,399.99,46500.0,398.8441,399.8115,398.7643,398.9139,46500.0
2015-02-13 11:30:00,400.05,401.04,399.69,401.04,35600.0,398.9738,399.9611,398.6147,399.9611,35600.0
2015-02-13 12:00:00,401.26,401.4,398.41,398.69,39000.0,400.1805,400.3201,397.3382,397.6174,39000.0
2015-02-13 12:30:00,398.73,399.99,397.6,399.98,52400.0,397.6573,398.9139,396.5303,398.9039,52400.0
2015-02-13 13:00:00,400.06,401.44,398.29,398.38,66700.0,398.9837,400.36,397.2185,397.3083,66700.0
2015-02-13 13:30:00,398.32,399.26,397.76,399.26,27500.0,397.2484,398.1859,396.6899,398.1859,27500.0
2015-02-13 14:00:00,399.49,399.79,397.68,397.89,16700.0,398.4153,398.7145,396.6101,396.8196,16700.0
2015-02-13 14:30:00,397.98,399.38,397.64,399.38,23300.0,396.9093,398.3056,396.5702,398.3056,23300.0
2015-02-13 15:00:00,399.22,401.0,398.77,400.17,33900.0,398.146,399.9212,397.6972,399.0934,33900.0
2015-02-13 15:30:00,399.9,402.58,399.9,402.4,91000.0,398.8242,401.497,398.8242,401.3174,91000.0
2015-02-17 09:30:00,403.12,405.93,400.75,405.75,98800.0,402.0355,404.8379,399.6719,404.6584,98800.0
2015-02-17 10:00:00,405.27,405.76,402.0,405.14,55300.0,404.1797,404.6684,400.9185,404.0501,55300.0
2015-02-17 10:30:00,405.14,405.8,403.42,403.91,36500.0,404.0501,404.7083,402.3347,402.8234,36500.0
2015-02-17 11:00:00,403.64,405.34,403.64,404.46,22500.0,402.5541,404.2495,402.5541,403.3719,22500.0
2015-02-17 11:30:00,404.5,405.06,403.43,404.8,17200.0,403.4118,403.9703,402.3447,403.711,17200.0
2015-02-17 12:00:00,404.89,405.17,403.79,404.84,28500.0,403.8007,404.08,402.7037,403.7509,28500.0
2015-02-17 12:30:00,404.57,405.5,404.13,405.22,54800.0,403.4816,404.4091,403.0428,404.1298,54800.0
2015-02-17 13:00:00,405.17,406.25,405.12,406.24,19800.0,404.08,405.1571,404.0301,405.1471,19800.0
2015-02-17 13:30:00,406.31,406.5,404.73,404.98,21800.0,405.2169,405.4064,403.6412,403.8905,21800.0
2015-02-17 14:00:00,404.95,404.95,403.26,404.25,12200.0,403.8606,403.8606,402.1751,403.1625,12200.0
2015-02-17 14:30:00,404.49,404.95,403.24,403.71,19200.0,403.4018,403.8606,402.1552,402.6239,19200.0
2015-02-17 15:00:00,403.81,404.5,403.48,403.54,18900.0,402.7236,403.4118,402.3945,402.4544,18900.0
2015-02-17 15:30:00,403.89,404.24,402.53,404.21,63300.0,402.8034,403.1525,401.4471,403.1226,63300.0
2015-02-18 09:30:00,404.48,408.41,402.05,402.57,48000.0,403.3918,407.3113,400.9684,401.487,48000.0
2015-02-18 10:00:00,402.75,403.29,400.51,400.92,44200.0,401.6665,402.205,399.4325,399.8414,44200.0
2015-02-18 10:30:00,401.41,404.78,401.22,403.55,36700.0,400.3301,403.691,400.1406,402.4643,36700.0
2015-02-18 11:00:00,403.59,404.43,401.92,402.85,33200.0,402.5042,403.342,400.8387,401.7662,33200.0
2015-02-18 11:30:00,402.79,403.82,402.67,402.8,9600.0,401.7064,402.7336,401.5867,401.7164,9600.0
2015-02-18 12:00:00,402.78,403.19,401.95,403.16,9800.0,401.6964,402.1053,400.8686,402.0754,9800.0
2015-02-18 12:30:00,403.08,403.08,401.03,401.3,14400.0,401.9956,401.9956,399.9511,400.2204,14400.0
2015-02-18 13:00:00,401.3,403.12,400.76,403.02,23900.0,400.2204,402.0355,399.6818,401.9358,23900.0
2015-02-18 13:30:00,403.29,403.29,402.37,402.7,7600.0,402.205,402.205,401.2875,401.6166,7600.0
2015-02-18 14:00:00,402.82,404.52,402.35,403.86,23400.0,401.7363,403.4317,401.2676,402.7735,23400.0
2015-02-18 14:30:00,403.94,405.0,403.93,404.8,14600.0,402.8533,403.9104,402.8433,403.711,14600.0
2015-02-18 15:00:00,404.98,405.4,404.26,405.4,15800.0,403.8905,404.3094,403.1724,404.3094,15800.0
2015-02-18 15:30:00,405.34,405.88,404.84,405.79,43000.0,404.2495,404.7881,403.7509,404.6983,43000.0
2015-02-19 09:30:00,408.5,418.73,407.49,417.74,207300.0,407.401,417.6035,406.3937,416.6162,207300.0
2015-02-19 10:00:00,417.88,426.6,417.88,425.99,237300.0,416.7558,425.4523,416.7558,424.844,237300.0
2015-02-19 10:30:00,426.0,428.47,424.09,424.87,135900.0,424.8539,427.3173,422.9491,423.727,135900.0
2015-02-19 11:00:00,424.87,425.55,422.31,424.39,63700.0,423.727,424.4052,421.1739,423.2483,63700.0
2015-02-19 11:30:00,424.25,424.68,422.91,424.04,39800.0,423.1087,423.5375,421.7723,422.8992,39800.0
2015-02-19 12:00:00,424.0,424.67,423.17,424.31,33700.0,422.8593,423.5275,422.0316,423.1685,33700.0
2015-02-19 12:30:00,424.06,425.49,423.43,424.62,36500.0,422.9192,424.3453,422.2909,423.4777,36500.0
2015-02-19 13:00:00,424.62,426.42,424.21,425.75,27200.0,423.4777,425.2728,423.0688,424.6046,27200.0
2015-02-19 13:30:00,425.55,425.99,424.52,425.75,24400.0,424.4052,424.844,423.3779,424.6046,24400.0
2015-02-19 14:00:00,425.99,426.83,425.71,425.72,41900.0,424.844,425.6817,424.5647,424.5747,41900.0
2015-02-19 14:30:00,425.88,427.06,425.88,426.21,45500.0,424.7343,425.9111,424.7343,425.0634,45500.0
2015-02-19 15:00:00,426.41,426.63,424.11,425.49,68100.0,425.2628,425.4823,422.969,424.3453,68100.0
2015-02-19 15:30:00,425.54,427.1,425.12,426.51,115000.0,424.3952,425.951,423.9763,425.3626,115000.0
2015-02-20 09:30:00,424.63,425.96,421.16,425.58,113300.0,423.4876,424.8141,420.027,424.4351,113300.0
2015-02-20 10:00:00,425.17,427.5,424.59,426.94,55000.0,424.0262,426.3499,423.4477,425.7914,55000.0
2015-02-20 10:30:00,426.95,428.23,425.62,426.9,49400.0,425.8014,427.0779,424.475,425.7515,49400.0
2015-02-20 11:00:00,427.04,428.15,426.45,426.45,32400.0,425.8911,426.9982,425.3027,425.3027,32400.0
2015-02-20 11:30:00,426.59,426.76,425.16,425.17,34500.0,425.4424,425.6119,424.0162,424.0262,34500.0
2015-02-20 12:00:00,425.44,426.24,425.27,425.46,56200.0,424.2955,425.0933,424.1259,424.3154,56200.0
2015-02-20 12:30:00,425.64,426.03,424.08,424.5,28900.0,424.4949,424.8839,422.9391,423.358,28900.0
2015-02-20 13:00:00,424.7,424.73,421.3,422.93,44700.0,423.5574,423.5874,420.1666,421.7922,44700.0
2015-02-20 13:30:00,423.11,423.47,421.75,422.49,34800.0,421.9717,422.3308,420.6154,421.3534,34800.0
2015-02-20 14:00:00,422.61,423.91,422.58,423.44,30100.0,421.4731,422.7696,421.4431,422.3008,30100.0
2015-02-20 14:30:00,423.44,423.68,422.04,422.64,25300.0,422.3008,422.5402,420.9046,421.503,25300.0
2015-02-20 15:00:00,422.68,423.86,422.6,423.86,34500.0,421.5429,422.7197,421.4631,422.7197,34500.0
2015-02-20 15:30:00,423.8,424.32,422.84,423.82,91300.0,422.6599,423.1785,421.7024,422.6798,91300.0
2015-02-23 09:30:00,423.92,429.99,423.5,429.96,69500.0,422.7795,428.8332,422.3607,428.8033,69500.0
2015-02-23 10:00:00,429.63,429.72,425.6,426.54,58000.0,428.4742,428.5639,424.455,425.3925,58000.0
2015-02-23 10:30:00,426.8,429.9,426.54,428.52,48200.0,425.6518,428.7435,425.3925,427.3672,48200.0
2015-02-23 11:00:00,428.53,431.0,428.4,430.53,54100.0,427.3771,429.8405,427.2475,429.3718,54100.0
2015-02-23 11:30:00,430.48,430.84,429.72,430.2,17900.0,429.3219,429.6809,428.5639,429.0426,17900.0
2015-02-23 12:00:00,430.64,432.38,430.48,430.86,64500.0,429.4815,431.2168,429.3219,429.7009,64500.0
2015-02-23 12:30:00,430.85,430.96,427.64,428.29,56200.0,429.6909,429.8006,426.4895,427.1378,56200.0
2015-02-23 13:00:00,428.4,429.83,428.04,429.68,34200.0,427.2475,428.6736,426.8885,428.524,34200.0
2015-02-23 13:30:00,429.5,429.7,426.93,427.0,29100.0,428.3445,428.544,425.7814,425.8513,29100.0
2015-02-23 14:00:00,427.18,428.43,427.01,427.47,26800.0,426.0308,427.2774,425.8612,426.32,26800.0
2015-02-23 14:30:00,427.37,427.56,425.85,426.09,43200.0,426.2203,426.4097,424.7043,424.9437,43200.0
2015-02-23 15:00:00,426.02,426.49,424.16,424.68,44100.0,424.8739,425.3426,423.0189,423.5375,44100.0
2015-02-23 15:30:00,424.85,425.98,424.76,425.14,45800.0,423.707,424.834,423.6173,423.9963,45800.0
2015-02-24 09:30:00,426.36,426.55,419.0,421.08,65900.0,425.213,425.4025,417.8728,419.9472,65900.0
2015-02-24 10:00:00,421.1,421.1,416.64,416.79,56700.0,419.9671,419.9671,415.5191,415.6687,56700.0
2015-02-24 10:30:00,416.57,419.07,415.77,419.07,56400.0,415.4493,417.9426,414.6515,417.9426,56400.0
2015-02-24 11:00:00,419.07,420.92,418.68,420.83,38700.0,417.9426,419.7876,417.5536,419.6979,38700.0
2015-02-24 11:30:00,420.83,420.97,418.5,418.85,25400.0,419.6979,419.8375,417.3741,417.7232,25400.0
2015-02-24 12:00:00,418.86,419.74,417.8,418.01,18200.0,417.7332,418.6108,416.676,416.8854,18200.0
2015-02-24 12:30:00,417.8,417.8,416.11,416.59,19700.0,416.676,416.676,414.9906,415.4693,19700.0
2015-02-24 13:00:00,416.38,418.61,415.96,418.32,25800.0,415.2598,417.4838,414.841,417.1946,25800.0
2015-02-24 13:30:00,418.32,419.85,418.23,419.73,29700.0,417.1946,418.7205,417.1048,418.6008,29700.0
2015-02-24 14:00:00,419.75,420.0,417.17,417.17,23000.0,418.6208,418.8701,416.0477,416.0477,23000.0
2015-02-24 14:30:00,417.35,417.76,417.0,417.53,13000.0,416.2272,416.6361,415.8782,416.4067,13000.0
2015-02-24 15:00:00,417.5,418.82,417.5,418.5,14200.0,416.3768,417.6933,416.3768,417.3741,14200.0
2015-02-24 15:30:00,418.5,420.99,417.97,420.63,89900.0,417.3741,419.8574,416.8455,419.4984,89900.0
2015-02-25 09:30:00,420.16,422.0,417.0,418.68,50300.0,419.0297,420.8647,415.8782,417.5536,50300.0
2015-02-25 10:00:00,418.81,420.6,418.15,418.77,25700.0,417.6833,419.4685,417.0251,417.6434,25700.0
2015-02-25 10:30:00,418.7,419.85,418.33,419.63,41900.0,417.5736,418.7205,417.2046,418.5011,41900.0
2015-02-25 11:00:00,419.87,421.32,418.52,420.54,34700.0,418.7404,420.1865,417.3941,419.4086,34700.0
2015-02-25 11:30:00,420.2,421.37,420.2,420.2,19200.0,419.0695,420.2364,419.0695,419.0695,19200.0
2015-02-25 12:00:00,420.55,421.42,420.14,420.6,10400.0,419.4186,420.2863,419.0097,419.4685,10400.0
2015-02-25 12:30:00,420.59,424.96,420.17,424.0,44800.0,419.4585,423.8167,419.0396,422.8593,44800.0
2015-02-25 13:00:00,424.18,426.21,423.83,425.66,41300.0,423.0388,425.0634,422.6898,424.5149,41300.0
2015-02-25 13:30:00,425.65,427.0,424.89,426.46,22600.0,424.5049,425.8513,423.7469,425.3127,22600.0
2015-02-25 14:00:00,426.6,426.84,422.94,424.18,37000.0,425.4523,425.6917,421.8022,423.0388,37000.0
2015-02-25 14:30:00,424.14,424.2,422.15,422.25,27800.0,422.999,423.0588,421.0143,421.114,27800.0
2015-02-25 15:00:00,422.2,423.0,421.76,422.15,48700.0,421.0642,421.862,420.6254,421.0143,48700.0
2015-02-25 15:30:00,421.9,423.61,421.78,423.03,95400.0,420.765,422.4704,420.6453,421.8919,95400.0
2015-02-26 09:30:00,425.0,427.93,417.2,418.04,71800.0,423.8566,426.7788,416.0776,416.9154,71800.0
2015-02-26 10:00:00,418.08,419.13,417.28,418.55,59000.0,416.9553,418.0024,416.1574,417.424,59000.0
2015-02-26 10:30:00,418.65,420.68,417.8,420.42,34100.0,417.5237,419.5483,416.676,419.289,34100.0
2015-02-26 11:00:00,420.56,420.84,418.77,418.77,21800.0,419.4286,419.7078,417.6434,417.6434,21800.0
2015-02-26 11:30:00,418.78,420.38,416.2,420.22,77800.0,417.6534,419.2491,415.0803,419.0895,77800.0
2015-02-26 12:00:00,420.18,420.18,416.5,417.97,33900.0,419.0496,419.0496,415.3795,416.8455,33900.0
2015-02-26 12:30:00,418.14,419.47,418.0,419.47,10000.0,417.0151,418.3415,416.8755,418.3415,10000.0
2015-02-26 13:00:00,419.25,420.0,418.2,418.63,12000.0,418.1221,418.8701,417.0749,417.5038,12000.0
2015-02-26 13:30:00,418.67,419.53,418.39,418.53,16500.0,417.5437,418.4014,417.2644,417.404,16500.0
2015-02-26 14:00:00,418.61,419.86,418.58,419.07,58300.0,417.4838,418.7305,417.4539,417.9426,58300.0
2015-02-26 14:30:00,419.38,420.83,418.81,420.83,26300.0,418.2518,419.6979,417.6833,419.6979,26300.0
2015-02-26 15:00:00,420.52,420.7,419.64,420.03,30800.0,419.3887,419.5682,418.5111,418.9,30800.0
2015-02-26 15:30:00,420.28,420.74,419.46,419.83,64000.0,419.1493,419.6081,418.3315,418.7005,64000.0
2015-02-27 09:30:00,421.04,421.07,416.34,418.5,33600.0,419.9073,419.9372,415.2199,417.3741,33600.0
2015-02-27 10:00:00,418.6,418.86,415.67,416.44,35300.0,417.4739,417.7332,414.5517,415.3197,35300.0
2015-02-27 10:30:00,416.48,416.94,415.75,416.49,29400.0,415.3596,415.8183,414.6315,415.3695,29400.0
2015-02-27 11:00:00,416.67,416.67,414.74,415.36,37200.0,415.549,415.549,413.6242,414.2426,37200.0
2015-02-27 11:30:00,415.05,416.73,412.64,416.25,82500.0,413.9334,415.6089,411.5299,415.1302,82500.0
2015-02-27 12:00:00,416.11,416.15,412.77,413.2,28000.0,414.9906,415.0304,411.6595,412.0884,28000.0
2015-02-27 12:30:00,413.55,414.01,411.54,411.61,33900.0,412.4374,412.8962,410.4328,410.5027,33900.0
2015-02-27 13:00:00,411.52,412.91,411.04,411.56,39900.0,410.4129,411.7992,409.9342,410.4528,39900.0
2015-02-27 13:30:00,411.71,415.0,411.38,415.0,72500.0,410.6024,413.8835,410.2733,413.8835,72500.0
2015-02-27 14:00:00,414.64,415.0,411.65,412.61,26000.0,413.5245,413.8835,410.5426,411.5,26000.0
2015-02-27 14:30:00,412.35,413.46,412.01,412.85,32400.0,411.2407,412.3477,410.9016,411.7393,32400.0
2015-02-27 15:00:00,412.62,414.36,412.48,414.05,62200.0,411.5099,413.2453,411.3703,412.9361,62200.0
2015-02-27 15:30:00,414.08,414.32,412.68,413.83,62500.0,412.966,413.2054,411.5698,412.7167,62500.0
2015-03-02 09:30:00,416.28,418.94,414.17,418.94,66300.0,415.1601,417.8129,413.0558,417.8129,66300.0
2015-03-02 10:00:00,418.74,419.6,416.31,416.44,50000.0,417.6135,418.4712,415.19,415.3197,50000.0
2015-03-02 10:30:00,416.72,418.07,416.48,417.31,29300.0,415.5989,416.9453,415.3596,416.1873,29300.0
2015-03-02 11:00:00,417.49,419.11,417.05,418.37,35900.0,416.3668,417.9825,415.928,417.2445,35900.0
2015-03-02 11:30:00,418.39,418.92,417.58,418.19,24600.0,417.2644,417.793,416.4566,417.065,24600.0
2015-03-02 12:00:00,418.24,419.0,417.89,418.9,11000.0,417.1148,417.8728,416.7658,417.773,11000.0
2015-03-02 12:30:00,418.69,418.93,417.89,418.03,7900.0,417.5636,417.803,416.7658,416.9054,7900.0
2015-03-02 13:00:00,418.02,418.61,416.95,417.65,21100.0,416.8954,417.4838,415.8283,416.5264,21100.0
2015-03-02 13:30:00,417.65,418.2,417.29,417.44,9100.0,416.5264,417.0749,416.1674,416.317,9100.0
2015-03-02 14:00:00,417.44,417.48,416.35,416.9,47400.0,416.317,416.3569,415.2299,415.7784,47400.0
2015-03-02 14:30:00,416.95,417.94,416.66,417.94,14100.0,415.8283,416.8156,415.5391,416.8156,14100.0
2015-03-02 15:00:00,417.95,418.9,417.23,418.38,54100.0,416.8256,417.773,416.1075,417.2544,54100.0
2015-03-02 15:30:00,418.44,418.7,418.0,418.16,45100.0,417.3143,417.5736,416.8755,417.035,45100.0
2015-03-03 09:30:00,418.58,418.82,411.53,412.6,45400.0,417.4539,417.6933,410.4229,411.49,45400.0
2015-03-03 10:00:00,412.0,413.88,410.36,410.48,33900.0,410.8916,412.7666,409.256,409.3757,33900.0
2015-03-03 10:30:00,410.5,411.39,408.62,410.95,48300.0,409.3956,410.2833,407.5207,409.8444,48300.0
2015-03-03 11:00:00,410.89,411.34,409.69,410.22,23800.0,409.7846,410.2334,408.5878,409.1164,23800.0
2015-03-03 11:30:00,409.75,410.35,408.26,409.16,30000.0,408.6477,409.246,407.1617,408.0593,30000.0
2015-03-03 12:00:00,409.12,409.73,408.55,409.2,30200.0,408.0194,408.6277,407.4509,408.0991,30200.0
2015-03-03 12:30:00,409.19,409.39,406.85,408.47,30500.0,408.0892,408.2886,405.7555,407.3711,30500.0
2015-03-03 13:00:00,408.79,410.0,408.09,408.92,31800.0,407.6902,408.897,406.9921,407.8199,31800.0
2015-03-03 13:30:00,409.09,409.88,409.0,409.59,34900.0,407.9894,408.7773,407.8997,408.4881,34900.0
2015-03-03 14:00:00,409.54,412.0,409.38,412.0,18700.0,408.4382,410.8916,408.2787,410.8916,18700.0
2015-03-03 14:30:00,411.97,412.64,411.38,412.2,20100.0,410.8617,411.5299,410.2733,411.0911,20100.0
2015-03-03 15:00:00,412.03,412.9,411.83,412.9,22700.0,410.9215,411.7892,410.7221,411.7892,22700.0
2015-03-03 15:30:00,412.9,412.9,411.98,412.5,42800.0,411.7892,411.7892,410.8717,411.3903,42800.0
2015-03-04 09:30:00,409.17,411.69,408.21,411.3,60600.0,408.0692,410.5824,407.1118,410.1935,60600.0
2015-03-04 10:00:00,410.7,411.41,409.68,410.69,66200.0,409.5951,410.3032,408.5779,409.5851,66200.0
2015-03-04 10:30:00,411.07,413.31,410.19,413.27,51000.0,409.9641,412.1981,409.0865,412.1582,51000.0
2015-03-04 11:00:00,413.18,414.86,413.14,414.47,53200.0,412.0684,413.7439,412.0285,413.355,53200.0
2015-03-04 11:30:00,414.76,415.19,413.79,413.91,19200.0,413.6442,414.073,412.6768,412.7965,19200.0
2015-03-04 12:00:00,414.04,415.88,413.75,415.58,6200.0,412.9261,414.7612,412.6369,414.462,6200.0
2015-03-04 12:30:00,415.43,415.47,414.17,414.48,40700.0,414.3124,414.3523,413.0558,413.3649,40700.0
2015-03-04 13:00:00,414.47,415.7,414.17,414.88,48600.0,413.355,414.5817,413.0558,413.7639,48600.0
2015-03-04 13:30:00,414.88,415.84,414.09,414.09,11100.0,413.7639,414.7213,412.976,412.976,11100.0
2015-03-04 14:00:00,414.11,415.08,413.62,413.73,11700.0,412.9959,413.9633,412.5073,412.617,11700.0
2015-03-04 14:30:00,413.9,414.13,413.05,413.3,6900.0,412.7865,413.0159,411.9388,412.1881,6900.0
2015-03-04 15:00:00,413.06,413.6,411.58,412.41,29100.0,411.9488,412.4873,410.4727,411.3005,29100.0
2015-03-04 15:30:00,412.19,413.34,412.14,413.07,42300.0,411.0811,412.228,411.0312,411.9587,42300.0
2015-03-05 09:30:00,414.93,422.39,414.21,419.64,93200.0,413.8137,421.2537,413.0957,418.5111,93200.0
2015-03-05 10:00:00,419.74,423.9,418.37,423.62,135900.0,418.6108,422.7596,417.2445,422.4803,135900.0
2015-03-05 10:30:00,423.52,423.62,421.87,422.29,35500.0,422.3806,422.4803,420.7351,421.1539,35500.0
2015-03-05 11:00:00,422.62,423.2,420.98,422.43,38600.0,421.483,422.0615,419.8475,421.2936,38600.0
2015-03-05 11:30:00,422.83,425.51,422.43,424.7,74400.0,421.6925,424.3653,421.2936,423.5574,74400.0
2015-03-05 12:00:00,424.77,425.97,424.48,425.36,34700.0,423.6273,424.824,423.338,424.2157,34700.0
2015-03-05 12:30:00,425.17,425.52,424.53,424.86,31700.0,424.0262,424.3752,423.3879,423.717,31700.0
2015-03-05 13:00:00,424.91,427.36,423.8,426.3,55500.0,423.7669,426.2103,422.6599,425.1531,55500.0
2015-03-05 13:30:00,426.47,428.25,426.16,428.05,43100.0,425.3227,427.0979,425.0135,426.8984,43100.0
2015-03-05 14:00:00,428.07,429.82,427.24,427.34,104600.0,426.9184,428.6637,426.0906,426.1903,104600.0
2015-03-05 14:30:00,427.69,430.29,427.33,429.28,62600.0,426.5394,429.1324,426.1804,428.1251,62600.0
2015-03-05 15:00:00,429.41,430.53,428.84,430.26,44500.0,428.2548,429.3718,427.6863,429.1025,44500.0
2015-03-05 15:30:00,430.15,430.67,428.13,429.04,115900.0,428.9928,429.5114,426.9782,427.8858,115900.0
2015-03-06 09:30:00,428.67,431.69,426.02,429.79,110100.0,427.5168,430.5286,424.8739,428.6338,110100.0
2015-03-06 10:00:00,429.56,430.27,428.23,429.78,29300.0,428.4044,429.1125,427.0779,428.6238,29300.0
2015-03-06 10:30:00,429.61,430.67,426.97,427.44,17000.0,428.4542,429.5114,425.8213,426.2901,17000.0
2015-03-06 11:00:00,427.33,427.4,423.48,423.51,51100.0,426.1804,426.2502,422.3407,422.3706,51100.0
2015-03-06 11:30:00,423.4,424.71,422.3,423.8,48200.0,422.2609,423.5674,421.1639,422.6599,48200.0
2015-03-06 12:00:00,423.83,424.44,421.45,422.41,37600.0,422.6898,423.2981,420.3162,421.2736,37600.0
2015-03-06 12:30:00,422.46,422.56,421.6,422.15,13600.0,421.3235,421.4232,420.4658,421.0143,13600.0
2015-03-06 13:00:00,422.21,423.35,422.21,423.06,28100.0,421.0741,422.2111,421.0741,421.9219,28100.0
2015-03-06 13:30:00,423.07,423.3,422.11,422.81,30400.0,421.9318,422.1612,420.9744,421.6725,30400.0
2015-03-06 14:00:00,422.73,423.42,421.75,422.21,12100.0,421.5927,422.2809,420.6154,421.0741,12100.0
2015-03-06 14:30:00,422.37,422.72,421.46,422.07,13500.0,421.2337,421.5828,420.3262,420.9345,13500.0
2015-03-06 15:00:00,421.7,422.47,421.15,421.86,26000.0,420.5655,421.3334,420.017,420.7251,26000.0
2015-03-06 15:30:00,421.6,422.38,421.19,422.19,79200.0,420.4658,421.2437,420.0569,421.0542,79200.0
2015-03-09 09:30:00,424.44,428.65,420.15,428.2,84600.0,423.2981,427.4968,419.0197,427.048,84600.0
2015-03-09 10:00:00,428.18,429.91,427.15,428.04,132800.0,427.0281,428.7534,426.0009,426.8885,132800.0
2015-03-09 10:30:00,428.34,428.79,426.04,426.77,27500.0,427.1877,427.6364,424.8938,425.6219,27500.0
2015-03-09 11:00:00,426.35,430.99,425.05,428.16,48500.0,425.203,429.8305,423.9065,427.0081,48500.0
2015-03-09 11:30:00,428.31,429.2,426.01,426.79,22600.0,427.1577,428.0453,424.8639,425.6418,22600.0
2015-03-09 12:00:00,426.26,427.01,424.38,425.42,30300.0,425.1132,425.8612,423.2383,424.2755,30300.0
2015-03-09 12:30:00,425.46,425.96,425.0,425.62,14800.0,424.3154,424.8141,423.8566,424.475,14800.0
2015-03-09 13:00:00,425.46,425.49,423.71,424.48,30900.0,424.3154,424.3453,422.5701,423.338,30900.0
2015-03-09 13:30:00,424.64,427.45,424.64,426.64,23300.0,423.4976,426.3,423.4976,425.4922,23300.0
2015-03-09 14:00:00,426.68,427.0,424.92,425.54,10300.0,425.5321,425.8513,423.7769,424.3952,10300.0
2015-03-09 14:30:00,425.05,425.58,424.0,424.86,8300.0,423.9065,424.4351,422.8593,423.717,8300.0
2015-03-09 15:00:00,424.75,425.68,424.07,425.57,33500.0,423.6073,424.5348,422.9291,424.4251,33500.0
2015-03-09 15:30:00,425.5,427.2,425.5,427.01,53200.0,424.3553,426.0507,424.3553,425.8612,53200.0
2015-03-10 09:30:00,424.0,424.87,420.77,423.07,69400.0,422.8593,423.727,419.638,421.9318,69400.0
2015-03-10 10:00:00,423.09,426.87,422.76,423.94,52400.0,421.9518,425.7216,421.6227,422.7995,52400.0
2015-03-10 10:30:00,424.36,425.55,422.68,423.62,30800.0,423.2184,424.4052,421.5429,422.4803,30800.0
2015-03-10 11:00:00,423.66,426.86,423.65,426.53,31600.0,422.5202,425.7116,422.5103,425.3825,31600.0
2015-03-10 11:30:00,426.36,426.96,424.0,424.13,22200.0,425.213,425.8114,422.8593,422.989,22200.0
2015-03-10 12:00:00,423.85,424.47,422.69,423.25,34400.0,422.7097,423.3281,421.5529,422.1113,34400.0
2015-03-10 12:30:00,423.48,425.59,422.91,424.77,16500.0,422.3407,424.445,421.7723,423.6273,16500.0
2015-03-10 13:00:00,425.21,427.45,425.0,426.7,29000.0,424.0661,426.3,423.8566,425.5521,29000.0
2015-03-10 13:30:00,426.74,427.81,425.69,427.23,14100.0,425.592,426.6591,424.5448,426.0806,14100.0
2015-03-10 14:00:00,426.93,427.75,424.72,425.27,46300.0,425.7814,426.5992,423.5774,424.1259,46300.0
2015-03-10 14:30:00,425.31,425.88,424.27,424.56,14200.0,424.1658,424.7343,423.1286,423.4178,14200.0
2015-03-10 15:00:00,424.4,424.79,423.33,423.71,21400.0,423.2583,423.6472,422.1911,422.5701,21400.0
2015-03-10 15:30:00,423.37,423.91,422.5,422.87,84300.0,422.231,422.7696,421.3634,421.7324,84300.0
2015-03-11 09:30:00,425.78,429.87,425.12,429.48,68800.0,424.6345,428.7135,423.9763,428.3246,68800.0
2015-03-11 10:00:00,429.48,429.66,427.56,428.91,74700.0,428.3246,428.5041,426.4097,427.7561,74700.0
2015-03-11 10:30:00,428.61,429.27,425.51,426.53,55400.0,427.4569,428.1151,424.3653,425.3825,55400.0
2015-03-11 11:00:00,426.52,427.32,426.34,427.32,34900.0,425.3725,426.1704,425.193,426.1704,34900.0
2015-03-11 11:30:00,427.22,428.05,426.01,426.67,24200.0,426.0707,426.8984,424.8639,425.5221,24200.0
2015-03-11 12:00:00,426.29,427.67,425.63,427.02,38900.0,425.1432,426.5195,424.4849,425.8712,38900.0
2015-03-11 12:30:00,427.21,428.46,426.7,427.8,72500.0,426.0607,427.3073,425.5521,426.6491,72500.0
2015-03-11 13:00:00,427.31,427.54,426.0,426.82,48100.0,426.1604,426.3898,424.8539,425.6717,48100.0
2015-03-11 13:30:00,426.81,426.81,425.25,425.96,28300.0,425.6618,425.6618,424.106,424.8141,28300.0
2015-03-11 14:00:00,426.0,426.9,425.5,426.67,13500.0,424.8539,425.7515,424.3553,425.5221,13500.0
2015-03-11 14:30:00,426.54,426.95,426.0,426.0,18500.0,425.3925,425.8014,424.8539,424.8539,18500.0
2015-03-11 15:00:00,426.19,426.62,425.35,425.64,26300.0,425.0434,425.4723,424.2057,424.4949,26300.0
2015-03-11 15:30:00,425.27,425.92,424.03,424.66,45700.0,424.1259,424.7742,422.8892,423.5176,45700.0
2015-03-12 09:30:00,427.39,427.44,423.97,425.87,62800.0,426.2402,426.2901,422.8294,424.7243,62800.0
2015-03-12 10:00:00,425.34,425.74,423.61,424.5,25300.0,424.1957,424.5946,422.4704,423.358,25300.0
2015-03-12 10:30:00,424.59,424.93,423.37,424.1,17000.0,423.4477,423.7868,422.231,422.9591,17000.0
2015-03-12 11:00:00,423.6,425.1,423.39,424.81,35600.0,422.4604,423.9564,422.251,423.6671,35600.0
2015-03-12 11:30:00,424.85,425.96,424.67,425.43,37200.0,423.707,424.8141,423.5275,424.2855,37200.0
2015-03-12 12:00:00,425.0,425.78,423.43,423.88,19900.0,423.8566,424.6345,422.2909,422.7396,19900.0
2015-03-12 12:30:00,423.92,424.27,422.79,422.8,11100.0,422.7795,423.1286,421.6526,421.6626,11100.0
2015-03-12 13:00:00,423.09,423.3,422.21,423.3,32600.0,421.9518,422.1612,421.0741,422.1612,32600.0
2015-03-12 13:30:00,423.2,424.73,422.77,423.94,31800.0,422.0615,423.5874,421.6326,422.7995,31800.0
2015-03-12 14:00:00,424.0,424.87,423.71,424.4,14700.0,422.8593,423.727,422.5701,423.2583,14700.0
2015-03-12 14:30:00,424.37,424.73,423.67,424.28,14800.0,423.2283,423.5874,422.5302,423.1386,14800.0
2015-03-12 15:00:00,424.23,425.14,423.97,424.98,33400.0,423.0887,423.9963,422.8294,423.8367,33400.0
2015-03-12 15:30:00,424.55,425.45,424.1,425.07,37900.0,423.4078,424.3054,422.9591,423.9264,37900.0
2015-03-13 09:30:00,425.0,435.0,424.5,433.42,118000.0,423.8566,433.8297,423.358,432.254,118000.0
2015-03-13 10:00:00,433.48,434.86,431.08,431.47,110000.0,432.3138,433.6901,429.9203,430.3092,110000.0
2015-03-13 10:30:00,431.41,432.49,428.59,428.59,66700.0,430.2494,431.3265,427.437,427.437,66700.0
2015-03-13 11:00:00,428.53,430.26,427.5,429.54,27100.0,427.3771,429.1025,426.3499,428.3844,27100.0
2015-03-13 11:30:00,429.37,430.39,427.67,429.28,25200.0,428.2149,429.2321,426.5195,428.1251,25200.0
2015-03-13 12:00:00,429.65,430.12,427.59,428.3,35800.0,428.4941,428.9629,426.4397,427.1478,35800.0
2015-03-13 12:30:00,428.82,431.17,428.82,429.67,27600.0,427.6664,430.01,427.6664,428.5141,27600.0
2015-03-13 13:00:00,429.62,429.67,428.0,428.0,13800.0,428.4642,428.5141,426.8486,426.8486,13800.0
2015-03-13 13:30:00,428.0,429.65,427.2,428.48,20600.0,426.8486,428.4941,426.0507,427.3273,20600.0
2015-03-13 14:00:00,428.69,428.77,427.04,427.5,13400.0,427.5367,427.6165,425.8911,426.3499,13400.0
2015-03-13 14:30:00,427.43,427.99,426.58,427.23,28500.0,426.2801,426.8386,425.4324,426.0806,28500.0
2015-03-13 15:00:00,427.16,428.29,426.63,428.29,24700.0,426.0108,427.1378,425.4823,427.1378,24700.0
2015-03-13 15:30:00,428.56,430.36,427.52,429.22,56000.0,427.4071,429.2022,426.3699,428.0653,56000.0
2015-03-16 09:30:00,436.56,445.92,436.56,444.5,260200.0,435.3855,444.7204,435.3855,443.3042,260200.0
2015-03-16 10:00:00,444.06,446.5,442.49,444.18,157400.0,442.8654,445.2988,441.2996,442.985,157400.0
2015-03-16 10:30:00,443.95,446.49,443.3,446.13,91300.0,442.7557,445.2888,442.1074,444.9298,91300.0
2015-03-16 11:00:00,446.14,448.43,445.65,448.25,86200.0,444.9398,447.2236,444.4511,447.0441,86200.0
2015-03-16 11:30:00,448.23,449.0,447.17,448.17,77400.0,447.0241,447.7921,445.967,446.9643,77400.0
2015-03-16 12:00:00,447.99,448.5,446.42,446.98,41200.0,446.7848,447.2934,445.219,445.7775,41200.0
2015-03-16 12:30:00,447.07,448.27,446.47,447.07,31300.0,445.8673,447.064,445.2689,445.8673,31300.0
2015-03-16 13:00:00,446.92,447.49,446.04,447.33,31100.0,445.7177,446.2861,444.84,446.1266,31100.0
2015-03-16 13:30:00,447.12,448.89,446.97,448.48,41800.0,445.9171,447.6824,445.7675,447.2735,41800.0
2015-03-16 14:00:00,448.2,448.58,447.1,448.29,41700.0,446.9942,447.3732,445.8972,447.084,41700.0
2015-03-16 14:30:00,448.08,450.0,448.08,449.5,77400.0,446.8745,448.7894,446.8745,448.2907,77400.0
2015-03-16 15:00:00,449.31,449.88,449.07,449.25,44200.0,448.1012,448.6697,447.8619,448.0414,44200.0
2015-03-16 15:30:00,449.21,452.36,449.21,451.77,203900.0,448.0015,451.143,448.0015,450.5546,203900.0
2015-03-17 09:30:00,450.02,460.88,447.32,460.76,191100.0,448.8093,459.6401,446.1166,459.5204,191100.0
2015-03-17 10:00:00,460.57,465.2,457.59,464.0,221400.0,459.3309,463.9485,456.359,462.7517,221400.0
2015-03-17 10:30:00,464.25,465.38,462.36,462.85,122600.0,463.001,464.128,461.1161,461.6048,122600.0
2015-03-17 11:00:00,462.66,465.35,461.47,464.87,92800.0,461.4153,464.0981,460.2285,463.6194,92800.0
2015-03-17 11:30:00,464.87,466.43,464.39,465.9,87600.0,463.6194,465.1752,463.1407,464.6466,87600.0
2015-03-17 12:00:00,465.64,467.99,465.58,466.51,80400.0,464.3873,466.731,464.3275,465.255,80400.0
2015-03-17 12:30:00,466.26,467.18,464.73,464.93,52100.0,465.0056,465.9232,463.4798,463.6792,52100.0
2015-03-17 13:00:00,464.81,466.35,464.46,466.35,30500.0,463.5595,465.0954,463.2105,465.0954,30500.0
2015-03-17 13:30:00,466.09,467.0,464.82,466.89,46900.0,464.8361,465.7436,463.5695,465.6339,46900.0
2015-03-17 14:00:00,466.48,467.69,465.99,466.3,46300.0,465.225,466.4318,464.7364,465.0455,46300.0
2015-03-17 14:30:00,465.85,467.77,464.64,467.77,50600.0,464.5967,466.5116,463.39,466.5116,50600.0
2015-03-17 15:00:00,467.39,468.33,465.0,467.58,84400.0,466.1326,467.0701,463.749,466.3221,84400.0
2015-03-17 15:30:00,467.62,468.5,467.0,467.84,170600.0,466.362,467.2396,465.7436,466.5814,170600.0
2015-03-18 09:30:00,465.08,466.95,461.32,462.99,75100.0,463.8288,465.6938,460.0789,461.7444,75100.0
2015-03-18 10:00:00,462.75,466.0,462.67,464.19,98900.0,461.5051,464.7463,461.4253,462.9412,98900.0
2015-03-18 10:30:00,464.0,466.07,463.88,465.79,51600.0,462.7517,464.8161,462.632,464.5369,51600.0
2015-03-18 11:00:00,465.78,466.28,464.28,464.5,31300.0,464.5269,465.0256,463.031,463.2504,31300.0
2015-03-18 11:30:00,464.71,464.71,463.09,464.67,31600.0,463.4598,463.4598,461.8442,463.4199,31600.0
2015-03-18 12:00:00,464.5,465.21,463.53,463.72,26700.0,463.2504,463.9585,462.283,462.4725,26700.0
2015-03-18 12:30:00,464.25,464.83,463.0,463.14,36500.0,463.001,463.5795,461.7544,461.894,36500.0
2015-03-18 13:00:00,463.19,464.15,463.0,463.01,39300.0,461.9439,462.9013,461.7544,461.7644,39300.0
2015-03-18 13:30:00,462.65,465.07,462.32,465.06,26800.0,461.4053,463.8188,461.0762,463.8089,26800.0
2015-03-18 14:00:00,465.72,472.49,464.56,469.78,84900.0,464.4671,471.2189,463.3102,468.5162,84900.0
2015-03-18 14:30:00,470.4,472.95,470.4,472.52,43400.0,469.1345,471.6776,469.1345,471.2488,43400.0
2015-03-18 15:00:00,472.84,475.95,471.84,472.81,66400.0,471.5679,474.6696,470.5706,471.538,66400.0
2015-03-18 15:30:00,472.91,473.28,470.17,472.25,139700.0,471.6377,472.0068,468.9051,470.9795,139700.0
2015-03-19 09:30:00,474.69,480.61,472.45,479.73,116900.0,473.413,479.317,471.179,478.4394,116900.0
2015-03-19 10:00:00,479.0,479.95,477.0,478.7,37200.0,477.7114,478.6588,475.7167,477.4122,37200.0
2015-03-19 10:30:00,478.97,480.35,477.68,479.04,55600.0,477.6814,479.0577,476.3949,477.7513,55600.0
2015-03-19 11:00:00,479.49,481.38,479.0,480.34,64800.0,478.2,480.085,477.7114,479.0478,64800.0
2015-03-19 11:30:00,480.87,481.61,478.78,481.41,31100.0,479.5763,480.3143,477.492,480.1149,31100.0
2015-03-19 12:00:00,481.48,481.99,480.85,481.0,26600.0,480.1847,480.6933,479.5564,479.706,26600.0
2015-03-19 12:30:00,481.0,482.78,480.07,482.17,52600.0,479.706,481.4812,478.7785,480.8728,52600.0
2015-03-19 13:00:00,482.09,484.35,481.69,483.65,44400.0,480.793,483.047,480.3941,482.3489,44400.0
2015-03-19 13:30:00,483.69,484.1,482.68,483.1,30600.0,482.3887,482.7976,481.3815,481.8003,30600.0
2015-03-19 14:00:00,483.17,483.47,482.32,482.83,30100.0,481.8701,482.1693,481.0224,481.5311,30100.0
2015-03-19 14:30:00,482.88,485.0,482.81,484.61,35000.0,481.5809,483.6952,481.5111,483.3063,35000.0
2015-03-19 15:00:00,484.73,485.96,483.5,485.37,97800.0,483.4259,484.6526,482.1993,484.0642,97800.0
2015-03-19 15:30:00,485.53,486.63,484.01,486.13,164100.0,484.2238,485.3208,482.7079,484.8222,164100.0
2015-03-20 09:30:00,493.32,495.5,478.64,479.8,325700.0,491.9928,494.167,477.3523,478.5092,325700.0
2015-03-20 10:00:00,479.87,483.99,476.26,478.31,118400.0,478.579,482.6879,474.9787,477.0232,118400.0
2015-03-20 10:30:00,478.34,482.0,477.73,479.31,59800.0,477.0531,480.7033,476.4448,478.0205,59800.0
2015-03-20 11:00:00,479.71,485.35,479.71,484.42,48700.0,478.4195,484.0443,478.4195,483.1168,48700.0
2015-03-20 11:30:00,484.63,485.23,481.15,481.6,29700.0,483.3262,483.9246,479.8556,480.3044,29700.0
2015-03-20 12:00:00,481.79,484.06,481.72,481.88,18000.0,480.4939,482.7577,480.424,480.5836,18000.0
2015-03-20 12:30:00,482.31,485.91,481.52,484.61,43000.0,481.0125,484.6028,480.2246,483.3063,43000.0
2015-03-20 13:00:00,484.42,485.58,483.41,485.58,29600.0,483.1168,484.2737,482.1095,484.2737,29600.0
2015-03-20 13:30:00,485.78,486.75,484.71,485.53,40900.0,484.4731,485.4405,483.406,484.2238,40900.0
2015-03-20 14:00:00,485.41,486.66,484.37,485.0,36600.0,484.1041,485.3508,483.0669,483.6952,36600.0
2015-03-20 14:30:00,484.79,485.03,483.23,484.1,31000.0,483.4858,483.7251,481.93,482.7976,31000.0
2015-03-20 15:00:00,484.1,484.55,481.93,483.13,51700.0,482.7976,483.2464,480.6335,481.8303,51700.0
2015-03-20 15:30:00,483.33,489.64,483.28,488.85,198700.0,482.0297,488.3227,481.9798,487.5349,198700.0
2015-03-23 09:30:00,480.83,480.83,472.51,473.2,141200.0,479.5364,479.5364,471.2388,471.927,141200.0
2015-03-23 10:00:00,473.82,479.77,473.05,478.01,52900.0,472.5453,478.4793,471.7774,476.724,52900.0
2015-03-23 10:30:00,478.44,481.88,474.5,474.5,76500.0,477.1529,480.5836,473.2235,473.2235,76500.0
2015-03-23 11:00:00,474.65,478.08,474.49,475.63,32800.0,473.3731,476.7938,473.2135,474.3504,32800.0
2015-03-23 11:30:00,475.65,476.01,474.23,475.44,38900.0,474.3704,474.7294,472.9542,474.1609,38900.0
2015-03-23 12:00:00,474.9,475.86,472.53,472.62,25600.0,473.6224,474.5798,471.2588,471.3485,25600.0
2015-03-23 12:30:00,472.55,474.19,471.75,472.79,37000.0,471.2787,472.9143,470.4809,471.5181,37000.0
2015-03-23 13:00:00,472.89,473.7,471.11,471.53,26600.0,471.6178,472.4256,469.8426,470.2615,26600.0
2015-03-23 13:30:00,471.2,472.77,471.17,472.59,24100.0,469.9323,471.4981,469.9024,471.3186,24100.0
2015-03-23 14:00:00,472.59,475.79,472.2,475.68,46600.0,471.3186,474.51,470.9297,474.4003,46600.0
2015-03-23 14:30:00,475.47,477.66,475.31,477.13,58700.0,474.1909,476.375,474.0313,475.8464,58700.0
2015-03-23 15:00:00,477.68,479.5,477.18,477.82,40700.0,476.3949,478.21,475.8963,476.5345,40700.0
2015-03-23 15:30:00,477.83,479.18,477.82,478.29,90800.0,476.5445,477.8909,476.5345,477.0033,90800.0
2015-03-24 09:30:00,478.36,481.64,476.85,480.27,72100.0,477.0731,480.3443,475.5671,478.9779,72100.0
2015-03-24 10:00:00,480.06,482.98,479.85,481.39,45100.0,478.7685,481.6807,478.5591,480.0949,45100.0
2015-03-24 10:30:00,481.57,481.63,479.95,480.71,37300.0,480.2744,480.3343,478.6588,479.4168,37300.0
2015-03-24 11:00:00,480.56,482.95,480.4,481.09,55000.0,479.2672,481.6507,479.1076,479.7957,55000.0
2015-03-24 11:30:00,481.4,482.27,481.27,481.63,19100.0,480.1049,480.9726,479.9753,480.3343,19100.0
2015-03-24 12:00:00,481.55,481.56,477.3,477.3,29200.0,480.2545,480.2645,476.0159,476.0159,29200.0
2015-03-24 12:30:00,477.33,479.46,477.33,478.79,48000.0,476.0459,478.1701,476.0459,477.5019,48000.0
2015-03-24 13:00:00,478.96,478.97,474.19,475.0,53800.0,477.6715,477.6814,472.9143,473.7221,53800.0
2015-03-24 13:30:00,474.92,478.7,474.36,477.37,28700.0,473.6423,477.4122,473.0838,476.0857,28700.0
2015-03-24 14:00:00,477.3,477.83,473.95,475.9,23400.0,476.0159,476.5445,472.6749,474.6197,23400.0
2015-03-24 14:30:00,475.38,477.38,474.72,475.63,32500.0,474.1011,476.0957,473.4429,474.3504,32500.0
2015-03-24 15:00:00,475.5,477.75,474.39,474.43,35200.0,474.2208,476.4647,473.1138,473.1537,35200.0
2015-03-24 15:30:00,474.56,475.76,473.12,473.74,104800.0,473.2833,474.4801,471.8472,472.4655,104800.0
2015-03-25 09:30:00,474.48,478.74,465.82,466.49,97000.0,473.2035,477.4521,464.5668,465.235,97000.0
2015-03-25 10:00:00,466.0,468.52,463.79,464.06,111000.0,464.7463,467.2596,462.5423,462.8116,111000.0
2015-03-25 10:30:00,464.07,466.75,459.34,460.94,118000.0,462.8215,465.4943,458.1043,459.6999,118000.0
2015-03-25 11:00:00,461.63,462.92,458.0,459.5,48300.0,460.3881,461.6746,456.7679,458.2638,48300.0
2015-03-25 11:30:00,459.69,460.94,455.03,460.17,64300.0,458.4533,459.6999,453.8058,458.932,64300.0
2015-03-25 12:00:00,460.52,460.87,456.82,457.9,41400.0,459.2811,459.6301,455.591,456.6681,41400.0
2015-03-25 12:30:00,458.22,458.22,454.68,456.0,64900.0,456.9873,456.9873,453.4568,454.7732,64900.0
2015-03-25 13:00:00,456.27,457.15,453.69,454.46,42200.0,455.0425,455.9201,452.4695,453.2374,42200.0
2015-03-25 13:30:00,454.66,455.94,452.01,454.15,51200.0,453.4368,454.7134,450.794,452.9282,51200.0
2015-03-25 14:00:00,454.02,457.71,453.55,457.57,59200.0,452.7986,456.4786,452.3298,456.339,59200.0
2015-03-25 14:30:00,458.11,458.11,453.55,453.58,26800.0,456.8776,456.8776,452.3298,452.3597,26800.0
2015-03-25 15:00:00,453.68,454.76,452.5,453.32,55600.0,452.4595,453.5366,451.2827,452.1004,55600.0
2015-03-25 15:30:00,453.31,455.08,452.22,453.83,151000.0,452.0905,453.8557,451.0034,452.6091,151000.0
2015-03-26 09:30:00,448.0,451.5,441.87,444.09,201700.0,446.7948,450.2853,440.6813,442.8953,201700.0
2015-03-26 10:00:00,444.52,450.51,443.54,447.48,102500.0,443.3241,449.298,442.3468,446.2762,102500.0
2015-03-26 10:30:00,447.2,450.28,445.41,447.46,113100.0,445.9969,449.0686,444.2117,446.2562,113100.0
2015-03-26 11:00:00,447.62,448.23,445.5,447.65,43500.0,446.4158,447.0241,444.3015,446.4457,43500.0
2015-03-26 11:30:00,447.15,451.28,446.94,451.0,43400.0,445.947,450.0659,445.7376,449.7867,43400.0
2015-03-26 12:00:00,451.09,452.86,450.13,450.33,28200.0,449.8764,451.6417,448.919,449.1185,28200.0
2015-03-26 12:30:00,450.56,454.0,450.06,453.9,34000.0,449.3479,452.7786,448.8492,452.6789,34000.0
2015-03-26 13:00:00,453.78,454.46,451.85,452.84,20100.0,452.5592,453.2374,450.6344,451.6217,20100.0
2015-03-26 13:30:00,452.76,457.72,452.33,456.19,37500.0,451.542,456.4886,451.1131,454.9627,37500.0
2015-03-26 14:00:00,456.11,456.11,449.49,450.05,35000.0,454.8829,454.8829,448.2808,448.8392,35000.0
2015-03-26 14:30:00,449.74,451.89,448.43,448.73,24700.0,448.5301,450.6743,447.2236,447.5228,24700.0
2015-03-26 15:00:00,448.47,449.99,448.08,449.37,30900.0,447.2635,448.7794,446.8745,448.1611,30900.0
2015-03-26 15:30:00,449.29,450.26,448.0,448.34,69800.0,448.0813,449.0487,446.7948,447.1338,69800.0
2015-03-27 09:30:00,449.48,458.37,448.04,456.51,84000.0,448.2708,457.1369,446.8347,455.2819,84000.0
2015-03-27 10:00:00,456.43,459.76,454.05,456.66,48700.0,455.2021,458.5231,452.8285,455.4315,48700.0
2015-03-27 10:30:00,456.28,460.12,455.29,459.98,35600.0,455.0525,458.8822,454.0651,458.7425,35600.0
2015-03-27 11:00:00,460.11,460.11,456.35,456.67,20300.0,458.8722,458.8722,455.1223,455.4414,20300.0
2015-03-27 11:30:00,456.72,458.26,455.24,456.59,31100.0,455.4913,457.0272,454.0153,455.3617,31100.0
2015-03-27 12:00:00,457.41,457.41,455.11,455.11,29800.0,456.1794,456.1794,453.8856,453.8856,29800.0
2015-03-27 12:30:00,455.69,456.61,455.05,456.27,19400.0,454.4641,455.3816,453.8258,455.0425,19400.0
2015-03-27 13:00:00,456.27,457.39,455.05,455.91,17800.0,455.0425,456.1595,453.8258,454.6835,17800.0
2015-03-27 13:30:00,456.21,457.49,454.83,456.29,20300.0,454.9827,456.2592,453.6064,455.0625,20300.0
2015-03-27 14:00:00,456.47,457.14,455.21,456.07,23400.0,455.242,455.9102,453.9854,454.843,23400.0
2015-03-27 14:30:00,456.1,457.9,456.0,456.98,29000.0,454.873,456.6681,454.7732,455.7506,29000.0
2015-03-27 15:00:00,457.03,457.11,454.95,455.5,20700.0,455.8005,455.8803,453.7261,454.2746,20700.0
2015-03-27 15:30:00,455.69,456.31,454.17,454.5,65800.0,454.4641,455.0824,452.9482,453.2773,65800.0
2015-03-30 09:30:00,459.05,461.42,454.81,456.7,84900.0,457.815,460.1787,453.5864,455.4714,84900.0
2015-03-30 10:00:00,456.78,458.81,453.11,456.19,47000.0,455.5511,457.5757,451.891,454.9627,47000.0
2015-03-30 10:30:00,456.01,460.28,455.95,458.91,35300.0,454.7832,459.0417,454.7234,457.6754,35300.0
2015-03-30 11:00:00,459.1,462.31,457.53,461.83,30700.0,457.8649,461.0663,456.2991,460.5876,30700.0
2015-03-30 11:30:00,461.29,461.73,458.27,459.15,23400.0,460.049,460.4878,457.0371,457.9148,23400.0
2015-03-30 12:00:00,459.75,460.62,458.0,460.19,15600.0,458.5131,459.3808,456.7679,458.952,15600.0
2015-03-30 12:30:00,460.17,460.47,458.67,460.44,26200.0,458.932,459.2312,457.4361,459.2013,26200.0
2015-03-30 13:00:00,460.35,461.7,459.64,461.7,12300.0,459.1115,460.4579,458.4034,460.4579,12300.0
2015-03-30 13:30:00,461.66,462.59,459.52,460.04,26900.0,460.418,461.3455,458.2838,458.8024,26900.0
2015-03-30 14:00:00,460.49,460.94,458.96,458.96,14900.0,459.2512,459.6999,457.7253,457.7253,14900.0
2015-03-30 14:30:00,459.23,459.32,457.75,459.08,16000.0,457.9945,458.0843,456.5185,457.845,16000.0
2015-03-30 15:00:00,459.38,460.17,457.78,458.3,25900.0,458.1441,458.932,456.5484,457.0671,25900.0
2015-03-30 15:30:00,458.05,460.23,457.82,459.78,46900.0,456.8177,458.9919,456.5883,458.5431,46900.0
2015-03-31 09:30:00,456.23,459.76,454.0,458.62,54800.0,455.0026,458.5231,452.7786,457.3862,54800.0
2015-03-31 10:00:00,458.74,459.37,457.0,458.5,23100.0,457.5059,458.1342,455.7705,457.2665,23100.0
2015-03-31 10:30:00,458.75,463.08,458.7,462.99,71800.0,457.5158,461.8342,457.466,461.7444,71800.0
2015-03-31 11:00:00,462.95,464.52,461.84,463.75,53800.0,461.7045,463.2703,460.5975,462.5024,53800.0
2015-03-31 11:30:00,463.67,463.67,458.04,458.9,44300.0,462.4226,462.4226,456.8077,457.6654,44300.0
2015-03-31 12:00:00,458.89,458.89,456.36,457.57,36900.0,457.6555,457.6555,455.1323,456.339,36900.0
2015-03-31 12:30:00,457.51,458.63,456.94,458.18,21700.0,456.2792,457.3962,455.7107,456.9474,21700.0
2015-03-31 13:00:00,458.48,458.63,457.5,458.14,22700.0,457.2466,457.3962,456.2692,456.9075,22700.0
2015-03-31 13:30:00,457.86,459.14,457.04,457.56,49900.0,456.6282,457.9048,455.8104,456.329,49900.0
2015-03-31 14:00:00,457.65,457.74,455.0,455.77,31500.0,456.4188,456.5086,453.7759,454.5439,31500.0
2015-03-31 14:30:00,455.67,455.99,454.63,455.58,18600.0,454.4441,454.7633,453.4069,454.3544,18600.0
2015-03-31 15:00:00,455.58,455.58,452.68,453.32,36100.0,454.3544,454.3544,451.4622,452.1004,36100.0
2015-03-31 15:30:00,453.73,455.3,450.02,451.49,121800.0,452.5093,454.0751,448.8093,450.2754,121800.0
2015-04-01 09:30:00,450.0,450.0,435.0,437.56,134500.0,448.7894,448.7894,433.8297,436.3828,134500.0
2015-04-01 10:00:00,437.35,440.36,436.47,437.29,62500.0,436.1734,439.1753,435.2958,436.1136,62500.0
2015-04-01 10:30:00,437.6,441.0,433.47,440.38,81100.0,436.4227,439.8136,432.3038,439.1953,81100.0
2015-04-01 11:00:00,440.46,441.83,437.15,437.67,81400.0,439.275,440.6414,435.9739,436.4926,81400.0
2015-04-01 11:30:00,437.83,441.0,437.34,439.08,58500.0,436.6521,439.8136,436.1634,437.8988,58500.0
2015-04-01 12:00:00,439.25,439.88,436.91,437.5,28300.0,438.0683,438.6966,435.7346,436.323,28300.0
2015-04-01 12:30:00,437.24,439.32,436.07,437.9,65500.0,436.0637,438.1381,434.8969,436.7219,65500.0
2015-04-01 13:00:00,437.71,439.65,436.79,439.42,13700.0,436.5324,438.4672,435.6149,438.2378,13700.0
2015-04-01 13:30:00,439.8,440.0,437.67,438.1,32000.0,438.6168,438.8163,436.4926,436.9214,32000.0
2015-04-01 14:00:00,438.45,438.84,435.35,435.35,38100.0,437.2705,437.6594,434.1788,434.1788,38100.0
2015-04-01 14:30:00,435.75,438.44,434.76,437.58,43000.0,434.5777,437.2605,433.5904,436.4028,43000.0
2015-04-01 15:00:00,437.85,439.18,436.42,437.74,50400.0,436.6721,437.9985,435.2459,436.5624,50400.0
2015-04-01 15:30:00,437.72,441.86,437.11,440.93,159600.0,436.5424,440.6713,435.9341,439.7438,159600.0
2015-04-02 09:30:00,443.18,443.18,434.43,442.3,71200.0,441.9877,441.9877,433.2613,441.1101,71200.0
2015-04-02 10:00:00,442.0,443.3,440.24,440.82,92100.0,440.8109,442.1074,439.0556,439.6341,92100.0
2015-04-02 10:30:00,440.4,441.39,439.08,439.81,32200.0,439.2152,440.2025,437.8988,438.6268,32200.0
2015-04-02 11:00:00,440.06,443.11,440.06,442.37,28000.0,438.8761,441.9179,438.8761,441.1799,28000.0
2015-04-02 11:30:00,442.49,444.79,441.56,441.56,60400.0,441.2996,443.5934,440.3721,440.3721,60400.0
2015-04-02 12:00:00,441.87,441.87,439.09,440.0,17100.0,440.6813,440.6813,437.9087,438.8163,17100.0
2015-04-02 12:30:00,439.67,441.3,439.04,439.8,34300.0,438.4872,440.1128,437.8589,438.6168,34300.0
2015-04-02 13:00:00,439.43,440.87,438.8,439.32,19100.0,438.2478,439.6839,437.6195,438.1381,19100.0
2015-04-02 13:30:00,439.06,439.89,438.66,439.22,36700.0,437.8788,438.7066,437.4799,438.0384,36700.0
2015-04-02 14:00:00,439.52,440.45,438.77,439.52,46100.0,438.3376,439.2651,437.5896,438.3376,46100.0
2015-04-02 14:30:00,439.51,440.11,438.01,438.01,21800.0,438.3276,438.926,436.8316,436.8316,21800.0
2015-04-02 15:00:00,438.1,438.79,437.13,437.64,28200.0,436.9214,437.6095,435.954,436.4626,28200.0
2015-04-02 15:30:00,437.85,439.59,437.29,438.14,66500.0,436.6721,438.4074,436.1136,436.9613,66500.0
2015-04-06 09:30:00,434.25,444.81,434.01,439.74,68500.0,433.0818,443.6133,432.8424,438.557,68500.0
2015-04-06 10:00:00,439.3,440.41,435.01,440.32,29300.0,438.1182,439.2252,433.8397,439.1354,29300.0
2015-04-06 10:30:00,440.37,441.11,438.24,439.59,23200.0,439.1853,439.9233,437.061,438.4074,23200.0
2015-04-06 11:00:00,439.87,440.5,438.33,439.63,10000.0,438.6866,439.3149,437.1508,438.4473,10000.0
2015-04-06 11:30:00,439.45,440.73,438.91,440.73,15100.0,438.2678,439.5443,437.7292,439.5443,15100.0
2015-04-06 12:00:00,440.64,442.66,440.35,442.23,14500.0,439.4546,441.4691,439.1653,441.0403,14500.0
2015-04-06 12:30:00,442.21,443.68,440.75,443.55,17700.0,441.0203,442.4864,439.5643,442.3567,17700.0
2015-04-06 13:00:00,443.75,445.75,443.75,445.0,37000.0,442.5562,444.5508,442.5562,443.8028,37000.0
2015-04-06 13:30:00,445.2,445.26,441.41,442.74,27900.0,444.0023,444.0621,440.2225,441.5489,27900.0
2015-04-06 14:00:00,442.86,442.87,440.8,441.32,13600.0,441.6686,441.6786,439.6141,440.1327,13600.0
2015-04-06 14:30:00,441.62,442.26,440.98,441.27,15200.0,440.4319,441.0702,439.7936,440.0829,15200.0
2015-04-06 15:00:00,441.11,441.77,440.1,440.42,31800.0,439.9233,440.5815,438.916,439.2352,31800.0
2015-04-06 15:30:00,440.42,441.3,440.0,440.33,62200.0,439.2352,440.1128,438.8163,439.1454,62200.0
2015-04-07 09:30:00,440.19,454.2,440.19,450.77,83400.0,439.0058,452.9781,439.0058,449.5573,83400.0
2015-04-07 10:00:00,450.96,451.81,448.3,451.35,38600.0,449.7468,450.5945,447.094,450.1357,38600.0
2015-04-07 10:30:00,451.59,452.89,449.5,449.5,28500.0,450.3751,451.6716,448.2907,448.2907,28500.0
2015-04-07 11:00:00,449.01,449.56,446.59,447.9,24100.0,447.802,448.3506,445.3886,446.695,24100.0
2015-04-07 11:30:00,447.91,448.8,446.33,446.93,19700.0,446.705,447.5926,445.1293,445.7276,19700.0
2015-04-07 12:00:00,447.31,448.7,446.69,447.79,8500.0,446.1066,447.4929,445.4883,446.5853,8500.0
2015-04-07 12:30:00,448.12,448.32,446.01,446.55,7100.0,446.9144,447.1139,444.8101,445.3487,7100.0
2015-04-07 13:00:00,446.6,447.25,446.14,447.25,3400.0,445.3985,446.0468,444.9398,446.0468,3400.0
2015-04-07 13:30:00,446.65,446.79,444.0,444.64,13100.0,445.4484,445.588,442.8055,443.4438,13100.0
2015-04-07 14:00:00,444.65,446.53,444.47,444.94,10200.0,443.4538,445.3287,443.2743,443.743,10200.0
2015-04-07 14:30:00,444.72,445.32,442.79,443.22,11000.0,443.5236,444.122,441.5988,442.0276,11000.0
2015-04-07 15:00:00,443.7,443.7,441.76,442.82,19800.0,442.5063,442.5063,440.5715,441.6287,19800.0
2015-04-07 15:30:00,442.8,443.26,441.36,441.51,50100.0,441.6087,442.0675,440.1726,440.3222,50100.0
2015-04-08 09:30:00,444.37,451.4,440.05,451.4,40300.0,443.1745,450.1856,438.8661,450.1856,40300.0
2015-04-08 10:00:00,451.45,453.44,450.11,453.44,33900.0,450.2355,452.2201,448.8991,452.2201,33900.0
2015-04-08 10:30:00,453.13,453.13,448.72,450.53,28100.0,451.911,451.911,447.5128,449.318,28100.0
2015-04-08 11:00:00,450.99,454.0,450.56,452.86,19100.0,449.7767,452.7786,449.3479,451.6417,19100.0
2015-04-08 11:30:00,453.69,458.94,453.0,455.7,58300.0,452.4695,457.7053,451.7813,454.474,58300.0
2015-04-08 12:00:00,455.29,455.76,453.23,453.6,16900.0,454.0651,454.5339,452.0107,452.3797,16900.0
2015-04-08 12:30:00,453.1,454.0,452.5,453.5,14000.0,451.881,452.7786,451.2827,452.28,14000.0
2015-04-08 13:00:00,453.31,453.7,451.68,452.85,17300.0,452.0905,452.4794,450.4649,451.6317,17300.0
2015-04-08 13:30:00,452.87,454.1,452.5,452.85,8300.0,451.6517,452.8783,451.2827,451.6317,8300.0
2015-04-08 14:00:00,452.3,453.65,449.4,452.25,22300.0,451.0832,452.4296,448.191,451.0333,22300.0
2015-04-08 14:30:00,452.54,453.8,451.05,451.54,14700.0,451.3225,452.5792,449.8366,450.3252,14700.0
2015-04-08 15:00:00,451.79,452.85,450.79,451.0,21700.0,450.5746,451.6317,449.5773,449.7867,21700.0
2015-04-08 15:30:00,451.21,453.67,450.88,453.02,55000.0,449.9961,452.4495,449.667,451.8013,55000.0
2015-04-09 09:30:00,452.33,458.45,452.0,453.91,43900.0,451.1131,457.2166,450.784,452.6889,43900.0
2015-04-09 10:00:00,454.18,454.75,451.26,452.91,34400.0,452.9581,453.5266,450.046,451.6916,34400.0
2015-04-09 10:30:00,453.05,453.66,449.51,450.25,38400.0,451.8312,452.4395,448.3007,449.0387,38400.0
2015-04-09 11:00:00,450.68,452.71,450.2,452.41,14500.0,449.4676,451.4921,448.9888,451.1929,14500.0
2015-04-09 11:30:00,452.27,453.12,451.69,452.5,14500.0,451.0533,451.901,450.4748,451.2827,14500.0
2015-04-09 12:00:00,452.08,455.98,452.08,455.96,19600.0,450.8638,454.7533,450.8638,454.7333,19600.0
2015-04-09 12:30:00,455.54,455.7,453.76,454.25,10500.0,454.3145,454.474,452.5393,453.0279,10500.0
2015-04-09 13:00:00,454.4,454.73,452.4,453.49,16500.0,453.1775,453.5067,451.1829,452.27,16500.0
2015-04-09 13:30:00,452.86,454.35,452.39,453.67,11900.0,451.6417,453.1277,451.173,452.4495,11900.0
2015-04-09 14:00:00,454.06,454.56,452.14,454.22,23900.0,452.8385,453.3371,450.9236,452.998,23900.0
2015-04-09 14:30:00,453.4,454.4,452.76,453.58,15400.0,452.1802,453.1775,451.542,452.3597,15400.0
2015-04-09 15:00:00,454.0,456.21,453.3,456.16,19200.0,452.7786,454.9827,452.0805,454.9328,19200.0
2015-04-09 15:30:00,456.16,456.22,454.27,455.28,44800.0,454.9328,454.9926,453.0479,454.0552,44800.0
2015-04-10 09:30:00,456.63,461.88,454.56,461.48,82900.0,455.4015,460.6374,453.3371,460.2385,82900.0
2015-04-10 10:00:00,461.46,461.75,455.78,456.24,31700.0,460.2185,460.5078,454.5538,455.0126,31700.0
2015-04-10 10:30:00,456.02,456.91,454.42,456.33,20300.0,454.7932,455.6808,453.1975,455.1024,20300.0
2015-04-10 11:00:00,456.46,457.51,454.95,456.47,59400.0,455.232,456.2792,453.7261,455.242,59400.0
2015-04-10 11:30:00,456.76,461.0,456.71,460.49,30000.0,455.5312,459.7598,455.4813,459.2512,30000.0
2015-04-10 12:00:00,460.44,462.19,459.88,461.67,21000.0,459.2013,460.9466,458.6428,460.428,21000.0
2015-04-10 12:30:00,461.85,462.47,460.32,460.67,13600.0,460.6075,461.2258,459.0816,459.4307,13600.0
2015-04-10 13:00:00,460.7,461.14,459.67,460.64,9000.0,459.4606,459.8994,458.4334,459.4008,9000.0
2015-04-10 13:30:00,460.56,462.35,460.28,461.75,7700.0,459.321,461.1062,459.0417,460.5078,7700.0
2015-04-10 14:00:00,461.9,463.47,461.12,461.72,20600.0,460.6574,462.2231,459.8795,460.4778,20600.0
2015-04-10 14:30:00,462.02,462.89,461.91,462.06,23300.0,460.777,461.6447,460.6673,460.8169,23300.0
2015-04-10 15:00:00,462.06,462.12,459.66,460.14,20000.0,460.8169,460.8768,458.4234,458.9021,20000.0
2015-04-10 15:30:00,460.03,461.64,459.3,461.51,71300.0,458.7924,460.3981,458.0644,460.2684,71300.0
2015-04-13 09:30:00,460.94,469.9,460.94,464.36,53600.0,459.6999,468.6358,459.6999,463.1107,53600.0
2015-04-13 10:00:00,464.36,465.0,461.35,464.94,33000.0,463.1107,463.749,460.1088,463.6892,33000.0
2015-04-13 10:30:00,464.94,465.4,462.6,463.0,23800.0,463.6892,464.1479,461.3555,461.7544,23800.0
2015-04-13 11:00:00,463.21,463.52,461.99,462.81,18700.0,461.9638,462.273,460.7471,461.5649,18700.0
2015-04-13 11:30:00,462.1,463.5,461.15,462.62,13800.0,460.8568,462.2531,459.9094,461.3754,13800.0
2015-04-13 12:00:00,462.92,463.17,459.7,460.53,21600.0,461.6746,461.9239,458.4633,459.2911,21600.0
2015-04-13 12:30:00,460.49,461.15,459.86,460.61,15100.0,459.2512,459.9094,458.6229,459.3708,15100.0
2015-04-13 13:00:00,460.57,460.57,457.22,458.21,17800.0,459.3309,459.3309,455.99,456.9773,17800.0
2015-04-13 13:30:00,457.9,458.99,457.56,458.76,15200.0,456.6681,457.7552,456.329,457.5258,15200.0
2015-04-13 14:00:00,458.82,459.66,458.51,458.79,16300.0,457.5857,458.4234,457.2765,457.5557,16300.0
2015-04-13 14:30:00,458.97,460.99,458.7,460.29,18500.0,457.7352,459.7498,457.466,459.0517,18500.0
2015-04-13 15:00:00,459.81,460.72,458.0,458.26,18200.0,458.573,459.4805,456.7679,457.0272,18200.0
2015-04-13 15:30:00,457.8,458.94,456.57,457.13,59700.0,456.5684,457.7053,455.3417,455.9002,59700.0
2015-04-14 09:30:00,455.94,458.86,451.1,451.95,39400.0,454.7134,457.6255,449.8864,450.7341,39400.0
2015-04-14 10:00:00,451.93,453.45,449.02,453.1,49300.0,450.7142,452.2301,447.812,451.881,49300.0
2015-04-14 10:30:00,452.77,453.95,451.49,453.11,21700.0,451.5519,452.7288,450.2754,451.891,21700.0
2015-04-14 11:00:00,452.67,453.65,450.51,451.02,27100.0,451.4522,452.4296,449.298,449.8066,27100.0
2015-04-14 11:30:00,451.65,452.28,450.73,451.94,11300.0,450.4349,451.0632,449.5174,450.7242,11300.0
2015-04-14 12:00:00,452.19,453.0,451.81,452.7,8900.0,450.9735,451.7813,450.5945,451.4821,8900.0
2015-04-14 12:30:00,452.65,453.88,451.89,452.67,10500.0,451.4323,452.6589,450.6743,451.4522,10500.0
2015-04-14 13:00:00,452.13,452.34,450.88,452.18,26600.0,450.9136,451.1231,449.667,450.9635,26600.0
2015-04-14 13:30:00,452.4,452.72,451.67,452.33,6600.0,451.1829,451.5021,450.4549,451.1131,6600.0
2015-04-14 14:00:00,452.02,453.15,451.89,452.79,7400.0,450.8039,451.9309,450.6743,451.5719,7400.0
2015-04-14 14:30:00,452.53,453.99,451.25,453.26,8800.0,451.3126,452.7686,450.036,452.0406,8800.0
2015-04-14 15:00:00,453.37,454.96,453.01,454.6,21800.0,452.1503,453.736,451.7913,453.377,21800.0
2015-04-14 15:30:00,454.39,455.25,453.94,455.02,51600.0,453.1676,454.0253,452.7188,453.7959,51600.0
2015-04-15 09:30:00,457.01,457.01,445.01,453.34,94200.0,455.7805,455.7805,443.8128,452.1204,94200.0
2015-04-15 10:00:00,452.63,453.69,449.45,451.75,40600.0,451.4123,452.4695,448.2409,450.5347,40600.0
2015-04-15 10:30:00,452.42,453.03,450.78,452.61,44500.0,451.2029,451.8112,449.5673,451.3924,44500.0
2015-04-15 11:00:00,452.42,453.0,451.32,451.99,43100.0,451.2029,451.7813,450.1058,450.774,43100.0
2015-04-15 11:30:00,452.06,453.31,451.17,452.93,13400.0,450.8438,452.0905,449.9562,451.7115,13400.0
2015-04-15 12:00:00,452.68,453.72,452.52,452.95,16400.0,451.4622,452.4994,451.3026,451.7314,16400.0
2015-04-15 12:30:00,453.14,453.63,452.3,452.3,10900.0,451.9209,452.4096,451.0832,451.0832,10900.0
2015-04-15 13:00:00,452.83,455.65,452.29,455.65,24300.0,451.6118,454.4242,451.0732,454.4242,24300.0
2015-04-15 13:30:00,455.65,456.99,454.45,454.54,32300.0,454.4242,455.7606,453.2274,453.3172,32300.0
2015-04-15 14:00:00,454.79,455.86,453.31,453.89,22000.0,453.5665,454.6336,452.0905,452.6689,22000.0
2015-04-15 14:30:00,453.76,453.86,452.48,452.69,18900.0,452.5393,452.639,451.2627,451.4721,18900.0
2015-04-15 15:00:00,453.0,453.83,452.65,453.06,28800.0,451.7813,452.6091,451.4323,451.8411,28800.0
2015-04-15 15:30:00,453.0,454.46,452.62,453.89,54600.0,451.7813,453.2374,451.4023,452.6689,54600.0
2015-04-16 09:30:00,454.55,457.0,452.97,455.0,77900.0,453.3271,455.7705,451.7514,453.7759,77900.0
2015-04-16 10:00:00,454.99,457.8,454.5,455.5,83700.0,453.766,456.5684,453.2773,454.2746,83700.0
2015-04-16 10:30:00,455.48,456.95,454.56,456.32,49300.0,454.2546,455.7207,453.3371,455.0924,49300.0
2015-04-16 11:00:00,456.34,457.6,455.04,455.7,40600.0,455.1123,456.3689,453.8158,454.474,40600.0
2015-04-16 11:30:00,455.58,457.5,455.58,457.35,20400.0,454.3544,456.2692,454.3544,456.1196,20400.0
2015-04-16 12:00:00,457.38,457.8,455.81,456.84,11500.0,456.1495,456.5684,454.5837,455.611,11500.0
2015-04-16 12:30:00,456.92,457.9,455.92,457.12,13100.0,455.6908,456.6681,454.6935,455.8902,13100.0
2015-04-16 13:00:00,457.13,458.3,456.29,456.29,17800.0,455.9002,457.0671,455.0625,455.0625,17800.0
2015-04-16 13:30:00,456.3,458.25,455.74,457.53,41900.0,455.0724,457.0172,454.5139,456.2991,41900.0
2015-04-16 14:00:00,457.47,457.81,456.56,457.57,17200.0,456.2393,456.5784,455.3317,456.339,17200.0
2015-04-16 14:30:00,457.8,458.3,457.18,457.26,11800.0,456.5684,457.0671,455.9501,456.0298,11800.0
2015-04-16 15:00:00,457.47,458.02,456.32,456.56,16300.0,456.2393,456.7878,455.0924,455.3317,16300.0
2015-04-16 15:30:00,456.51,457.68,456.36,457.43,43900.0,455.2819,456.4487,455.1323,456.1994,43900.0
2015-04-17 09:30:00,451.58,455.78,447.6,447.85,69700.0,450.3651,454.5538,446.3958,446.6452,69700.0
2015-04-17 10:00:00,448.08,449.32,445.25,447.55,40700.0,446.8745,448.1112,444.0522,446.346,40700.0
2015-04-17 10:30:00,447.01,447.56,444.27,444.9,33000.0,445.8074,446.3559,443.0748,443.7031,33000.0
2015-04-17 11:00:00,444.99,446.31,443.79,444.78,24500.0,443.7929,445.1093,442.5961,443.5834,24500.0
2015-04-17 11:30:00,444.26,446.44,442.89,445.57,24400.0,443.0648,445.239,441.6985,444.3713,24400.0
2015-04-17 12:00:00,445.3,446.66,445.3,445.4,16100.0,444.102,445.4584,444.102,444.2018,16100.0
2015-04-17 12:30:00,445.3,446.63,445.29,446.01,15500.0,444.102,445.4284,444.0921,444.8101,15500.0
2015-04-17 13:00:00,445.61,446.51,445.54,446.38,10500.0,444.4112,445.3088,444.3414,445.1791,10500.0
2015-04-17 13:30:00,446.11,446.3,444.06,444.47,23900.0,444.9098,445.0993,442.8654,443.2743,23900.0
2015-04-17 14:00:00,444.25,445.5,442.6,444.78,21400.0,443.0548,444.3015,441.4093,443.5834,21400.0
2015-04-17 14:30:00,444.74,445.28,443.07,444.7,10100.0,443.5435,444.0821,441.878,443.5036,10100.0
2015-04-17 15:00:00,444.99,446.73,444.91,446.16,28500.0,443.7929,445.5282,443.7131,444.9597,28500.0
2015-04-17 15:30:00,446.24,448.45,446.22,447.52,71000.0,445.0395,447.2435,445.0195,446.3161,71000.0
2015-04-20 09:30:00,449.82,452.0,445.39,447.78,52000.0,448.6099,450.784,444.1918,446.5754,52000.0
2015-04-20 10:00:00,448.0,451.13,447.0,449.46,59000.0,446.7948,449.9163,445.7975,448.2508,59000.0
2015-04-20 10:30:00,449.65,453.73,449.65,453.33,44400.0,448.4403,452.5093,448.4403,452.1104,44400.0
2015-04-20 11:00:00,452.73,454.89,452.73,454.05,40000.0,451.512,453.6662,451.512,452.8285,40000.0
2015-04-20 11:30:00,454.31,455.88,453.62,453.83,20800.0,453.0878,454.6536,452.3996,452.6091,20800.0
2015-04-20 12:00:00,453.93,453.95,451.76,452.18,18000.0,452.7088,452.7288,450.5446,450.9635,18000.0
2015-04-20 12:30:00,452.14,453.53,451.75,452.11,18600.0,450.9236,452.3099,450.5347,450.8937,18600.0
2015-04-20 13:00:00,451.92,452.75,450.29,450.29,13000.0,450.7042,451.532,449.0786,449.0786,13000.0
2015-04-20 13:30:00,450.45,452.25,450.44,452.25,18000.0,449.2382,451.0333,449.2282,451.0333,18000.0
2015-04-20 14:00:00,451.83,451.98,449.71,449.71,14800.0,450.6145,450.7641,448.5002,448.5002,14800.0
2015-04-20 14:30:00,450.11,451.81,450.11,451.62,21200.0,448.8991,450.5945,448.8991,450.405,21200.0
2015-04-20 15:00:00,451.34,452.26,450.85,452.16,51200.0,450.1258,451.0433,449.6371,450.9436,51200.0
2015-04-20 15:30:00,452.22,452.67,451.79,452.43,62400.0,451.0034,451.4522,450.5746,451.2128,62400.0
2015-04-21 09:30:00,454.75,458.5,450.02,458.5,34900.0,453.5266,457.2665,448.8093,457.2665,34900.0
2015-04-21 10:00:00,458.13,459.12,456.21,457.73,79700.0,456.8975,457.8848,454.9827,456.4986,79700.0
2015-04-21 10:30:00,456.92,459.89,456.84,458.63,82900.0,455.6908,458.6528,455.611,457.3962,82900.0
2015-04-21 11:00:00,458.57,462.51,458.51,460.58,62400.0,457.3363,461.2657,457.2765,459.3409,62400.0
2015-04-21 11:30:00,460.91,462.63,460.15,460.89,33600.0,459.67,461.3854,458.9121,459.6501,33600.0
2015-04-21 12:00:00,461.05,461.67,460.03,461.46,19500.0,459.8097,460.428,458.7924,460.2185,19500.0
2015-04-21 12:30:00,460.95,462.5,460.06,460.5,46300.0,459.7099,461.2558,458.8223,459.2611,46300.0
2015-04-21 13:00:00,460.32,461.86,460.31,461.66,28400.0,459.0816,460.6175,459.0716,460.418,28400.0
2015-04-21 13:30:00,461.79,461.94,460.01,460.65,20200.0,460.5477,460.6973,458.7725,459.4107,20200.0
2015-04-21 14:00:00,460.31,462.44,460.13,462.08,40000.0,459.0716,461.1959,458.8921,460.8369,40000.0
2015-04-21 14:30:00,462.09,463.0,461.56,462.74,12200.0,460.8469,461.7544,460.3183,461.4951,12200.0
2015-04-21 15:00:00,462.35,463.0,461.57,462.34,51700.0,461.1062,461.7544,460.3283,461.0962,51700.0
2015-04-21 15:30:00,462.15,463.73,461.8,463.12,92000.0,460.9067,462.4824,460.5576,461.8741,92000.0
2015-04-22 09:30:00,464.92,474.51,463.84,473.48,112700.0,463.6692,473.2334,462.5921,472.2062,112700.0
2015-04-22 10:00:00,473.46,474.0,468.07,468.07,60700.0,472.1863,472.7248,466.8108,466.8108,60700.0
2015-04-22 10:30:00,467.99,471.71,466.8,469.96,53000.0,466.731,470.441,465.5442,468.6957,53000.0
2015-04-22 11:00:00,470.58,472.79,469.77,470.44,52900.0,469.314,471.5181,468.5062,469.1744,52900.0
2015-04-22 11:30:00,470.73,471.71,469.84,471.49,40600.0,469.4636,470.441,468.576,470.2216,40600.0
2015-04-22 12:00:00,470.91,472.44,469.8,471.83,27600.0,469.6431,471.169,468.5361,470.5607,27600.0
2015-04-22 12:30:00,471.76,472.0,470.55,472.0,28200.0,470.4908,470.7302,469.2841,470.7302,28200.0
2015-04-22 13:00:00,471.87,472.22,468.22,470.36,24200.0,470.6005,470.9496,466.9604,469.0946,24200.0
2015-04-22 13:30:00,470.36,475.88,470.36,475.36,86600.0,469.0946,474.5998,469.0946,474.0812,86600.0
2015-04-22 14:00:00,475.14,477.1,474.53,476.27,52900.0,473.8617,475.8165,473.2534,474.9887,52900.0
2015-04-22 14:30:00,476.26,476.72,472.0,472.01,53100.0,474.9787,475.4375,470.7302,470.7402,53100.0
2015-04-22 15:00:00,472.04,474.15,472.04,472.29,25200.0,470.7701,472.8744,470.7701,471.0194,25200.0
2015-04-22 15:30:00,472.02,472.97,471.33,472.7,100800.0,470.7501,471.6976,470.062,471.4283,100800.0
2015-04-23 09:30:00,478.0,478.56,475.07,475.99,109200.0,476.7141,477.2725,473.7919,474.7095,109200.0
2015-04-23 10:00:00,476.0,481.92,475.51,480.85,98300.0,474.7194,480.6235,474.2308,479.5564,98300.0
2015-04-23 10:30:00,480.7,481.95,478.46,480.61,103400.0,479.4068,480.6534,477.1728,479.317,103400.0
2015-04-23 11:00:00,480.5,481.42,477.98,479.43,33800.0,479.2073,480.1249,476.6941,478.1402,33800.0
2015-04-23 11:30:00,478.94,480.38,476.55,479.52,25900.0,477.6515,479.0876,475.268,478.23,25900.0
2015-04-23 12:00:00,479.23,480.67,478.02,480.0,75300.0,477.9407,479.3769,476.734,478.7087,75300.0
2015-04-23 12:30:00,480.3,480.97,478.83,479.53,53200.0,479.0079,479.6761,477.5418,478.2399,53200.0
2015-04-23 13:00:00,479.23,479.64,478.87,479.21,17800.0,477.9407,478.3496,477.5817,477.9208,17800.0
2015-04-23 13:30:00,479.04,480.0,478.89,479.0,30100.0,477.7513,478.7087,477.6017,477.7114,30100.0
2015-04-23 14:00:00,479.0,480.0,478.99,479.4,65800.0,477.7114,478.7087,477.7014,478.1103,65800.0
2015-04-23 14:30:00,479.3,480.61,478.89,480.36,35600.0,478.0106,479.317,477.6017,479.0677,35600.0
2015-04-23 15:00:00,480.22,482.0,480.1,481.0,62500.0,478.9281,480.7033,478.8084,479.706,62500.0
2015-04-23 15:30:00,481.15,481.15,479.8,480.05,119000.0,479.8556,479.8556,478.5092,478.7585,119000.0
2015-04-24 09:30:00,479.16,485.17,475.02,484.3,146700.0,477.8709,483.8648,473.7421,482.9971,146700.0
2015-04-24 10:00:00,484.3,486.0,482.33,485.23,50500.0,482.9971,484.6925,481.0324,483.9246,50500.0
2015-04-24 10:30:00,485.15,485.9,483.0,483.67,23100.0,483.8448,484.5928,481.7006,482.3688,23100.0
2015-04-24 11:00:00,483.68,484.61,482.78,483.99,32800.0,482.3788,483.3063,481.4812,482.6879,32800.0
2015-04-24 11:30:00,483.88,483.9,480.8,481.17,38200.0,482.5782,482.5982,479.5065,479.8755,38200.0
2015-04-24 12:00:00,481.0,482.15,481.0,481.44,20300.0,479.706,480.8529,479.706,480.1448,20300.0
2015-04-24 12:30:00,481.14,481.69,481.0,481.38,15100.0,479.8456,480.3941,479.706,480.085,15100.0
2015-04-24 13:00:00,481.0,482.12,480.64,481.81,40100.0,479.706,480.823,479.3469,480.5138,40100.0
2015-04-24 13:30:00,481.93,482.69,480.56,482.57,66500.0,480.6335,481.3914,479.2672,481.2718,66500.0
2015-04-24 14:00:00,482.4,482.67,481.34,482.24,28700.0,481.1022,481.3715,480.0451,480.9426,28700.0
2015-04-24 14:30:00,482.26,485.94,482.03,483.96,73500.0,480.9626,484.6327,480.7332,482.658,73500.0
2015-04-24 15:00:00,483.6,483.93,479.39,480.02,70100.0,482.299,482.6281,478.1003,478.7286,70100.0
2015-04-24 15:30:00,479.69,480.93,479.42,480.09,115300.0,478.3995,479.6362,478.1302,478.7984,115300.0
2015-04-27 09:30:00,483.61,485.75,479.45,483.84,71800.0,482.309,484.4432,478.1602,482.5383,71800.0
2015-04-27 10:00:00,482.95,484.06,481.01,481.67,31700.0,481.6507,482.7577,479.716,480.3742,31700.0
2015-04-27 10:30:00,481.5,482.2,477.0,477.99,71000.0,480.2046,480.9028,475.7167,476.7041,71000.0
2015-04-27 11:00:00,477.99,480.99,476.74,480.81,35500.0,476.7041,479.696,475.4574,479.5165,35500.0
2015-04-27 11:30:00,480.94,480.94,471.5,471.51,62000.0,479.6461,479.6461,470.2315,470.2415,62000.0
2015-04-27 12:00:00,471.56,475.33,467.2,472.8,76500.0,470.2914,474.0512,465.9431,471.528,76500.0
2015-04-27 12:30:00,473.31,473.93,471.2,473.82,45100.0,472.0367,472.655,469.9323,472.5453,45100.0
2015-04-27 13:00:00,474.1,476.01,471.65,473.05,29700.0,472.8245,474.7294,470.3811,471.7774,29700.0
2015-04-27 13:30:00,472.44,474.69,471.75,473.9,30000.0,471.169,473.413,470.4809,472.6251,30000.0
2015-04-27 14:00:00,473.89,475.65,472.17,474.95,52100.0,472.6151,474.3704,470.8997,473.6723,52100.0
2015-04-27 14:30:00,475.3,475.3,470.58,470.58,56000.0,474.0213,474.0213,469.314,469.314,56000.0
2015-04-27 15:00:00,471.28,472.34,468.47,470.31,67300.0,470.0121,471.0693,467.2097,469.0447,67300.0
2015-04-27 15:30:00,470.04,473.94,470.02,473.48,114800.0,468.7755,472.665,468.7555,472.2062,114800.0
2015-04-28 09:30:00,474.53,477.55,464.0,465.0,94700.0,473.2534,476.2653,462.7517,463.749,94700.0
2015-04-28 10:00:00,465.9,468.86,459.0,465.73,127500.0,464.6466,467.5986,457.7652,464.4771,127500.0
2015-04-28 10:30:00,465.73,470.9,464.41,465.92,63800.0,464.4771,469.6332,463.1606,464.6666,63800.0
2015-04-28 11:00:00,466.08,470.0,466.06,468.11,43400.0,464.8261,468.7356,464.8062,466.8507,43400.0
2015-04-28 11:30:00,467.54,469.52,465.7,467.46,21600.0,466.2822,468.2569,464.4471,466.2024,21600.0
2015-04-28 12:00:00,467.44,470.48,467.34,469.5,21800.0,466.1825,469.2143,466.0827,468.2369,21800.0
2015-04-28 12:30:00,469.6,470.06,467.8,468.68,22300.0,468.3367,468.7954,466.5415,467.4191,22300.0
2015-04-28 13:00:00,468.41,469.34,466.85,466.85,15200.0,467.1499,468.0773,465.594,465.594,15200.0
2015-04-28 13:30:00,466.89,467.45,465.45,466.4,35600.0,465.6339,466.1924,464.1978,465.1453,35600.0
2015-04-28 14:00:00,466.5,466.87,464.72,465.4,39600.0,465.245,465.614,463.4698,464.1479,39600.0
2015-04-28 14:30:00,465.0,466.7,464.96,465.01,20100.0,463.749,465.4445,463.7091,463.759,20100.0
2015-04-28 15:00:00,465.12,466.1,463.35,463.81,38000.0,463.8687,464.8461,462.1035,462.5622,38000.0
2015-04-28 15:30:00,464.1,467.02,463.67,466.58,106000.0,462.8514,465.7636,462.4226,465.3248,106000.0
2015-04-29 09:30:00,463.87,473.6,463.2,470.99,56200.0,462.6221,472.3259,461.9539,469.7229,56200.0
2015-04-29 10:00:00,470.99,471.74,468.22,469.46,30900.0,469.7229,470.4709,466.9604,468.197,30900.0
2015-04-29 10:30:00,468.2,470.65,467.02,468.0,47600.0,466.9404,469.3838,465.7636,466.741,47600.0
2015-04-29 11:00:00,467.88,470.79,467.04,467.48,25400.0,466.6213,469.5234,465.7835,466.2224,25400.0
2015-04-29 11:30:00,467.26,467.44,464.38,466.57,36200.0,466.0029,466.1825,463.1307,465.3148,36200.0
2015-04-29 12:00:00,466.99,467.0,463.4,464.04,27000.0,465.7337,465.7436,462.1533,462.7916,27000.0
2015-04-29 12:30:00,464.3,466.3,461.11,466.24,47000.0,463.0509,465.0455,459.8695,464.9857,47000.0
2015-04-29 13:00:00,466.74,468.84,465.27,465.67,80300.0,465.4843,467.5787,464.0183,464.4172,80300.0
2015-04-29 13:30:00,465.77,469.68,465.77,468.75,45600.0,464.517,468.4164,464.517,467.4889,45600.0
2015-04-29 14:00:00,468.93,471.0,466.9,471.0,44600.0,467.6685,469.7329,465.6439,469.7329,44600.0
2015-04-29 14:30:00,470.6,472.33,470.11,471.0,29500.0,469.334,471.0593,468.8453,469.7329,29500.0
2015-04-29 15:00:00,470.91,471.55,469.29,471.46,50400.0,469.6431,470.2814,468.0275,470.1916,50400.0
2015-04-29 15:30:00,471.45,471.63,468.95,469.7,69400.0,470.1817,470.3612,467.6884,468.4364,69400.0
2015-04-30 09:30:00,467.28,471.22,463.42,463.48,36500.0,466.0229,469.9523,462.1733,462.2331,36500.0
2015-04-30 10:00:00,463.44,466.61,462.0,465.61,29900.0,462.1932,465.3547,460.7571,464.3574,29900.0
2015-04-30 10:30:00,465.05,465.61,460.35,461.91,42000.0,463.7989,464.3574,459.1115,460.6673,42000.0
2015-04-30 11:00:00,462.56,467.84,462.56,465.21,16800.0,461.3156,466.5814,461.3156,463.9585,16800.0
2015-04-30 11:30:00,465.76,466.22,462.21,462.44,8200.0,464.507,464.9657,460.9665,461.1959,8200.0
2015-04-30 12:00:00,462.36,463.65,460.53,460.63,19900.0,461.1161,462.4027,459.2911,459.3908,19900.0
2015-04-30 12:30:00,461.0,461.36,459.01,459.23,21500.0,459.7598,460.1188,457.7751,457.9945,21500.0
2015-04-30 13:00:00,459.79,462.57,459.42,461.2,41900.0,458.553,461.3256,458.184,459.9592,41900.0
2015-04-30 13:30:00,461.0,461.93,457.0,457.06,29700.0,459.7598,460.6873,455.7705,455.8304,29700.0
2015-04-30 14:00:00,456.58,458.98,456.03,456.08,21900.0,455.3517,457.7452,454.8032,454.853,21900.0
2015-04-30 14:30:00,456.0,456.78,454.6,455.18,31000.0,454.7732,455.5511,453.377,453.9554,31000.0
2015-04-30 15:00:00,454.95,455.6,451.59,453.38,54900.0,453.7261,454.3743,450.3751,452.1603,54900.0
2015-04-30 15:30:00,453.06,457.97,452.92,457.24,89700.0,451.8411,456.7379,451.7015,456.0099,89700.0
2015-05-01 09:30:00,463.02,474.97,462.45,471.99,127500.0,461.7744,473.6922,461.2059,470.7202,127500.0
2015-05-01 10:00:00,471.0,474.5,469.0,471.73,46400.0,469.7329,473.2235,467.7383,470.4609,46400.0
2015-05-01 10:30:00,471.76,472.77,469.34,469.8,37300.0,470.4908,471.4981,468.0773,468.5361,37300.0
2015-05-01 11:00:00,469.91,470.97,468.29,470.97,31500.0,468.6458,469.703,467.0302,469.703,31500.0
2015-05-01 11:30:00,470.47,471.23,466.7,467.61,31900.0,469.2043,469.9623,465.4445,466.352,31900.0
2015-05-01 12:00:00,468.0,468.41,466.14,467.55,18400.0,466.741,467.1499,464.886,466.2922,18400.0
2015-05-01 12:30:00,467.24,470.84,467.24,470.8,9500.0,465.983,469.5733,465.983,469.5334,9500.0
2015-05-01 13:00:00,470.17,470.18,466.42,467.22,15100.0,468.9051,468.9151,465.1652,465.9631,15100.0
2015-05-01 13:30:00,466.55,469.73,466.15,468.7,21100.0,465.2949,468.4663,464.8959,467.4391,21100.0
2015-05-01 14:00:00,468.42,472.15,468.36,471.99,31100.0,467.1598,470.8798,467.1,470.7202,31100.0
2015-05-01 14:30:00,472.14,472.5,470.49,470.95,31900.0,470.8698,471.2288,469.2243,469.683,31900.0
2015-05-01 15:00:00,470.99,471.75,468.72,469.17,19700.0,469.7229,470.4809,467.459,467.9078,19700.0
2015-05-01 15:30:00,469.46,471.66,469.32,471.16,51200.0,468.197,470.3911,468.0574,469.8925,51200.0
2015-05-04 09:30:00,473.45,476.89,470.53,476.03,35900.0,472.1763,475.607,469.2641,474.7494,35900.0
2015-05-04 10:00:00,475.96,477.08,473.28,476.49,34300.0,474.6795,475.7965,472.0068,475.2081,34300.0
2015-05-04 10:30:00,476.55,476.75,472.14,473.98,50000.0,475.268,475.4674,470.8698,472.7049,50000.0
2015-05-04 11:00:00,474.03,475.06,471.64,472.86,18400.0,472.7547,473.782,470.3712,471.5879,18400.0
2015-05-04 11:30:00,473.2,474.32,472.31,473.07,18500.0,471.927,473.044,471.0394,471.7973,18500.0
2015-05-04 12:00:00,473.17,477.65,472.91,477.65,21200.0,471.897,476.365,471.6377,476.365,21200.0
2015-05-04 12:30:00,477.66,477.73,473.8,475.0,29500.0,476.375,476.4448,472.5254,473.7221,29500.0
2015-05-04 13:00:00,475.0,475.69,472.45,473.23,38400.0,473.7221,474.4103,471.179,471.9569,38400.0
2015-05-04 13:30:00,473.52,474.21,472.7,473.67,7600.0,472.2461,472.9342,471.4283,472.3957,7600.0
2015-05-04 14:00:00,473.68,474.26,472.38,474.06,14000.0,472.4057,472.9841,471.1092,472.7847,14000.0
2015-05-04 14:30:00,473.73,475.22,472.79,475.16,38700.0,472.4555,473.9415,471.5181,473.8817,38700.0
2015-05-04 15:00:00,474.94,475.31,473.69,474.2,27100.0,473.6623,474.0313,472.4156,472.9243,27100.0
2015-05-04 15:30:00,473.98,474.97,473.36,474.09,40500.0,472.7049,473.6922,472.0865,472.8146,40500.0
2015-05-05 09:30:00,472.16,473.1,463.41,464.18,41900.0,470.8898,471.8272,462.1633,462.9312,41900.0
2015-05-05 10:00:00,464.67,470.06,462.29,468.41,38500.0,463.4199,468.7954,461.0463,467.1499,38500.0
2015-05-05 10:30:00,468.33,469.4,465.26,467.73,29100.0,467.0701,468.1372,464.0083,466.4717,29100.0
2015-05-05 11:00:00,467.58,469.85,466.01,466.28,16400.0,466.3221,468.586,464.7563,465.0256,16400.0
2015-05-05 11:30:00,465.65,469.45,465.35,469.03,21100.0,464.3973,468.1871,464.0981,467.7682,21100.0
2015-05-05 12:00:00,469.83,469.9,467.78,469.1,16700.0,468.566,468.6358,466.5215,467.838,16700.0
2015-05-05 12:30:00,468.18,468.39,466.97,467.59,15200.0,466.9205,467.1299,465.7137,466.3321,15200.0
2015-05-05 13:00:00,467.66,467.66,465.25,465.93,15000.0,466.4019,466.4019,463.9984,464.6765,15000.0
2015-05-05 13:30:00,465.61,466.49,465.16,465.16,27200.0,464.3574,465.235,463.9086,463.9086,27200.0
2015-05-05 14:00:00,465.09,467.42,464.27,466.72,15500.0,463.8388,466.1625,463.021,465.4644,15500.0
2015-05-05 14:30:00,466.49,467.24,465.4,466.36,22600.0,465.235,465.983,464.1479,465.1054,22600.0
2015-05-05 15:00:00,466.55,467.38,465.76,466.52,20900.0,465.2949,466.1226,464.507,465.2649,20900.0
2015-05-05 15:30:00,466.84,467.96,465.16,465.43,67200.0,465.5841,466.7011,463.9086,464.1779,67200.0
2015-05-06 09:30:00,469.16,475.96,466.18,471.91,70800.0,467.8978,474.6795,464.9259,470.6404,70800.0
2015-05-06 10:00:00,471.78,477.72,469.44,477.06,65100.0,470.5108,476.4348,468.1771,475.7766,65100.0
2015-05-06 10:30:00,476.69,477.75,474.77,476.74,59700.0,475.4076,476.4647,473.4927,475.4574,59700.0
2015-05-06 11:00:00,476.7,478.0,474.45,475.63,33900.0,475.4175,476.7141,473.1736,474.3504,33900.0
2015-05-06 11:30:00,476.55,477.49,474.86,476.49,29100.0,475.268,476.2054,473.5825,475.2081,29100.0
2015-05-06 12:00:00,476.33,476.45,474.03,474.65,31000.0,475.0485,475.1682,472.7547,473.3731,31000.0
2015-05-06 12:30:00,474.29,475.78,472.48,473.48,28700.0,473.014,474.5,471.2089,472.2062,28700.0
2015-05-06 13:00:00,473.47,473.47,471.19,471.25,20100.0,472.1962,472.1962,469.9224,469.9822,20100.0
2015-05-06 13:30:00,471.01,471.75,467.96,467.96,36000.0,469.7429,470.4809,466.7011,466.7011,36000.0
2015-05-06 14:00:00,467.85,468.96,465.8,466.52,34100.0,466.5914,467.6984,464.5469,465.2649,34100.0
2015-05-06 14:30:00,466.87,467.74,466.12,467.17,33000.0,465.614,466.4817,464.866,465.9132,33000.0
2015-05-06 15:00:00,466.87,469.9,466.87,468.57,28400.0,465.614,468.6358,465.614,467.3094,28400.0
2015-05-06 15:30:00,468.48,470.98,468.02,470.01,80700.0,467.2197,469.7129,466.7609,468.7455,80700.0
2015-05-07 09:30:00,480.01,482.99,466.79,468.0,197300.0,478.7186,481.6906,465.5342,466.741,197300.0
2015-05-07 10:00:00,467.7,472.36,466.21,469.07,117400.0,466.4418,471.0892,464.9558,467.8081,117400.0
2015-05-07 10:30:00,468.39,472.0,462.49,470.89,117300.0,467.1299,470.7302,461.2458,469.6232,117300.0
2015-05-07 11:00:00,470.79,471.59,462.0,464.46,56700.0,469.5234,470.3213,460.7571,463.2105,56700.0
2015-05-07 11:30:00,464.51,467.1,462.94,462.96,33100.0,463.2603,465.8434,461.6946,461.7145,33100.0
2015-05-07 12:00:00,463.01,464.04,462.01,463.85,28100.0,461.7644,462.7916,460.7671,462.6021,28100.0
2015-05-07 12:30:00,463.89,468.49,463.05,464.78,64100.0,462.642,467.2296,461.8043,463.5296,64100.0
2015-05-07 13:00:00,465.03,470.18,464.84,467.8,41900.0,463.7789,468.9151,463.5895,466.5415,41900.0
2015-05-07 13:30:00,467.6,468.03,464.86,465.87,43200.0,466.342,466.7709,463.6094,464.6167,43200.0
2015-05-07 14:00:00,466.06,466.48,465.19,465.42,23100.0,464.8062,465.225,463.9385,464.1679,23100.0
2015-05-07 14:30:00,465.97,466.39,463.62,464.87,44500.0,464.7164,465.1353,462.3727,463.6194,44500.0
2015-05-07 15:00:00,464.56,467.85,464.46,465.26,77500.0,463.3102,466.5914,463.2105,464.0083,77500.0
2015-05-07 15:30:00,465.26,470.65,464.44,468.62,169300.0,464.0083,469.3838,463.1905,467.3593,169300.0
2015-05-08 09:30:00,470.0,476.7,470.0,472.96,81200.0,468.7356,475.4175,468.7356,471.6876,81200.0
2015-05-08 10:00:00,472.0,478.85,472.0,478.11,75400.0,470.7302,477.5618,470.7302,476.8238,75400.0
2015-05-08 10:30:00,478.82,481.11,477.26,478.87,83800.0,477.5318,479.8157,475.976,477.5817,83800.0
2015-05-08 11:00:00,478.99,482.59,478.99,480.4,53900.0,477.7014,481.2917,477.7014,479.1076,53900.0
2015-05-08 11:30:00,480.4,484.36,480.07,484.05,93000.0,479.1076,483.0569,478.7785,482.7478,93000.0
2015-05-08 12:00:00,484.08,484.85,481.5,481.64,36800.0,482.7777,483.5456,480.2046,480.3443,36800.0
2015-05-08 12:30:00,481.39,483.21,478.47,481.44,48600.0,480.0949,481.91,477.1828,480.1448,48600.0
2015-05-08 13:00:00,481.16,481.16,478.57,479.93,46800.0,479.8656,479.8656,477.2825,478.6389,46800.0
2015-05-08 13:30:00,479.97,480.24,476.01,476.14,62500.0,478.6788,478.948,474.7294,474.8591,62500.0
2015-05-08 14:00:00,476.34,478.79,475.55,476.2,39900.0,475.0585,477.5019,474.2706,474.9189,39900.0
2015-05-08 14:30:00,476.61,477.01,474.17,475.9,123200.0,475.3278,475.7267,472.8944,474.6197,123200.0
2015-05-08 15:00:00,476.19,477.58,474.79,476.73,68700.0,474.9089,476.2952,473.5127,475.4475,68700.0
2015-05-08 15:30:00,476.65,481.53,476.55,481.29,170500.0,475.3677,480.2346,475.268,479.9952,170500.0
2015-05-11 09:30:00,484.26,488.0,480.5,482.71,76800.0,482.9572,486.6871,479.2073,481.4114,76800.0
2015-05-11 10:00:00,482.65,484.99,481.52,483.6,35000.0,481.3515,483.6852,480.2246,482.299,35000.0
2015-05-11 10:30:00,483.07,483.13,479.52,481.07,46900.0,481.7704,481.8303,478.23,479.7758,46900.0
2015-05-11 11:00:00,480.86,482.87,479.0,482.16,17800.0,479.5664,481.571,477.7114,480.8629,17800.0
2015-05-11 11:30:00,481.57,482.61,479.26,482.61,17200.0,480.2744,481.3117,477.9707,481.3117,17200.0
2015-05-11 12:00:00,482.9,483.7,481.41,482.27,12300.0,481.6009,482.3987,480.1149,480.9726,12300.0
2015-05-11 12:30:00,482.28,482.49,479.44,479.44,18800.0,480.9825,481.192,478.1502,478.1502,18800.0
2015-05-11 13:00:00,479.71,482.43,479.67,481.63,16200.0,478.4195,481.1321,478.3796,480.3343,16200.0
2015-05-11 13:30:00,481.74,482.12,479.7,479.97,56100.0,480.444,480.823,478.4095,478.6788,56100.0
2015-05-11 14:00:00,479.8,480.62,478.0,479.36,30600.0,478.5092,479.327,476.7141,478.0704,30600.0
2015-05-11 14:30:00,479.6,480.58,477.05,477.73,24600.0,478.3097,479.2871,475.7666,476.4448,24600.0
2015-05-11 15:00:00,477.75,478.97,476.62,478.1,24000.0,476.4647,477.6814,475.3378,476.8138,24000.0
2015-05-11 15:30:00,478.06,479.49,476.78,477.58,45900.0,476.7739,478.2,475.4973,476.2952,45900.0
2015-05-12 09:30:00,474.99,475.0,465.26,470.42,72200.0,473.7121,473.7221,464.0083,469.1544,72200.0
2015-05-12 10:00:00,471.2,472.95,469.83,471.11,30000.0,469.9323,471.6776,468.566,469.8426,30000.0
2015-05-12 10:30:00,471.15,475.32,470.5,473.97,51800.0,469.8825,474.0413,469.2342,472.6949,51800.0
2015-05-12 11:00:00,474.08,476.32,472.8,473.85,50800.0,472.8046,475.0386,471.528,472.5752,50800.0
2015-05-12 11:30:00,473.83,474.9,472.13,472.13,19900.0,472.5553,473.6224,470.8598,470.8598,19900.0
2015-05-12 12:00:00,472.02,473.71,471.93,473.3,15400.0,470.7501,472.4356,470.6604,472.0267,15400.0
2015-05-12 12:30:00,473.09,476.8,472.37,475.8,19200.0,471.8173,475.5173,471.0992,474.52,19200.0
2015-05-12 13:00:00,475.87,477.67,474.98,475.3,15300.0,474.5898,476.3849,473.7022,474.0213,15300.0
2015-05-12 13:30:00,475.33,476.47,473.91,475.73,35600.0,474.0512,475.1882,472.6351,474.4502,35600.0
2015-05-12 14:00:00,475.47,478.0,475.47,477.31,35900.0,474.1909,476.7141,474.1909,476.0259,35900.0
2015-05-12 14:30:00,477.34,480.39,477.34,479.54,51300.0,476.0558,479.0976,476.0558,478.2499,51300.0
2015-05-12 15:00:00,479.26,479.91,477.03,477.58,36600.0,477.9707,478.6189,475.7467,476.2952,36600.0
2015-05-12 15:30:00,477.62,480.95,477.01,479.54,59100.0,476.3351,479.6561,475.7267,478.2499,59100.0
2015-05-13 09:30:00,479.3,480.27,473.05,475.28,42900.0,478.0106,478.9779,471.7774,474.0014,42900.0
2015-05-13 10:00:00,476.21,476.66,474.21,476.66,37800.0,474.9289,475.3777,472.9342,475.3777,37800.0
2015-05-13 10:30:00,476.92,476.92,475.19,475.94,22000.0,475.637,475.637,473.9116,474.6596,22000.0
2015-05-13 11:00:00,474.99,476.2,473.0,475.78,30900.0,473.7121,474.9189,471.7275,474.5,30900.0
2015-05-13 11:30:00,475.83,475.95,474.11,474.22,24900.0,474.5499,474.6696,472.8345,472.9442,24900.0
2015-05-13 12:00:00,474.22,474.76,473.72,474.28,12300.0,472.9442,473.4828,472.4456,473.0041,12300.0
2015-05-13 12:30:00,474.28,476.72,473.85,475.92,38700.0,473.0041,475.4375,472.5752,474.6396,38700.0
2015-05-13 13:00:00,476.19,477.74,476.19,476.8,23100.0,474.9089,476.4548,474.9089,475.5173,23100.0
2015-05-13 13:30:00,477.42,477.74,476.41,477.51,22200.0,476.1356,476.4548,475.1283,476.2254,22200.0
2015-05-13 14:00:00,477.83,477.83,474.03,475.55,45500.0,476.5445,476.5445,472.7547,474.2706,45500.0
2015-05-13 14:30:00,474.92,476.81,474.52,475.89,21200.0,473.6423,475.5273,473.2434,474.6097,21200.0
2015-05-13 15:00:00,476.38,477.92,476.34,476.75,43600.0,475.0984,476.6343,475.0585,475.4674,43600.0
2015-05-13 15:30:00,476.84,478.26,476.64,477.42,67100.0,475.5572,476.9734,475.3577,476.1356,67100.0
2015-05-14 09:30:00,481.66,481.66,474.74,474.74,26200.0,480.3642,480.3642,473.4628,473.4628,26200.0
2015-05-14 10:00:00,476.04,479.5,474.0,479.5,20600.0,474.7593,478.21,472.7248,478.21,20600.0
2015-05-14 10:30:00,479.55,483.75,478.99,482.67,66800.0,478.2599,482.4486,477.7014,481.3715,66800.0
2015-05-14 11:00:00,482.59,485.5,482.24,485.46,31100.0,481.2917,484.1939,480.9426,484.154,31100.0
2015-05-14 11:30:00,485.46,486.28,484.44,484.58,32100.0,484.154,484.9718,483.1367,483.2764,32100.0
2015-05-14 12:00:00,484.86,487.97,484.78,487.79,32300.0,483.5556,486.6572,483.4758,486.4777,32300.0
2015-05-14 12:30:00,487.97,489.95,487.45,489.84,30400.0,486.6572,488.6319,486.1386,488.5222,30400.0
2015-05-14 13:00:00,489.53,490.66,489.1,490.0,34700.0,488.213,489.34,487.7842,488.6818,34700.0
2015-05-14 13:30:00,490.03,490.16,486.49,486.49,39600.0,488.7117,488.8413,485.1812,485.1812,39600.0
2015-05-14 14:00:00,486.83,489.27,485.08,489.12,24100.0,485.5203,487.9537,483.775,487.8041,24100.0
2015-05-14 14:30:00,489.16,490.15,487.45,488.23,55000.0,487.844,488.8314,486.1386,486.9165,55000.0
2015-05-14 15:00:00,487.9,490.4,487.62,490.29,52800.0,486.5874,489.0807,486.3082,488.971,52800.0
2015-05-14 15:30:00,489.77,492.22,489.76,491.66,122400.0,488.4524,490.8958,488.4424,490.3373,122400.0
2015-05-15 09:30:00,495.0,498.49,490.95,492.25,96000.0,493.6683,497.1489,489.6292,490.9257,96000.0
2015-05-15 10:00:00,491.66,492.74,488.1,492.52,28700.0,490.3373,491.4144,486.7869,491.195,28700.0
2015-05-15 10:30:00,492.5,492.56,490.71,491.94,12400.0,491.175,491.2349,489.3899,490.6165,12400.0
2015-05-15 11:00:00,491.5,492.91,490.75,491.0,10800.0,490.1777,491.5839,489.4298,489.6791,10800.0
2015-05-15 11:30:00,491.21,491.51,489.73,490.21,19100.0,489.8885,490.1877,488.4125,488.8912,19100.0
2015-05-15 12:00:00,490.92,490.92,488.84,489.69,7600.0,489.5993,489.5993,487.5249,488.3726,7600.0
2015-05-15 12:30:00,490.02,490.42,488.79,489.22,11700.0,488.7017,489.1006,487.475,487.9039,11700.0
2015-05-15 13:00:00,488.91,489.87,486.23,487.07,17200.0,487.5947,488.5521,484.9219,485.7597,17200.0
2015-05-15 13:30:00,486.83,487.86,486.25,486.59,14600.0,485.5203,486.5475,484.9419,485.2809,14600.0
2015-05-15 14:00:00,486.75,487.99,486.31,487.39,10800.0,485.4405,486.6772,485.0017,486.0788,10800.0
2015-05-15 14:30:00,487.79,489.12,487.31,488.14,30000.0,486.4777,487.8041,485.999,486.8268,30000.0
2015-05-15 15:00:00,488.2,488.98,487.64,487.64,25200.0,486.8866,487.6645,486.3281,486.3281,25200.0
2015-05-15 15:30:00,487.79,489.36,487.54,488.9,36400.0,486.4777,488.0435,486.2284,487.5847,36400.0
2015-05-18 09:30:00,488.01,494.87,487.81,494.42,40400.0,486.6971,493.5387,486.4977,493.0899,40400.0
2015-05-18 10:00:00,494.81,494.88,490.24,490.68,39100.0,493.4788,493.5486,488.9211,489.3599,39100.0
2015-05-18 10:30:00,491.28,495.45,490.99,495.42,45800.0,489.9583,494.1171,489.6691,494.0872,45800.0
2015-05-18 11:00:00,494.75,497.84,494.62,497.68,35000.0,493.419,496.5007,493.2893,496.3411,35000.0
2015-05-18 11:30:00,497.74,499.0,497.4,497.41,34200.0,496.4009,497.6576,496.0619,496.0718,34200.0
2015-05-18 12:00:00,497.37,498.27,496.19,497.34,79600.0,496.0319,496.9295,494.8551,496.002,79600.0
2015-05-18 12:30:00,497.42,500.36,496.34,497.55,51300.0,496.0818,499.0139,495.0047,496.2115,51300.0
2015-05-18 13:00:00,497.61,497.98,497.28,497.48,8700.0,496.2713,496.6403,495.9422,496.1416,8700.0
2015-05-18 13:30:00,497.61,499.92,497.1,499.9,23400.0,496.2713,498.5751,495.7627,498.5551,23400.0
2015-05-18 14:00:00,499.67,499.93,498.66,499.21,15900.0,498.3258,498.5851,497.3185,497.867,15900.0
2015-05-18 14:30:00,499.09,499.72,498.43,499.0,20700.0,497.7473,498.3756,497.0891,497.6576,20700.0
2015-05-18 15:00:00,499.23,499.23,498.03,498.25,29500.0,497.8869,497.8869,496.6902,496.9096,29500.0
2015-05-18 15:30:00,498.58,498.61,496.42,496.73,102400.0,497.2387,497.2686,495.0845,495.3937,102400.0
2015-05-19 09:30:00,495.51,501.0,494.0,498.0,39000.0,494.1769,499.6522,492.671,496.6602,39000.0
2015-05-19 10:00:00,498.17,498.49,493.31,497.74,32300.0,496.8298,497.1489,491.9829,496.4009,32300.0
2015-05-19 10:30:00,497.83,497.91,495.2,495.61,9500.0,496.4907,496.5705,493.8678,494.2767,9500.0
2015-05-19 11:00:00,495.61,498.0,495.01,497.79,33600.0,494.2767,496.6602,493.6783,496.4508,33600.0
2015-05-19 11:30:00,497.59,499.39,497.0,498.88,18100.0,496.2513,498.0465,495.6629,497.5379,18100.0
2015-05-19 12:00:00,499.08,500.14,498.85,500.05,57800.0,497.7373,498.7945,497.508,498.7047,57800.0
2015-05-19 12:30:00,500.05,503.0,500.05,503.0,40400.0,498.7047,501.6468,498.7047,501.6468,40400.0
2015-05-19 13:00:00,502.88,504.17,501.97,503.96,37000.0,501.5271,502.8136,500.6196,502.6042,37000.0
2015-05-19 13:30:00,503.5,504.65,503.11,504.44,30100.0,502.1455,503.2924,501.7565,503.0829,30100.0
2015-05-19 14:00:00,504.55,506.25,504.37,504.95,38200.0,503.1926,504.8881,503.0131,503.5915,38200.0
2015-05-19 14:30:00,504.68,504.76,503.43,504.15,30900.0,503.3223,503.4021,502.0756,502.7937,30900.0
2015-05-19 15:00:00,503.74,504.7,503.0,503.24,60400.0,502.3848,503.3422,501.6468,501.8861,60400.0
2015-05-19 15:30:00,503.09,504.57,501.73,503.99,67400.0,501.7366,503.2126,500.3802,502.6341,67400.0
2015-05-20 09:30:00,507.5,514.5,503.42,508.31,132200.0,506.1347,513.1159,502.0657,506.9425,132200.0
2015-05-20 10:00:00,508.25,513.99,507.5,511.33,85800.0,506.8827,512.6072,506.1347,509.9544,85800.0
2015-05-20 10:30:00,511.33,513.99,511.09,511.15,29300.0,509.9544,512.6072,509.715,509.7749,29300.0
2015-05-20 11:00:00,511.4,512.39,510.16,510.31,33400.0,510.0242,511.0115,508.7875,508.9371,33400.0
2015-05-20 11:30:00,510.44,511.68,510.0,511.4,22800.0,509.0668,510.3034,508.628,510.0242,22800.0
2015-05-20 12:00:00,511.3,512.54,510.92,510.92,16100.0,509.9245,511.1611,509.5455,509.5455,16100.0
2015-05-20 12:30:00,511.05,512.06,510.0,511.71,32900.0,509.6751,510.6824,508.628,510.3334,32900.0
2015-05-20 13:00:00,511.64,513.63,511.45,513.63,15500.0,510.2636,512.2482,510.0741,512.2482,15500.0
2015-05-20 13:30:00,513.69,513.98,513.05,513.33,15100.0,512.308,512.5973,511.6698,511.949,15100.0
2015-05-20 14:00:00,513.9,515.45,513.49,515.45,42100.0,512.5175,514.0633,512.1086,514.0633,42100.0
2015-05-20 14:30:00,515.73,516.67,514.85,516.04,20200.0,514.3425,515.28,513.4649,514.6517,20200.0
2015-05-20 15:00:00,516.45,516.81,512.59,514.19,62000.0,515.0606,515.4196,511.211,512.8067,62000.0
2015-05-20 15:30:00,514.27,514.44,512.69,512.77,62600.0,512.8865,513.056,511.3107,511.3905,62600.0
2015-05-21 09:30:00,513.09,518.2,510.2,512.21,122700.0,511.7097,516.8059,508.8274,510.832,122700.0
2015-05-21 10:00:00,512.07,515.67,510.77,515.07,57200.0,510.6924,514.2827,509.3959,513.6843,57200.0
2015-05-21 10:30:00,514.91,515.94,512.78,513.4,36000.0,513.5248,514.552,511.4005,512.0188,36000.0
2015-05-21 11:00:00,513.42,515.67,513.1,513.73,75700.0,512.0388,514.2827,511.7196,512.3479,75700.0
2015-05-21 11:30:00,513.35,514.51,512.23,513.98,56600.0,511.969,513.1258,510.852,512.5973,56600.0
2015-05-21 12:00:00,514.11,514.69,512.61,514.0,39500.0,512.7269,513.3053,511.2309,512.6172,39500.0
2015-05-21 12:30:00,514.16,515.53,513.81,513.81,29900.0,512.7768,514.1431,512.4277,512.4277,29900.0
2015-05-21 13:00:00,513.84,515.25,513.37,515.18,36800.0,512.4576,513.8638,511.9889,513.794,36800.0
2015-05-21 13:30:00,515.27,516.91,515.04,516.74,32400.0,513.8838,515.5194,513.6544,515.3498,32400.0
2015-05-21 14:00:00,516.62,516.7,514.97,515.85,38300.0,515.2302,515.3099,513.5846,514.4622,38300.0
2015-05-21 14:30:00,515.8,516.41,514.91,515.35,21300.0,514.4124,515.0207,513.5248,513.9636,21300.0
2015-05-21 15:00:00,515.4,515.77,514.0,514.29,26500.0,514.0134,514.3824,512.6172,512.9064,26500.0
2015-05-21 15:30:00,514.38,516.71,514.2,516.01,65900.0,512.9962,515.3199,512.8167,514.6218,65900.0
2015-05-22 09:30:00,513.74,518.79,513.74,517.44,68400.0,512.3579,517.3943,512.3579,516.0479,68400.0
2015-05-22 10:00:00,517.1,519.46,515.47,516.22,70800.0,515.7089,518.0625,514.0832,514.8312,70800.0
2015-05-22 10:30:00,516.2,516.82,515.18,515.66,70800.0,514.8113,515.4296,513.794,514.2727,70800.0
2015-05-22 11:00:00,515.66,516.51,513.5,515.77,60700.0,514.2727,515.1205,512.1185,514.3824,60700.0
2015-05-22 11:30:00,515.75,516.5,514.65,516.24,27300.0,514.3625,515.1105,513.2655,514.8512,27300.0
2015-05-22 12:00:00,516.49,516.6,515.81,516.49,15200.0,515.1005,515.2102,514.4223,515.1005,15200.0
2015-05-22 12:30:00,516.49,518.44,516.43,517.9,34100.0,515.1005,517.0453,515.0407,516.5067,34100.0
2015-05-22 13:00:00,516.91,518.49,516.62,517.25,27000.0,515.5194,517.0951,515.2302,515.8585,27000.0
2015-05-22 13:30:00,517.76,517.93,516.0,516.41,30500.0,516.3671,516.5366,514.6118,515.0207,30500.0
2015-05-22 14:00:00,516.03,516.35,514.1,516.07,48100.0,514.6417,514.9609,512.7169,514.6816,48100.0
2015-05-22 14:30:00,515.98,516.36,514.75,515.19,23700.0,514.5919,514.9709,513.3652,513.804,23700.0
2015-05-22 15:00:00,515.05,516.4,514.6,516.32,49500.0,513.6644,515.0107,513.2156,514.931,49500.0
2015-05-22 15:30:00,516.47,516.95,513.77,513.86,66400.0,515.0806,515.5593,512.3878,512.4776,66400.0
2015-05-26 09:30:00,511.8,514.45,507.55,509.97,57100.0,510.4231,513.066,506.1846,508.598,57100.0
2015-05-26 10:00:00,509.79,510.53,503.27,509.0,108700.0,508.4185,509.1565,501.9161,507.6307,108700.0
2015-05-26 10:30:00,509.54,509.54,506.0,507.76,45600.0,508.1692,508.1692,504.6387,506.394,45600.0
2015-05-26 11:00:00,507.57,508.68,504.57,506.0,48300.0,506.2045,507.3115,503.2126,504.6387,48300.0
2015-05-26 11:30:00,505.83,508.11,505.34,507.78,21700.0,504.4692,506.743,503.9805,506.4139,21700.0
2015-05-26 12:00:00,508.02,510.02,507.88,509.49,24900.0,506.6533,508.6479,506.5137,508.1193,24900.0
2015-05-26 12:30:00,509.51,509.98,506.93,506.93,32000.0,508.1393,508.608,505.5662,505.5662,32000.0
2015-05-26 13:00:00,507.51,508.48,506.28,506.83,17000.0,506.1447,507.1121,504.918,505.4665,17000.0
2015-05-26 13:30:00,506.49,506.92,503.16,503.59,40900.0,505.1274,505.5562,501.8064,502.2352,40900.0
2015-05-26 14:00:00,503.96,506.11,503.29,505.87,18200.0,502.6042,504.7484,501.936,504.5091,18200.0
2015-05-26 14:30:00,505.85,507.0,504.57,504.8,40300.0,504.4891,505.636,503.2126,503.442,40300.0
2015-05-26 15:00:00,504.77,506.45,504.76,505.22,27400.0,503.412,505.0875,503.4021,503.8608,27400.0
2015-05-26 15:30:00,505.51,507.36,505.11,506.79,62700.0,504.15,505.9951,503.7511,505.4266,62700.0
2015-05-27 09:30:00,509.05,512.44,505.55,510.02,47000.0,507.6805,511.0614,504.1899,508.6479,47000.0
2015-05-27 10:00:00,510.48,513.95,510.48,512.64,64800.0,509.1067,512.5673,509.1067,511.2609,64800.0
2015-05-27 10:30:00,512.88,514.78,512.66,513.57,32000.0,511.5002,513.3951,511.2808,512.1884,32000.0
2015-05-27 11:00:00,513.41,515.0,513.27,514.62,17600.0,512.0288,513.6145,511.8892,513.2355,17600.0
2015-05-27 11:30:00,515.07,515.8,512.77,512.98,21700.0,513.6843,514.4124,511.3905,511.5999,21700.0
2015-05-27 12:00:00,512.98,513.01,510.97,512.88,14000.0,511.5999,511.6299,509.5954,511.5002,14000.0
2015-05-27 12:30:00,512.57,512.77,511.03,511.18,18000.0,511.191,511.3905,509.6552,509.8048,18000.0
2015-05-27 13:00:00,511.61,511.96,509.26,509.8,28700.0,510.2336,510.5827,507.89,508.4285,28700.0
2015-05-27 13:30:00,509.76,511.95,509.62,511.95,39800.0,508.3886,510.5727,508.249,510.5727,39800.0
2015-05-27 14:00:00,511.64,512.32,510.95,512.32,15300.0,510.2636,510.9417,509.5754,510.9417,15300.0
2015-05-27 14:30:00,512.23,512.98,511.85,512.52,19000.0,510.852,511.5999,510.473,511.1412,19000.0
2015-05-27 15:00:00,512.72,513.98,512.2,513.57,16200.0,511.3406,512.5973,510.822,512.1884,16200.0
2015-05-27 15:30:00,513.56,515.6,513.12,515.17,54100.0,512.1784,514.2129,511.7396,513.7841,54100.0
2015-05-28 09:30:00,512.11,514.32,510.02,510.36,67500.0,510.7323,512.9363,508.6479,508.987,67500.0
2015-05-28 10:00:00,510.62,511.0,509.46,510.44,32200.0,509.2463,509.6253,508.0894,509.0668,32200.0
2015-05-28 10:30:00,510.44,511.9,509.6,511.0,17400.0,509.0668,510.5229,508.229,509.6253,17400.0
2015-05-28 11:00:00,510.67,511.87,509.96,511.0,40500.0,509.2962,510.4929,508.5881,509.6253,40500.0
2015-05-28 11:30:00,511.34,511.34,509.5,510.11,17300.0,509.9644,509.9644,508.1293,508.7377,17300.0
2015-05-28 12:00:00,510.43,511.88,510.16,511.54,22900.0,509.0568,510.5029,508.7875,510.1638,22900.0
2015-05-28 12:30:00,511.55,512.28,510.59,510.96,28200.0,510.1738,510.9018,509.2164,509.5854,28200.0
2015-05-28 13:00:00,510.96,512.0,510.34,511.0,13000.0,509.5854,510.6226,508.967,509.6253,13000.0
2015-05-28 13:30:00,511.27,511.49,510.25,511.0,32500.0,509.8945,510.114,508.8773,509.6253,32500.0
2015-05-28 14:00:00,511.17,513.15,510.97,513.15,30900.0,509.7948,511.7695,509.5954,511.7695,30900.0
2015-05-28 14:30:00,512.99,513.74,511.73,512.27,10600.0,511.6099,512.3579,510.3533,510.8919,10600.0
2015-05-28 15:00:00,511.86,512.34,510.98,511.76,15800.0,510.483,510.9617,509.6053,510.3832,15800.0
2015-05-28 15:30:00,511.66,512.54,511.17,512.01,38200.0,510.2835,511.1611,509.7948,510.6326,38200.0
2015-05-29 09:30:00,508.73,517.18,508.73,516.51,51263.0,507.3614,515.7886,507.3614,515.1205,51263.0
2015-05-29 10:00:00,516.7,516.87,513.02,515.92,38190.0,515.3099,515.4795,511.6398,514.532,38190.0
2015-05-29 10:30:00,515.75,515.91,509.66,511.48,52225.0,514.3625,514.5221,508.2889,510.104,52225.0
2015-05-29 11:00:00,511.35,513.54,511.0,511.94,19886.0,509.9743,512.1584,509.6253,510.5627,19886.0
2015-05-29 11:30:00,511.94,513.96,511.64,513.46,37559.0,510.5627,512.5773,510.2636,512.0787,37559.0
2015-05-29 12:00:00,513.8,515.08,513.06,514.99,25654.0,512.4177,513.6943,511.6797,513.6045,25654.0
2015-05-29 12:30:00,515.0,515.92,514.02,514.13,14130.0,513.6145,514.532,512.6371,512.7469,14130.0
2015-05-29 13:00:00,514.4,517.18,514.39,516.25,12531.0,513.0161,515.7886,513.0062,514.8611,12531.0
2015-05-29 13:30:00,516.41,516.69,515.34,516.47,19150.0,515.0207,515.3,513.9536,515.0806,19150.0
2015-05-29 14:00:00,516.7,516.7,511.37,511.92,40353.0,515.3099,515.3099,509.9943,510.5428,40353.0
2015-05-29 14:30:00,512.43,512.88,511.02,512.06,25464.0,511.0514,511.5002,509.6452,510.6824,25464.0
2015-05-29 15:00:00,511.77,513.98,511.77,513.98,30574.0,510.3932,512.5973,510.3932,512.5973,30574.0
2015-05-29 15:30:00,513.96,515.19,512.42,512.56,70522.0,512.5773,513.804,511.0415,511.1811,70522.0
2015-06-01 09:30:00,517.08,517.08,506.56,507.46,52902.0,515.6889,515.6889,505.1972,506.0948,52902.0
2015-06-01 10:00:00,507.47,510.1,505.12,507.31,32456.0,506.1048,508.7277,503.7611,505.9452,32456.0
2015-06-01 10:30:00,507.54,512.93,506.34,512.93,36744.0,506.1746,511.5501,504.9778,511.5501,36744.0
2015-06-01 11:00:00,512.36,513.52,510.87,512.0,25163.0,510.9816,512.1385,509.4956,510.6226,25163.0
2015-06-01 11:30:00,512.49,512.69,510.97,511.39,20983.0,511.1113,511.3107,509.5954,510.0142,20983.0
2015-06-01 12:00:00,511.71,514.7,511.03,513.98,14920.0,510.3334,513.3153,509.6552,512.5973,14920.0
2015-06-01 12:30:00,514.25,515.7,513.95,515.58,12954.0,512.8665,514.3126,512.5673,514.193,12954.0
2015-06-01 13:00:00,515.39,516.87,515.08,515.91,16684.0,514.0035,515.4795,513.6943,514.5221,16684.0
2015-06-01 13:30:00,515.83,516.25,515.28,515.28,12200.0,514.4423,514.8611,513.8938,513.8938,12200.0
2015-06-01 14:00:00,515.99,516.5,514.59,516.14,16250.0,514.6018,515.1105,513.2056,514.7514,16250.0
2015-06-01 14:30:00,516.16,516.31,514.78,515.36,17367.0,514.7714,514.921,513.3951,513.9735,17367.0
2015-06-01 15:00:00,515.62,516.25,514.51,515.0,31355.0,514.2328,514.8611,513.1258,513.6145,31355.0
2015-06-01 15:30:00,514.59,514.7,513.18,514.14,78498.0,513.2056,513.3153,511.7994,512.7568,78498.0
2015-06-02 09:30:00,511.25,512.38,505.25,508.5,77381.0,509.8746,511.0016,503.8907,507.132,77381.0
2015-06-02 10:00:00,509.35,510.98,507.35,507.62,47648.0,507.9797,509.6053,505.9851,506.2544,47648.0
2015-06-02 10:30:00,508.13,510.88,508.12,509.77,22234.0,506.763,509.5056,506.753,508.3986,22234.0
2015-06-02 11:00:00,509.72,510.98,509.14,509.48,23000.0,508.3487,509.6053,507.7703,508.1094,23000.0
2015-06-02 11:30:00,509.7,510.95,508.08,508.96,35699.0,508.3288,509.5754,506.7131,507.5908,35699.0
2015-06-02 12:00:00,508.88,510.98,508.88,509.02,36245.0,507.511,509.6053,507.511,507.6506,36245.0
2015-06-02 12:30:00,509.02,510.86,508.61,510.16,25090.0,507.6506,509.4857,507.2417,508.7875,25090.0
2015-06-02 13:00:00,510.13,511.96,509.68,511.46,44032.0,508.7576,510.5827,508.3088,510.084,44032.0
2015-06-02 13:30:00,511.97,512.95,511.68,512.84,20736.0,510.5927,511.57,510.3034,511.4603,20736.0
2015-06-02 14:00:00,512.54,512.94,510.75,511.15,43211.0,511.1611,511.5601,509.3759,509.7749,43211.0
2015-06-02 14:30:00,511.31,511.31,509.79,510.5,22485.0,509.9344,509.9344,508.4185,509.1266,22485.0
2015-06-02 15:00:00,510.57,510.92,509.29,509.4,14417.0,509.1964,509.5455,507.9199,508.0296,14417.0
2015-06-02 15:30:00,509.05,510.27,508.9,508.9,53328.0,507.6805,508.8972,507.5309,507.5309,53328.0
2015-06-03 09:30:00,509.64,511.98,509.02,511.61,39948.0,508.2689,510.6026,507.6506,510.2336,39948.0
2015-06-03 10:00:00,511.07,511.87,508.77,511.16,23541.0,509.6951,510.4929,507.4013,509.7848,23541.0
2015-06-03 10:30:00,511.22,511.98,510.1,511.66,34890.0,509.8447,510.6026,508.7277,510.2835,34890.0
2015-06-03 11:00:00,511.48,512.4,510.85,511.97,22628.0,510.104,511.0215,509.4757,510.5927,22628.0
2015-06-03 11:30:00,511.54,512.41,510.49,511.95,45968.0,510.1638,511.0315,509.1166,510.5727,45968.0
2015-06-03 12:00:00,511.75,513.47,510.3,511.12,48335.0,510.3733,512.0886,508.9272,509.745,48335.0
2015-06-03 12:30:00,511.17,511.67,510.2,511.67,24723.0,509.7948,510.2935,508.8274,510.2935,24723.0
2015-06-03 13:00:00,511.5,512.43,510.72,511.48,20074.0,510.1239,511.0514,509.346,510.104,20074.0
2015-06-03 13:30:00,511.24,512.93,510.92,512.93,20632.0,509.8646,511.5501,509.5455,511.5501,20632.0
2015-06-03 14:00:00,513.0,514.7,512.66,514.07,23419.0,511.6199,513.3153,511.2808,512.687,23419.0
2015-06-03 14:30:00,514.2,514.91,514.0,514.17,32963.0,512.8167,513.5248,512.6172,512.7867,32963.0
2015-06-03 15:00:00,514.42,514.7,512.65,513.15,20611.0,513.0361,513.3153,511.2708,511.7695,20611.0
2015-06-03 15:30:00,512.91,514.48,512.53,514.11,42321.0,511.5301,513.0959,511.1512,512.7269,42321.0
2015-06-04 09:30:00,510.84,516.96,510.19,516.54,54259.0,509.4657,515.5692,508.8175,515.1504,54259.0
2015-06-04 10:00:00,516.51,518.57,516.06,516.11,64094.0,515.1205,517.1749,514.6717,514.7215,64094.0
2015-06-04 10:30:00,516.0,518.0,515.36,517.15,47495.0,514.6118,516.6064,513.9735,515.7587,47495.0
2015-06-04 11:00:00,517.17,517.54,515.46,517.15,38402.0,515.7787,516.1477,514.0733,515.7587,38402.0
2015-06-04 11:30:00,516.92,517.22,514.71,516.69,44154.0,515.5293,515.8285,513.3253,515.3,44154.0
2015-06-04 12:00:00,517.02,517.02,515.65,516.45,40776.0,515.6291,515.6291,514.2628,515.0606,40776.0
2015-06-04 12:30:00,515.91,516.49,515.86,516.49,22040.0,514.5221,515.1005,514.4722,515.1005,22040.0
2015-06-04 13:00:00,516.14,516.36,514.02,515.97,52618.0,514.7514,514.9709,512.6371,514.5819,52618.0
2015-06-04 13:30:00,515.99,516.2,514.4,515.31,36005.0,514.6018,514.8113,513.0161,513.9237,36005.0
2015-06-04 14:00:00,515.2,516.55,514.32,515.92,31267.0,513.814,515.1603,512.9363,514.532,31267.0
2015-06-04 14:30:00,515.87,519.25,515.63,519.14,42176.0,514.4822,517.8531,514.2428,517.7434,42176.0
2015-06-04 15:00:00,519.04,519.8,516.7,516.91,29086.0,517.6436,518.4016,515.3099,515.5194,29086.0
2015-06-04 15:30:00,516.66,518.95,516.1,518.61,58689.0,515.27,517.5539,514.7116,517.2148,58689.0
2015-06-05 09:30:00,519.4,521.93,516.85,520.21,107646.0,518.0027,520.5259,515.4595,518.8105,107646.0
2015-06-05 10:00:00,519.82,527.97,519.82,526.75,86084.0,518.4215,526.5496,518.4215,525.3329,86084.0
2015-06-05 10:30:00,527.0,528.88,525.99,528.78,43736.0,525.5822,527.4572,524.5749,527.3574,43736.0
2015-06-05 11:00:00,528.85,529.97,527.57,529.6,38722.0,527.4273,528.5442,526.1507,528.1752,38722.0
2015-06-05 11:30:00,528.8,531.41,527.23,531.0,34287.0,527.3774,529.9804,525.8116,529.5715,34287.0
2015-06-05 12:00:00,530.92,531.68,529.5,530.08,43161.0,529.4917,530.2496,528.0755,528.6539,43161.0
2015-06-05 12:30:00,530.08,530.11,527.54,528.51,27948.0,528.6539,528.6839,526.1208,527.0882,27948.0
2015-06-05 13:00:00,528.45,532.77,528.09,532.37,46131.0,527.0283,531.3367,526.6693,530.9378,46131.0
2015-06-05 13:30:00,532.5,534.98,532.5,534.54,50701.0,531.0674,533.5408,531.0674,533.1019,50701.0
2015-06-05 14:00:00,534.6,537.13,534.37,535.29,59159.0,533.1618,535.685,532.9324,533.8499,59159.0
2015-06-05 14:30:00,535.75,538.11,534.89,537.43,63349.0,534.3087,536.6623,533.451,535.9842,63349.0
2015-06-05 15:00:00,536.83,539.3,536.83,538.99,58691.0,535.3858,537.8491,535.3858,537.54,58691.0
2015-06-05 15:30:00,538.69,539.8,538.19,539.3,174574.0,537.2408,538.3478,536.7421,537.8491,174574.0
2015-06-08 09:30:00,540.98,544.0,532.45,533.74,114853.0,539.5246,542.5365,531.0176,532.3041,114853.0
2015-06-08 10:00:00,532.91,536.74,530.38,534.55,38596.0,531.4763,535.296,528.9531,533.1119,38596.0
2015-06-08 10:30:00,534.5,536.29,533.37,533.85,30070.0,533.0621,534.8472,531.9351,532.4138,30070.0
2015-06-08 11:00:00,533.79,536.1,533.72,534.12,42174.0,532.354,534.6577,532.2842,532.6831,42174.0
2015-06-08 11:30:00,534.14,535.45,532.33,532.97,52238.0,532.703,534.0095,530.8979,531.5362,52238.0
2015-06-08 12:00:00,532.76,534.29,531.93,531.93,30064.0,531.3267,532.8526,530.499,530.499,30064.0
2015-06-08 12:30:00,531.66,532.01,528.86,529.36,40991.0,530.2297,530.5788,527.4372,527.9359,40991.0
2015-06-08 13:00:00,529.38,530.11,526.78,526.81,50219.0,527.9558,528.6839,525.3628,525.3927,50219.0
2015-06-08 13:30:00,526.99,527.01,525.76,527.01,29589.0,525.5723,525.5922,524.3456,525.5922,29589.0
2015-06-08 14:00:00,527.09,528.74,526.37,528.74,28124.0,525.672,527.3175,524.9539,527.3175,28124.0
2015-06-08 14:30:00,528.56,531.12,528.4,528.91,30994.0,527.138,529.6911,526.9785,527.4871,30994.0
2015-06-08 15:00:00,528.94,528.94,527.21,527.63,24926.0,527.517,527.517,525.7917,526.2105,24926.0
2015-06-08 15:30:00,527.57,528.09,525.56,526.1,91026.0,526.1507,526.6693,524.1461,524.6847,91026.0
2015-06-10 09:30:00,505.73,507.71,499.82,504.44,353847.0,504.3695,506.3441,498.4754,503.0829,353847.0
2015-06-10 10:00:00,504.66,505.38,498.6,501.32,239695.0,503.3023,504.0204,497.2586,499.9713,239695.0
2015-06-10 10:30:00,501.35,509.73,501.03,508.53,128247.0,500.0012,508.3587,499.6821,507.1619,128247.0
2015-06-10 11:00:00,508.73,510.5,507.98,510.25,141307.0,507.3614,509.1266,506.6134,508.8773,141307.0
2015-06-10 11:30:00,510.45,510.45,508.07,509.58,66990.0,509.0768,509.0768,506.7032,508.2091,66990.0
2015-06-10 12:00:00,510.47,510.48,507.6,507.99,32922.0,509.0967,509.1067,506.2344,506.6234,32922.0
2015-06-10 12:30:00,507.8,509.28,507.21,508.17,21770.0,506.4339,507.9099,505.8455,506.8029,21770.0
2015-06-10 13:00:00,508.22,510.09,508.07,509.63,29926.0,506.8528,508.7177,506.7032,508.259,29926.0
2015-06-10 13:30:00,509.66,510.2,509.01,509.77,27897.0,508.2889,508.8274,507.6406,508.3986,27897.0
2015-06-10 14:00:00,509.99,510.5,508.24,509.68,40546.0,508.618,509.1266,506.8727,508.3088,40546.0
2015-06-10 14:30:00,509.52,510.42,508.68,508.68,32484.0,508.1493,509.0468,507.3115,507.3115,32484.0
2015-06-10 15:00:00,508.79,510.25,508.79,510.25,44059.0,507.4212,508.8773,507.4212,508.8773,44059.0
2015-06-10 15:30:00,510.06,513.73,510.06,511.77,119966.0,508.6878,512.3479,508.6878,510.3932,119966.0
2015-06-11 09:30:00,513.29,514.85,507.21,509.36,91731.0,511.9091,513.4649,505.8455,507.9897,91731.0
2015-06-11 10:00:00,508.93,512.13,508.55,511.24,35979.0,507.5608,510.7522,507.1819,509.8646,35979.0
2015-06-11 10:30:00,511.28,511.43,508.01,508.83,34212.0,509.9045,510.0541,506.6433,507.4611,34212.0
2015-06-11 11:00:00,508.83,509.67,506.65,506.92,32767.0,507.4611,508.2989,505.287,505.5562,32767.0
2015-06-11 11:30:00,506.92,509.48,506.91,508.58,19992.0,505.5562,508.1094,505.5463,507.2118,19992.0
2015-06-11 12:00:00,508.26,508.8,504.84,504.94,53740.0,506.8926,507.4312,503.4818,503.5816,53740.0
2015-06-11 12:30:00,504.95,505.42,504.0,504.64,26021.0,503.5915,504.0603,502.6441,503.2824,26021.0
2015-06-11 13:00:00,504.71,505.0,501.35,502.3,52775.0,503.3522,503.6414,500.0012,500.9487,52775.0
2015-06-11 13:30:00,502.43,502.43,501.18,501.57,75947.0,501.0783,501.0783,499.8317,500.2206,75947.0
2015-06-11 14:00:00,501.45,503.0,501.16,501.94,47920.0,500.101,501.6468,499.8117,500.5896,47920.0
2015-06-11 14:30:00,501.71,502.42,500.1,500.59,43853.0,500.3603,501.0684,498.7546,499.2433,43853.0
2015-06-11 15:00:00,500.87,501.77,500.59,501.01,41780.0,499.5225,500.4201,499.2433,499.6621,41780.0
2015-06-11 15:30:00,501.25,501.45,499.9,501.3,132505.0,499.9015,500.101,498.5551,499.9514,132505.0
2015-06-12 09:30:00,499.44,500.78,496.39,498.63,93141.0,498.0964,499.4328,495.0546,497.2886,93141.0
2015-06-12 10:00:00,498.6,498.94,495.41,495.59,73729.0,497.2586,497.5977,494.0772,494.2567,73729.0
2015-06-12 10:30:00,495.36,496.33,492.19,492.67,54070.0,494.0273,494.9947,490.8659,491.3446,54070.0
2015-06-12 11:00:00,492.3,497.29,490.86,496.78,69859.0,490.9756,495.9522,489.5395,495.4435,69859.0
2015-06-12 11:30:00,496.43,497.3,495.65,495.85,27304.0,495.0945,495.9621,494.3166,494.516,27304.0
2015-06-12 12:00:00,495.95,496.5,494.75,495.02,26956.0,494.6158,495.1643,493.419,493.6883,26956.0
2015-06-12 12:30:00,495.08,495.74,494.04,494.04,27665.0,493.7481,494.4063,492.7109,492.7109,27665.0
2015-06-12 13:00:00,494.11,494.31,493.07,493.56,14030.0,492.7807,492.9802,491.7435,492.2322,14030.0
2015-06-12 13:30:00,493.64,496.47,493.64,496.42,28114.0,492.312,495.1344,492.312,495.0845,28114.0
2015-06-12 14:00:00,496.03,496.2,495.12,495.58,19750.0,494.6955,494.8651,493.788,494.2468,19750.0
2015-06-12 14:30:00,495.75,495.75,492.92,493.03,45872.0,494.4163,494.4163,491.5939,491.7036,45872.0
2015-06-12 15:00:00,493.25,493.28,492.05,492.27,77044.0,491.923,491.9529,490.7263,490.9457,77044.0
2015-06-12 15:30:00,492.27,493.36,492.01,492.01,126002.0,490.9457,492.0327,490.6864,490.6864,126002.0
2015-06-15 09:30:00,490.11,490.95,483.39,484.07,107208.0,488.7915,489.6292,482.0896,482.7677,107208.0
2015-06-15 10:00:00,483.97,486.91,482.91,485.35,68621.0,482.668,485.6001,481.6108,484.0443,68621.0
2015-06-15 10:30:00,485.08,489.3,484.55,489.06,49429.0,483.775,487.9837,483.2464,487.7443,49429.0
2015-06-15 11:00:00,489.29,492.03,489.17,490.99,35697.0,487.9737,490.7063,487.854,489.6691,35697.0
2015-06-15 11:30:00,491.14,491.95,490.0,491.95,26620.0,489.8187,490.6265,488.6818,490.6265,26620.0
2015-06-15 12:00:00,491.88,494.5,491.74,494.2,44608.0,490.5567,493.1697,490.4171,492.8705,44608.0
2015-06-15 12:30:00,494.17,497.7,494.16,496.99,78019.0,492.8406,496.3611,492.8306,495.653,78019.0
2015-06-15 13:00:00,496.91,497.35,495.66,496.84,44089.0,495.5732,496.012,494.3265,495.5034,44089.0
2015-06-15 13:30:00,496.84,499.27,496.79,499.2,77261.0,495.5034,497.9268,495.4535,497.857,77261.0
2015-06-15 14:00:00,499.35,499.9,497.13,497.5,68767.0,498.0066,498.5551,495.7926,496.1616,68767.0
2015-06-15 14:30:00,497.68,499.34,497.33,497.92,30124.0,496.3411,497.9966,495.992,496.5805,30124.0
2015-06-15 15:00:00,498.21,498.4,495.65,496.89,52799.0,496.8697,497.0592,494.3166,495.5532,52799.0
2015-06-15 15:30:00,497.16,499.87,496.86,499.07,104420.0,495.8225,498.5252,495.5233,497.7274,104420.0
2015-06-16 09:30:00,498.18,505.15,498.05,503.45,79456.0,496.8398,503.791,496.7101,502.0956,79456.0
2015-06-16 10:00:00,503.55,503.86,497.06,497.65,57136.0,502.1953,502.5045,495.7228,496.3112,57136.0
2015-06-16 10:30:00,497.88,501.02,497.66,501.02,40919.0,496.5406,499.6721,496.3212,499.6721,40919.0
2015-06-16 11:00:00,501.07,503.95,500.46,503.59,33648.0,499.722,502.5942,499.1136,502.2352,33648.0
2015-06-16 11:30:00,503.57,503.75,502.08,502.61,15599.0,502.2153,502.3948,500.7293,501.2578,15599.0
2015-06-16 12:00:00,502.5,503.26,502.25,502.75,23477.0,501.1481,501.9061,500.8988,501.3975,23477.0
2015-06-16 12:30:00,502.84,503.03,502.05,502.17,25957.0,501.4872,501.6767,500.6994,500.819,25957.0
2015-06-16 13:00:00,502.23,502.94,502.11,502.58,13976.0,500.8789,501.587,500.7592,501.2279,13976.0
2015-06-16 13:30:00,502.59,503.0,501.97,501.97,13510.0,501.2379,501.6468,500.6196,500.6196,13510.0
2015-06-16 14:00:00,502.01,502.94,501.88,502.4,15571.0,500.6595,501.587,500.5298,501.0484,15571.0
2015-06-16 14:30:00,502.12,502.6,501.73,501.99,21779.0,500.7692,501.2479,500.3802,500.6395,21779.0
2015-06-16 15:00:00,501.99,502.17,501.0,501.99,28042.0,500.6395,500.819,499.6522,500.6395,28042.0
2015-06-16 15:30:00,501.95,502.45,501.13,501.9,44730.0,500.5996,501.0983,499.7818,500.5498,44730.0
2015-06-17 09:30:00,501.76,505.47,501.76,505.2,40605.0,500.4101,504.1102,500.4101,503.8409,40605.0
2015-06-17 10:00:00,505.04,506.0,504.53,504.8,35237.0,503.6813,504.6387,503.1727,503.442,35237.0
2015-06-17 10:30:00,504.51,506.72,504.26,506.72,32369.0,503.1527,505.3568,502.9034,505.3568,32369.0
2015-06-17 11:00:00,506.74,508.08,506.5,506.54,41499.0,505.3767,506.7131,505.1374,505.1773,41499.0
2015-06-17 11:30:00,506.74,507.36,506.0,506.57,16787.0,505.3767,505.9951,504.6387,505.2072,16787.0
2015-06-17 12:00:00,506.42,507.1,505.54,506.65,19882.0,505.0576,505.7358,504.18,505.287,19882.0
2015-06-17 12:30:00,506.5,508.0,506.36,506.67,17346.0,505.1374,506.6333,504.9978,505.3069,17346.0
2015-06-17 13:00:00,506.33,509.83,506.16,509.34,39438.0,504.9678,508.4584,504.7983,507.9697,39438.0
2015-06-17 13:30:00,509.18,509.28,508.06,508.67,15527.0,507.8102,507.9099,506.6932,507.3015,15527.0
2015-06-17 14:00:00,508.13,512.44,506.23,510.22,77651.0,506.763,511.0614,504.8681,508.8474,77651.0
2015-06-17 14:30:00,510.72,514.33,510.21,513.5,44236.0,509.346,512.9463,508.8374,512.1185,44236.0
2015-06-17 15:00:00,513.9,515.0,512.85,515.0,74454.0,512.5175,513.6145,511.4703,513.6145,74454.0
2015-06-17 15:30:00,514.99,514.99,512.84,513.45,88040.0,513.6045,513.6045,511.4603,512.0687,88040.0
2015-06-18 09:30:00,515.11,527.98,514.97,523.83,117955.0,513.7242,526.5596,513.5846,522.4208,117955.0
2015-06-18 10:00:00,523.73,529.85,523.16,529.31,54962.0,522.321,528.4246,521.7526,527.886,54962.0
2015-06-18 10:30:00,529.3,530.5,527.36,530.0,75618.0,527.876,529.0728,525.9413,528.5742,75618.0
2015-06-18 11:00:00,529.85,532.19,529.41,531.14,46317.0,528.4246,530.7583,527.9857,529.7111,46317.0
2015-06-18 11:30:00,530.97,532.29,530.38,530.38,36871.0,529.5415,530.858,528.9531,528.9531,36871.0
2015-06-18 12:00:00,530.59,532.0,529.54,531.94,32353.0,529.1626,530.5688,528.1154,530.5089,32353.0
2015-06-18 12:30:00,532.0,533.17,527.89,527.89,41316.0,530.5688,531.7356,526.4698,526.4698,41316.0
2015-06-18 13:00:00,527.8,528.91,525.08,526.91,81751.0,526.3801,527.4871,523.6674,525.4925,81751.0
2015-06-18 13:30:00,526.39,528.96,525.88,527.78,37311.0,524.9739,527.537,524.4652,526.3601,37311.0
2015-06-18 14:00:00,527.58,528.02,525.86,527.68,23484.0,526.1607,526.5995,524.4453,526.2604,23484.0
2015-06-18 14:30:00,527.56,530.59,527.4,529.1,34002.0,526.1407,529.1626,525.9812,527.6766,34002.0
2015-06-18 15:00:00,529.11,529.14,526.4,527.87,34071.0,527.6866,527.7165,524.9838,526.4499,34071.0
2015-06-18 15:30:00,528.03,528.5,526.4,527.97,55473.0,526.6095,527.0782,524.9838,526.5496,55473.0
2015-06-19 09:30:00,531.64,534.77,525.09,527.24,197036.0,530.2097,533.3313,523.6774,525.8216,197036.0
2015-06-19 10:00:00,527.93,527.98,525.35,527.48,17749.0,526.5097,526.5596,523.9367,526.0609,17749.0
2015-06-19 10:30:00,527.59,530.78,527.03,530.1,24910.0,526.1706,529.3521,525.6121,528.6739,24910.0
2015-06-19 11:00:00,530.29,530.54,529.16,529.6,27780.0,528.8634,529.1127,527.7364,528.1752,27780.0
2015-06-19 11:30:00,529.1,529.18,526.0,526.33,16752.0,527.6766,527.7564,524.5849,524.914,16752.0
2015-06-19 12:00:00,526.32,527.22,525.41,525.84,35976.0,524.9041,525.8016,523.9965,524.4253,35976.0
2015-06-19 12:30:00,525.63,527.0,525.38,526.5,28058.0,524.2159,525.5822,523.9666,525.0836,28058.0
2015-06-19 13:00:00,526.46,526.55,523.49,523.89,25729.0,525.0437,525.1334,522.0817,522.4806,25729.0
2015-06-19 13:30:00,523.93,525.83,523.43,523.83,26091.0,522.5205,524.4154,522.0218,522.4208,26091.0
2015-06-19 14:00:00,523.85,524.63,522.02,522.12,29606.0,522.4407,523.2186,520.6156,520.7154,29606.0
2015-06-19 14:30:00,522.13,523.59,520.96,521.51,32188.0,520.7253,522.1814,519.5585,520.107,32188.0
2015-06-19 15:00:00,521.1,524.68,521.09,524.61,26044.0,519.6981,523.2685,519.6881,523.1987,26044.0
2015-06-19 15:30:00,524.53,526.22,522.11,522.28,100269.0,523.1189,524.8043,520.7054,520.8749,100269.0
2015-06-22 09:30:00,526.85,532.0,525.43,530.61,85450.0,525.4326,530.5688,524.0165,529.1825,85450.0
2015-06-22 10:00:00,530.0,530.74,525.27,527.33,39307.0,528.5742,529.3122,523.8569,525.9113,39307.0
2015-06-22 10:30:00,526.93,527.5,524.32,525.93,37470.0,525.5124,526.0809,522.9094,524.5151,37470.0
2015-06-22 11:00:00,525.62,526.33,524.26,524.32,26627.0,524.2059,524.914,522.8496,522.9094,26627.0
2015-06-22 11:30:00,524.35,526.3,524.35,525.61,34238.0,522.9394,524.8841,522.9394,524.196,34238.0
2015-06-22 12:00:00,525.63,525.91,520.75,520.87,45896.0,524.2159,524.4952,519.349,519.4687,45896.0
2015-06-22 12:30:00,521.33,525.19,521.31,524.64,23677.0,519.9275,523.7771,519.9075,523.2286,23677.0
2015-06-22 13:00:00,524.72,524.85,521.91,522.43,16569.0,523.3084,523.438,520.5059,521.0245,16569.0
2015-06-22 13:30:00,521.93,522.43,521.12,521.77,25213.0,520.5259,521.0245,519.718,520.3663,25213.0
2015-06-22 14:00:00,521.78,521.78,519.73,520.2,33413.0,520.3763,520.3763,518.3318,518.8005,33413.0
2015-06-22 14:30:00,520.25,521.71,518.0,520.79,68272.0,518.8504,520.3065,516.6064,519.3889,68272.0
2015-06-22 15:00:00,521.3,523.26,520.33,523.11,37334.0,519.8976,521.8523,518.9302,521.7027,37334.0
2015-06-22 15:30:00,522.5,523.38,520.03,521.0,66296.0,521.0943,521.972,518.631,519.5984,66296.0
2015-06-23 09:30:00,522.16,523.63,516.01,519.49,54489.0,520.7553,522.2213,514.6218,518.0924,54489.0
2015-06-23 10:00:00,519.27,519.75,516.9,516.97,68500.0,517.873,518.3517,515.5094,515.5792,68500.0
2015-06-23 10:30:00,516.69,519.82,514.0,519.43,65234.0,515.3,518.4215,512.6172,518.0326,65234.0
2015-06-23 11:00:00,519.41,521.25,518.99,520.26,12785.0,518.0126,519.8477,517.5938,518.8604,12785.0
2015-06-23 11:30:00,519.94,521.25,519.6,520.82,17229.0,518.5412,519.8477,518.2021,519.4189,17229.0
2015-06-23 12:00:00,520.83,520.83,518.65,519.58,10390.0,519.4288,519.4288,517.2547,518.1822,10390.0
2015-06-23 12:30:00,519.51,519.94,517.59,519.94,12074.0,518.1124,518.5412,516.1975,518.5412,12074.0
2015-06-23 13:00:00,519.62,520.52,518.26,520.0,11055.0,518.2221,519.1197,516.8657,518.6011,11055.0
2015-06-23 13:30:00,520.0,520.75,519.67,520.75,9543.0,518.6011,519.349,518.2719,519.349,9543.0
2015-06-23 14:00:00,520.19,520.74,518.62,519.09,9154.0,518.7905,519.3391,517.2248,517.6935,9154.0
2015-06-23 14:30:00,519.09,520.56,518.46,520.0,14102.0,517.6935,519.1596,517.0652,518.6011,14102.0
2015-06-23 15:00:00,519.74,521.0,519.74,520.95,12447.0,518.3418,519.5984,518.3418,519.5485,12447.0
2015-06-23 15:30:00,520.92,521.42,519.47,520.87,43903.0,519.5186,520.0172,518.0725,519.4687,43903.0
2015-06-24 09:30:00,519.01,521.53,516.2,520.28,35658.0,517.6137,520.1269,514.8113,518.8803,35658.0
2015-06-24 10:00:00,520.6,522.23,518.47,522.23,18682.0,519.1994,520.8251,517.0752,520.8251,18682.0
2015-06-24 10:30:00,522.22,522.22,518.36,519.81,13272.0,520.8151,520.8151,516.9655,518.4116,13272.0
2015-06-24 11:00:00,519.18,521.49,518.65,519.61,18675.0,517.7833,520.0871,517.2547,518.2121,18675.0
2015-06-24 11:30:00,519.22,520.22,518.32,519.28,15850.0,517.8232,518.8205,516.9256,517.883,15850.0
2015-06-24 12:00:00,518.66,519.32,514.48,514.93,29295.0,517.2647,517.9229,513.0959,513.5447,29295.0
2015-06-24 12:30:00,514.5,518.13,514.5,516.34,36871.0,513.1159,516.7361,513.1159,514.9509,36871.0
2015-06-24 13:00:00,516.35,516.63,514.53,514.53,4817.0,514.9609,515.2401,513.1458,513.1458,4817.0
2015-06-24 13:30:00,514.54,515.37,513.43,514.95,13846.0,513.1557,513.9835,512.0487,513.5646,13846.0
2015-06-24 14:00:00,515.48,516.45,514.52,515.44,7446.0,514.0932,515.0606,513.1358,514.0533,7446.0
2015-06-24 14:30:00,516.2,516.98,515.69,516.11,9684.0,514.8113,515.5892,514.3027,514.7215,9684.0
2015-06-24 15:00:00,515.88,516.63,514.83,515.93,11517.0,514.4921,515.2401,513.445,514.542,11517.0
2015-06-24 15:30:00,516.03,517.08,516.03,516.62,42525.0,514.6417,515.6889,514.6417,515.2302,42525.0
2015-06-25 09:30:00,517.97,520.0,516.6,517.51,39814.0,516.5765,518.6011,515.2102,516.1178,39814.0
2015-06-25 10:00:00,518.0,522.97,517.42,521.49,35212.0,516.6064,521.5631,516.028,520.0871,35212.0
2015-06-25 10:30:00,521.59,522.76,520.45,522.55,22307.0,520.1868,521.3536,519.0499,521.1442,22307.0
2015-06-25 11:00:00,522.5,525.18,522.5,524.56,27037.0,521.0943,523.7671,521.0943,523.1488,27037.0
2015-06-25 11:30:00,524.78,525.95,524.29,524.78,21678.0,523.3682,524.5351,522.8795,523.3682,21678.0
2015-06-25 12:00:00,524.74,525.32,522.11,522.11,26278.0,523.3283,523.9067,520.7054,520.7054,26278.0
2015-06-25 12:30:00,522.45,524.55,522.45,523.48,21890.0,521.0445,523.1388,521.0445,522.0717,21890.0
2015-06-25 13:00:00,523.83,524.35,523.18,523.49,6945.0,522.4208,522.9394,521.7725,522.0817,6945.0
2015-06-25 13:30:00,523.46,523.76,521.25,521.25,51736.0,522.0518,522.3509,519.8477,519.8477,51736.0
2015-06-25 14:00:00,521.31,521.31,517.65,518.08,17488.0,519.9075,519.9075,516.2574,516.6862,17488.0
2015-06-25 14:30:00,518.08,519.18,517.74,518.8,16931.0,516.6862,517.7833,516.3471,517.4043,16931.0
2015-06-25 15:00:00,518.58,520.59,518.49,519.94,16369.0,517.1849,519.1895,517.0951,518.5412,16369.0
2015-06-25 15:30:00,519.92,520.2,518.67,519.06,51122.0,518.5213,518.8005,517.2746,517.6636,51122.0
2015-06-26 09:30:00,522.53,524.72,518.37,521.98,45628.0,521.1243,523.3084,516.9754,520.5757,45628.0
2015-06-26 10:00:00,521.58,523.0,520.61,520.89,14482.0,520.1768,521.593,519.2094,519.4887,14482.0
2015-06-26 10:30:00,521.29,522.5,520.03,520.03,44290.0,519.8876,521.0943,518.631,518.631,44290.0
2015-06-26 11:00:00,520.25,521.51,519.86,520.93,9574.0,518.8504,520.107,518.4614,519.5286,9574.0
2015-06-26 11:30:00,520.43,520.58,518.61,518.72,5937.0,519.0299,519.1795,517.2148,517.3245,5937.0
2015-06-26 12:00:00,518.71,520.3,518.58,519.42,3850.0,517.3145,518.9003,517.1849,518.0226,3850.0
2015-06-26 12:30:00,519.26,519.27,513.66,513.97,18867.0,517.8631,517.873,512.2781,512.5873,18867.0
2015-06-26 13:00:00,513.8,515.8,513.66,515.38,7680.0,512.4177,514.4124,512.2781,513.9935,7680.0
2015-06-26 13:30:00,515.94,519.01,514.95,516.34,4342.0,514.552,517.6137,513.5646,514.9509,4342.0
2015-06-26 14:00:00,517.41,518.24,515.81,518.24,4742.0,516.018,516.8458,514.4223,516.8458,4742.0
2015-06-26 14:30:00,518.34,519.71,517.63,518.94,15631.0,516.9455,518.3118,516.2374,517.5439,15631.0
2015-06-26 15:00:00,518.92,521.56,518.85,520.78,19669.0,517.524,520.1569,517.4542,519.379,19669.0
2015-06-26 15:30:00,521.1,521.49,518.56,521.22,59387.0,519.6981,520.0871,517.1649,519.8178,59387.0
2015-06-29 09:30:00,514.59,520.5,510.0,515.83,51769.0,513.2056,519.0997,508.628,514.4423,51769.0
2015-06-29 10:00:00,516.0,517.81,514.89,516.13,11819.0,514.6118,516.417,513.5048,514.7415,11819.0
2015-06-29 10:30:00,515.6,516.67,514.0,516.49,36887.0,514.2129,515.28,512.6172,515.1005,36887.0
2015-06-29 11:00:00,516.28,516.94,511.42,513.0,61160.0,514.8911,515.5493,510.0441,511.6199,61160.0
2015-06-29 11:30:00,513.11,514.75,511.59,514.32,40758.0,511.7296,513.3652,510.2137,512.9363,40758.0
2015-06-29 12:00:00,514.82,515.96,513.33,514.29,32692.0,513.435,514.5719,511.949,512.9064,32692.0
2015-06-29 12:30:00,514.7,514.87,513.53,513.7,6375.0,513.3153,513.4849,512.1485,512.318,6375.0
2015-06-29 13:00:00,513.81,513.95,511.8,512.3,16356.0,512.4277,512.5673,510.4231,510.9218,16356.0
2015-06-29 13:30:00,512.3,512.84,511.22,511.51,12541.0,510.9218,511.4603,509.8447,510.1339,12541.0
2015-06-29 14:00:00,511.74,513.32,510.57,510.57,16796.0,510.3633,511.939,509.1964,509.1964,16796.0
2015-06-29 14:30:00,510.32,511.38,508.37,510.28,23022.0,508.9471,510.0043,507.0023,508.9072,23022.0
2015-06-29 15:00:00,509.84,510.24,507.11,508.48,26999.0,508.4684,508.8673,505.7457,507.1121,26999.0
2015-06-29 15:30:00,508.16,508.99,504.52,505.41,76229.0,506.7929,507.6207,503.1627,504.0503,76229.0
2015-06-30 09:30:00,512.2,514.8,509.87,510.0,51170.0,510.822,513.4151,508.4983,508.628,51170.0
2015-06-30 10:00:00,509.6,510.98,505.62,508.48,43846.0,508.229,509.6053,504.2597,507.1121,43846.0
2015-06-30 10:30:00,508.55,509.14,506.5,508.97,14118.0,507.1819,507.7703,505.1374,507.6007,14118.0
2015-06-30 11:00:00,508.31,513.51,508.31,510.95,20822.0,506.9425,512.1285,506.9425,509.5754,20822.0
2015-06-30 11:30:00,510.15,510.44,508.35,509.24,16953.0,508.7776,509.0668,506.9824,507.87,16953.0
2015-06-30 12:00:00,509.84,510.19,507.46,507.53,13072.0,508.4684,508.8175,506.0948,506.1646,13072.0
2015-06-30 12:30:00,507.65,508.0,505.68,507.93,22281.0,506.2843,506.6333,504.3196,506.5635,22281.0
2015-06-30 13:00:00,508.1,509.32,506.14,507.9,33135.0,506.7331,507.9498,504.7783,506.5336,33135.0
2015-06-30 13:30:00,507.77,511.66,507.77,510.69,25723.0,506.404,510.2835,506.404,509.3161,25723.0
2015-06-30 14:00:00,510.89,513.0,509.47,510.52,28295.0,509.5156,511.6199,508.0994,509.1466,28295.0
2015-06-30 14:30:00,509.46,511.36,509.26,509.81,22464.0,508.0894,509.9843,507.89,508.4385,22464.0
2015-06-30 15:00:00,510.3,510.5,508.21,508.87,17393.0,508.9272,509.1266,506.8428,507.501,17393.0
2015-06-30 15:30:00,509.18,512.2,508.95,510.56,79839.0,507.8102,510.822,507.5808,509.1865,79839.0
2015-07-01 09:30:00,515.23,516.05,510.01,513.04,38097.0,513.8439,514.6617,508.6379,511.6598,38097.0
2015-07-01 10:00:00,512.91,514.01,511.16,511.8,37817.0,511.5301,512.6272,509.7848,510.4231,37817.0
2015-07-01 10:30:00,511.8,512.46,508.57,510.91,22222.0,510.4231,511.0813,507.2018,509.5355,22222.0
2015-07-01 11:00:00,510.91,511.87,509.31,510.98,15791.0,509.5355,510.4929,507.9398,509.6053,15791.0
2015-07-01 11:30:00,511.0,511.41,508.17,508.17,16730.0,509.6253,510.0342,506.8029,506.8029,16730.0
2015-07-01 12:00:00,508.49,509.99,507.39,509.29,18338.0,507.122,508.618,506.025,507.9199,18338.0
2015-07-01 12:30:00,509.05,510.13,507.18,507.4,10051.0,507.6805,508.7576,505.8156,506.035,10051.0
2015-07-01 13:00:00,507.06,508.09,506.44,506.63,15350.0,505.6959,506.7231,505.0775,505.267,15350.0
2015-07-01 13:30:00,507.16,507.72,504.33,504.92,22959.0,505.7956,506.3541,502.9732,503.5616,22959.0
2015-07-01 14:00:00,505.0,506.66,504.61,505.43,27340.0,503.6414,505.2969,503.2525,504.0703,27340.0
2015-07-01 14:30:00,505.16,506.02,504.61,505.51,13849.0,503.801,504.6587,503.2525,504.15,13849.0
2015-07-01 15:00:00,505.15,506.82,505.07,506.16,15090.0,503.791,505.4565,503.7112,504.7983,15090.0
2015-07-01 15:30:00,506.29,507.48,505.25,506.53,50805.0,504.9279,506.1147,503.8907,505.1673,50805.0
2015-07-02 09:30:00,509.5,510.94,505.31,506.27,48747.0,508.1293,509.5654,503.9506,504.908,48747.0
2015-07-02 10:00:00,505.29,510.43,505.28,509.0,25835.0,503.9306,509.0568,503.9207,507.6307,25835.0
2015-07-02 10:30:00,508.67,509.0,506.79,508.68,8595.0,507.3015,507.6307,505.4266,507.3115,8595.0
2015-07-02 11:00:00,508.65,509.14,506.24,508.84,22065.0,507.2816,507.7703,504.8781,507.4711,22065.0
2015-07-02 11:30:00,508.59,509.8,507.47,509.26,23595.0,507.2218,508.4285,506.1048,507.89,23595.0
2015-07-02 12:00:00,509.09,509.8,508.19,508.68,15247.0,507.7204,508.4285,506.8228,507.3115,15247.0
2015-07-02 12:30:00,508.89,508.93,507.24,508.8,15844.0,507.5209,507.5608,505.8754,507.4312,15844.0
2015-07-02 13:00:00,508.78,509.78,508.09,509.64,8342.0,507.4112,508.4086,506.7231,508.2689,8342.0
2015-07-02 13:30:00,509.35,511.19,508.87,510.17,19362.0,507.9797,509.8148,507.501,508.7975,19362.0
2015-07-02 14:00:00,510.58,512.5,509.98,511.64,11530.0,509.2064,511.1212,508.608,510.2636,11530.0
2015-07-02 14:30:00,511.55,512.19,511.03,511.66,18223.0,510.1738,510.8121,509.6552,510.2835,18223.0
2015-07-02 15:00:00,511.48,511.93,509.26,511.53,23630.0,510.104,510.5528,507.89,510.1538,23630.0
2015-07-02 15:30:00,511.58,512.16,510.63,510.78,26238.0,510.2037,510.7822,509.2563,509.4059,26238.0
2015-07-06 09:30:00,505.46,516.0,505.11,515.2,26391.0,504.1002,514.6118,503.7511,513.814,26391.0
2015-07-06 10:00:00,516.15,516.15,512.24,513.72,27647.0,514.7614,514.7614,510.8619,512.338,27647.0
2015-07-06 10:30:00,513.61,519.66,513.59,516.49,33472.0,512.2283,518.262,512.2083,515.1005,33472.0
2015-07-06 11:00:00,516.15,516.81,512.76,513.03,49732.0,514.7614,515.4196,511.3805,511.6498,49732.0
2015-07-06 11:30:00,512.44,514.24,512.13,513.37,11724.0,511.0614,512.8566,510.7522,511.9889,11724.0
2015-07-06 12:00:00,512.9,514.68,512.35,513.01,7250.0,511.5202,513.2954,510.9716,511.6299,7250.0
2015-07-06 12:30:00,513.01,513.01,510.3,510.84,7490.0,511.6299,511.6299,508.9272,509.4657,7490.0
2015-07-06 13:00:00,510.84,511.86,508.61,511.54,14223.0,509.4657,510.483,507.2417,510.1638,14223.0
2015-07-06 13:30:00,510.93,511.06,507.03,508.75,11250.0,509.5555,509.6851,505.666,507.3813,11250.0
2015-07-06 14:00:00,508.73,509.91,508.06,509.05,35911.0,507.3614,508.5382,506.6932,507.6805,35911.0
2015-07-06 14:30:00,508.39,508.9,507.13,507.86,8957.0,507.0223,507.5309,505.7657,506.4937,8957.0
2015-07-06 15:00:00,508.14,509.9,507.38,508.5,17446.0,506.773,508.5282,506.015,507.132,17446.0
2015-07-06 15:30:00,509.09,512.86,509.06,512.2,42205.0,507.7204,511.4803,507.6905,510.822,42205.0
2015-07-07 09:30:00,515.74,517.67,513.01,516.05,43391.0,514.3525,516.2773,511.6299,514.6617,43391.0
2015-07-07 10:00:00,516.74,516.74,511.11,513.83,31888.0,515.3498,515.3498,509.735,512.4477,31888.0
2015-07-07 10:30:00,513.93,513.99,508.0,511.85,36041.0,512.5474,512.6072,506.6333,510.473,36041.0
2015-07-07 11:00:00,511.36,512.42,508.98,508.98,22016.0,509.9843,511.0415,507.6107,507.6107,22016.0
2015-07-07 11:30:00,508.94,511.92,507.5,511.53,18685.0,507.5708,510.5428,506.1347,510.1538,18685.0
2015-07-07 12:00:00,510.81,512.64,510.29,512.34,10575.0,509.4358,511.2609,508.9172,510.9617,10575.0
2015-07-07 12:30:00,512.51,515.05,512.3,513.87,18310.0,511.1312,513.6644,510.9218,512.4876,18310.0
2015-07-07 13:00:00,513.85,514.76,512.29,512.96,12856.0,512.4676,513.3752,510.9118,511.58,12856.0
2015-07-07 13:30:00,513.14,514.98,512.94,512.94,8433.0,511.7595,513.5946,511.5601,511.5601,8433.0
2015-07-07 14:00:00,513.62,514.18,508.03,509.94,16496.0,512.2382,512.7967,506.6633,508.5681,16496.0
2015-07-07 14:30:00,510.06,516.13,510.06,516.13,21457.0,508.6878,514.7415,508.6878,514.7415,21457.0
2015-07-07 15:00:00,515.73,516.97,514.48,516.47,27841.0,514.3425,515.5792,513.0959,515.0806,27841.0
2015-07-07 15:30:00,516.01,517.89,515.87,517.46,48445.0,514.6218,516.4967,514.4822,516.0679,48445.0
2015-07-08 09:30:00,515.54,515.7,509.78,512.22,25742.0,514.1531,514.3126,508.4086,510.842,25742.0
2015-07-08 10:00:00,511.57,515.34,508.63,514.57,38315.0,510.1937,513.9536,507.2616,513.1857,38315.0
2015-07-08 10:30:00,513.83,518.44,511.3,518.44,20323.0,512.4477,517.0453,509.9245,517.0453,20323.0
2015-07-08 11:00:00,518.35,518.35,514.08,516.78,40794.0,516.9555,516.9555,512.697,515.3897,40794.0
2015-07-08 11:30:00,516.8,517.99,513.0,514.09,11174.0,515.4097,516.5965,511.6199,512.707,11174.0
2015-07-08 12:00:00,514.06,515.71,513.0,513.58,4065.0,512.677,514.3226,511.6199,512.1983,4065.0
2015-07-08 12:30:00,513.36,514.57,512.21,514.57,11848.0,511.9789,513.1857,510.832,513.1857,11848.0
2015-07-08 13:00:00,514.37,515.56,513.31,513.9,10000.0,512.9862,514.173,511.9291,512.5175,10000.0
2015-07-08 13:30:00,514.34,516.01,513.0,514.38,8197.0,512.9563,514.6218,511.6199,512.9962,8197.0
2015-07-08 14:00:00,514.3,515.16,512.53,513.2,10137.0,512.9164,513.7741,511.1512,511.8194,10137.0
2015-07-08 14:30:00,512.5,513.05,508.28,511.02,29200.0,511.1212,511.6698,506.9126,509.6452,29200.0
2015-07-08 15:00:00,511.04,513.74,509.06,509.13,16467.0,509.6652,512.3579,507.6905,507.7603,16467.0
2015-07-08 15:30:00,509.06,511.88,509.05,509.64,40869.0,507.6905,510.5029,507.6805,508.2689,40869.0
2015-07-09 09:30:00,506.74,509.88,503.64,509.5,89288.0,505.3767,508.5083,502.2851,508.1293,89288.0
2015-07-09 10:00:00,509.73,512.9,506.14,506.14,58496.0,508.3587,511.5202,504.7783,504.7783,58496.0
2015-07-09 10:30:00,506.22,509.69,505.14,509.65,35713.0,504.8581,508.3188,503.781,508.2789,35713.0
2015-07-09 11:00:00,509.6,513.18,509.5,509.59,61213.0,508.229,511.7994,508.1293,508.2191,61213.0
2015-07-09 11:30:00,510.05,510.62,509.0,509.45,12312.0,508.6778,509.2463,507.6307,508.0794,12312.0
2015-07-09 12:00:00,509.45,509.93,508.32,509.57,8395.0,508.0794,508.5582,506.9525,508.1991,8395.0
2015-07-09 12:30:00,509.72,510.31,508.12,508.14,23350.0,508.3487,508.9371,506.753,506.773,23350.0
2015-07-09 13:00:00,508.41,508.41,506.56,507.34,17429.0,507.0422,507.0422,505.1972,505.9751,17429.0
2015-07-09 13:30:00,507.5,508.56,507.39,507.94,12684.0,506.1347,507.1918,506.025,506.5735,12684.0
2015-07-09 14:00:00,508.4,508.49,505.75,506.8,12682.0,507.0323,507.122,504.3894,505.4366,12682.0
2015-07-09 14:30:00,506.25,508.13,504.89,507.43,39988.0,504.8881,506.763,503.5317,506.0649,39988.0
2015-07-09 15:00:00,507.38,508.55,507.06,507.06,12883.0,506.015,507.1819,505.6959,505.6959,12883.0
2015-07-09 15:30:00,507.63,510.79,507.29,509.1,72512.0,506.2643,509.4158,505.9253,507.7304,72512.0
2015-07-10 09:30:00,514.5,514.5,509.15,511.29,64050.0,513.1159,513.1159,507.7803,509.9145,64050.0
2015-07-10 10:00:00,511.7,517.62,511.3,517.62,84429.0,510.3234,516.2275,509.9245,516.2275,84429.0
2015-07-10 10:30:00,517.31,518.97,514.7,517.99,27388.0,515.9183,517.5738,513.3153,516.5965,27388.0
2015-07-10 11:00:00,517.96,521.61,517.74,521.15,36525.0,516.5665,520.2067,516.3471,519.748,36525.0
2015-07-10 11:30:00,520.84,521.73,519.97,520.81,22029.0,519.4388,520.3264,518.5711,519.4089,22029.0
2015-07-10 12:00:00,520.05,520.86,519.11,520.76,12304.0,518.6509,519.4587,517.7135,519.359,12304.0
2015-07-10 12:30:00,520.12,521.35,519.5,521.26,14315.0,518.7207,519.9474,518.1024,519.8577,14315.0
2015-07-10 13:00:00,520.63,522.98,520.07,522.66,43161.0,519.2294,521.573,518.6709,521.2539,43161.0
2015-07-10 13:30:00,522.44,523.0,521.56,522.96,16725.0,521.0345,521.593,520.1569,521.5531,16725.0
2015-07-10 14:00:00,522.52,524.3,522.3,523.96,20444.0,521.1143,522.8895,520.8949,522.5504,20444.0
2015-07-10 14:30:00,523.76,524.19,523.01,523.62,24164.0,522.3509,522.7798,521.603,522.2113,24164.0
2015-07-10 15:00:00,523.35,524.64,523.29,523.48,22861.0,521.942,523.2286,521.8822,522.0717,22861.0
2015-07-10 15:30:00,523.4,526.23,522.45,525.26,103606.0,521.9919,524.8143,521.0445,523.8469,103606.0
2015-07-13 09:30:00,532.28,539.5,531.95,535.5,96843.0,530.848,538.0486,530.5189,534.0594,96843.0
2015-07-13 10:00:00,535.79,536.85,534.18,534.87,26326.0,534.3486,535.4057,532.7429,533.4311,26326.0
2015-07-13 10:30:00,534.38,535.32,534.07,535.31,15143.0,532.9424,533.8798,532.6332,533.8699,15143.0
2015-07-13 11:00:00,535.1,536.16,534.33,535.98,22157.0,533.6604,534.7176,532.8925,534.5381,22157.0
2015-07-13 11:30:00,535.65,538.8,535.64,538.07,29473.0,534.209,537.3505,534.199,536.6224,29473.0
2015-07-13 12:00:00,538.0,538.09,536.43,538.02,15790.0,536.5526,536.6424,534.9869,536.5726,15790.0
2015-07-13 12:30:00,537.82,538.09,537.12,538.04,16609.0,536.3731,536.6424,535.675,536.5925,16609.0
2015-07-13 13:00:00,538.07,538.17,537.07,537.83,12819.0,536.6224,536.7222,535.6251,536.3831,12819.0
2015-07-13 13:30:00,537.57,538.14,534.35,534.92,13735.0,536.1238,536.6923,532.9125,533.4809,13735.0
2015-07-13 14:00:00,534.61,537.01,534.56,535.59,14139.0,533.1718,535.5653,533.1219,534.1491,14139.0
2015-07-13 14:30:00,535.43,536.19,534.52,535.59,12201.0,533.9896,534.7475,533.082,534.1491,12201.0
2015-07-13 15:00:00,535.98,536.6,534.55,535.85,21820.0,534.5381,535.1564,533.1119,534.4084,21820.0
2015-07-13 15:30:00,536.79,537.05,535.43,536.2,69629.0,535.3459,535.6052,533.9896,534.7575,69629.0
2015-07-14 09:30:00,537.0,542.92,536.11,541.41,61401.0,535.5553,541.4594,534.6677,539.9535,61401.0
2015-07-14 10:00:00,541.37,541.4,537.51,539.59,33700.0,539.9136,539.9435,536.064,538.1384,33700.0
2015-07-14 10:30:00,540.29,540.43,537.33,537.33,38429.0,538.8365,538.9761,535.8844,535.8844,38429.0
2015-07-14 11:00:00,537.68,539.84,537.36,539.72,27644.0,536.2335,538.3877,535.9144,538.268,27644.0
2015-07-14 11:30:00,539.74,540.8,539.64,540.5,21251.0,538.288,539.3451,538.1882,539.0459,21251.0
2015-07-14 12:00:00,540.5,541.0,539.53,539.59,12607.0,539.0459,539.5446,538.0785,538.1384,12607.0
2015-07-14 12:30:00,539.68,539.85,537.5,537.88,12671.0,538.2281,538.3977,536.054,536.433,12671.0
2015-07-14 13:00:00,537.96,538.79,537.66,537.74,11447.0,536.5127,537.3405,536.2136,536.2933,11447.0
2015-07-14 13:30:00,538.0,540.0,537.75,539.52,25428.0,536.5526,538.5473,536.3033,538.0685,25428.0
2015-07-14 14:00:00,539.71,541.4,539.18,541.25,22364.0,538.258,539.9435,537.7295,539.7939,22364.0
2015-07-14 14:30:00,541.4,542.23,541.02,541.91,17927.0,539.9435,540.7713,539.5645,540.4521,17927.0
2015-07-14 15:00:00,541.86,543.68,541.34,543.59,24835.0,540.4023,542.2174,539.8837,542.1276,24835.0
2015-07-14 15:30:00,543.7,544.86,541.27,542.9,58148.0,542.2373,543.3942,539.8138,541.4395,58148.0
2015-07-15 09:30:00,546.96,551.93,540.43,550.73,78172.0,545.4885,550.4452,538.9761,549.2484,78172.0
2015-07-15 10:00:00,550.14,550.73,545.79,545.92,36679.0,548.66,549.2484,544.3217,544.4513,36679.0
2015-07-15 10:30:00,545.5,548.21,545.07,546.04,34716.0,544.0325,546.7352,543.6036,544.571,34716.0
2015-07-15 11:00:00,546.09,547.43,544.65,544.66,16623.0,544.6209,545.9573,543.1847,543.1947,16623.0
2015-07-15 11:30:00,544.66,545.25,543.61,544.06,14219.0,543.1947,543.7831,542.1475,542.5963,14219.0
2015-07-15 12:00:00,544.46,546.18,543.82,545.83,11066.0,542.9953,544.7106,542.357,544.3616,11066.0
2015-07-15 12:30:00,546.62,546.77,544.44,545.5,25660.0,545.1494,545.299,542.9753,544.0325,25660.0
2015-07-15 13:00:00,545.48,546.4,544.36,544.36,17580.0,544.0125,544.93,542.8955,542.8955,17580.0
2015-07-15 13:30:00,544.38,545.15,543.64,543.95,5962.0,542.9155,543.6834,542.1775,542.4866,5962.0
2015-07-15 14:00:00,543.34,544.54,542.61,543.18,11671.0,541.8783,543.075,541.1502,541.7187,11671.0
2015-07-15 14:30:00,542.84,542.99,540.83,541.72,16271.0,541.3796,541.5292,539.375,540.2626,16271.0
2015-07-15 15:00:00,542.0,543.16,541.52,542.19,15709.0,540.5419,541.6988,540.0632,540.7314,15709.0
2015-07-15 15:30:00,541.89,544.29,541.29,543.41,40845.0,540.4322,542.8257,539.8338,541.9481,40845.0
2015-07-16 09:30:00,547.0,547.88,542.43,544.7,45660.0,545.5284,546.4061,540.9707,543.2346,45660.0
2015-07-16 10:00:00,544.7,547.0,543.52,545.76,47973.0,543.2346,545.5284,542.0578,544.2918,47973.0
2015-07-16 10:30:00,546.73,549.09,545.72,549.01,21136.0,545.2592,547.6128,544.2519,547.533,21136.0
2015-07-16 11:00:00,549.29,551.5,549.0,549.33,29745.0,547.8123,550.0163,547.523,547.8522,29745.0
2015-07-16 11:30:00,549.5,551.58,549.49,550.3,14657.0,548.0217,550.0961,548.0117,548.8195,14657.0
2015-07-16 12:00:00,550.46,551.6,550.29,551.49,10314.0,548.9791,550.116,548.8096,550.0063,10314.0
2015-07-16 12:30:00,551.54,551.54,550.69,550.75,7399.0,550.0562,550.0562,549.2085,549.2683,7399.0
2015-07-16 13:00:00,550.57,551.14,550.29,550.56,4899.0,549.0888,549.6573,548.8096,549.0788,4899.0
2015-07-16 13:30:00,550.74,550.8,549.64,550.38,6000.0,549.2584,549.3182,548.1613,548.8993,6000.0
2015-07-16 14:00:00,550.39,551.5,549.87,551.49,11830.0,548.9093,550.0163,548.3907,550.0063,11830.0
2015-07-16 14:30:00,551.5,551.53,549.4,549.59,10769.0,550.0163,550.0462,547.922,548.1115,10769.0
2015-07-16 15:00:00,549.08,550.98,548.75,550.66,13699.0,547.6028,549.4977,547.2737,549.1786,13699.0
2015-07-16 15:30:00,550.7,552.0,549.92,551.52,50731.0,549.2185,550.515,548.4406,550.0363,50731.0
2015-07-17 09:30:00,552.62,552.62,547.36,549.25,63430.0,551.1333,551.1333,545.8875,547.7724,63430.0
2015-07-17 10:00:00,549.31,551.3,546.93,547.81,26545.0,547.8322,549.8169,545.4586,546.3362,26545.0
2015-07-17 10:30:00,547.5,547.8,545.5,547.38,20162.0,546.0271,546.3263,544.0325,545.9074,20162.0
2015-07-17 11:00:00,547.28,547.48,546.11,546.52,10324.0,545.8077,546.0071,544.6408,545.0497,10324.0
2015-07-17 11:30:00,546.76,548.34,546.1,546.45,22245.0,545.2891,546.8648,544.6308,544.9799,22245.0
2015-07-17 12:00:00,546.63,548.52,546.51,547.21,8168.0,545.1594,547.0443,545.0397,545.7379,8168.0
2015-07-17 12:30:00,547.76,548.66,546.85,548.38,22210.0,546.2864,547.184,545.3788,546.9047,22210.0
2015-07-17 13:00:00,548.43,549.17,548.28,548.94,15465.0,546.9546,547.6926,546.805,547.4632,15465.0
2015-07-17 13:30:00,549.09,549.99,548.41,548.41,6083.0,547.6128,548.5104,546.9346,546.9346,6083.0
2015-07-17 14:00:00,548.8,550.0,548.38,549.52,25922.0,547.3236,548.5204,546.9047,548.0416,25922.0
2015-07-17 14:30:00,549.62,551.29,549.44,549.82,9589.0,548.1414,549.8069,547.9619,548.3408,9589.0
2015-07-17 15:00:00,549.8,550.72,549.61,550.52,11134.0,548.3209,549.2384,548.1314,549.039,11134.0
2015-07-17 15:30:00,550.61,552.98,550.33,551.98,77193.0,549.1287,551.4923,548.8495,550.495,77193.0
2015-07-20 09:30:00,555.0,564.0,552.33,563.0,83055.0,553.5069,562.4827,550.8441,561.4854,83055.0
2015-07-20 10:00:00,562.87,565.84,561.82,565.48,87512.0,561.3557,564.3177,560.3086,563.9587,87512.0
2015-07-20 10:30:00,565.06,567.7,563.95,566.97,21462.0,563.5398,566.1727,562.4328,565.4447,21462.0
2015-07-20 11:00:00,566.96,567.0,564.2,565.15,21715.0,565.4347,565.4746,562.6822,563.6296,21715.0
2015-07-20 11:30:00,564.72,568.13,564.38,567.41,17576.0,563.2008,566.6016,562.8617,565.8835,17576.0
2015-07-20 12:00:00,567.26,568.99,566.34,567.78,75692.0,565.7339,567.4593,564.8164,566.2525,75692.0
2015-07-20 12:30:00,567.83,569.0,567.21,567.61,18935.0,566.3024,567.4692,565.6841,566.083,18935.0
2015-07-20 13:00:00,567.89,569.92,567.77,569.87,39682.0,566.3622,568.3868,566.2425,568.3369,39682.0
2015-07-20 13:30:00,569.36,569.62,566.8,566.8,21179.0,567.8283,568.0876,565.2752,565.2752,21179.0
2015-07-20 14:00:00,567.26,567.31,565.43,566.22,26341.0,565.7339,565.7838,563.9088,564.6967,26341.0
2015-07-20 14:30:00,565.87,566.46,564.51,564.63,25647.0,564.3477,564.9361,562.9913,563.111,25647.0
2015-07-20 15:00:00,564.71,565.28,563.88,564.01,36971.0,563.1908,563.7592,562.363,562.4927,36971.0
2015-07-20 15:30:00,564.32,564.32,560.01,561.18,108756.0,562.8018,562.8018,558.5034,559.6703,108756.0
2015-07-21 09:30:00,560.0,560.81,555.09,555.51,79146.0,558.4935,559.3013,553.5967,554.0155,79146.0
2015-07-21 10:00:00,556.39,556.48,553.56,554.85,37399.0,554.8932,554.9829,552.0708,553.3573,37399.0
2015-07-21 10:30:00,554.82,557.55,554.49,557.27,25714.0,553.3274,556.05,552.9983,555.7708,25714.0
2015-07-21 11:00:00,556.95,558.33,554.51,554.66,21122.0,555.4517,556.8279,553.0182,553.1678,21122.0
2015-07-21 11:30:00,554.55,558.43,554.38,557.7,30908.0,553.0581,556.9277,552.8886,556.1996,30908.0
2015-07-21 12:00:00,557.76,561.0,557.42,560.34,32847.0,556.2595,559.4908,555.9204,558.8325,32847.0
2015-07-21 12:30:00,560.92,561.49,556.37,556.76,30916.0,559.411,559.9794,554.8732,555.2622,30916.0
2015-07-21 13:00:00,557.22,559.44,556.46,559.43,10691.0,555.7209,557.935,554.963,557.925,10691.0
2015-07-21 13:30:00,559.07,560.49,559.07,560.12,6179.0,557.566,558.9821,557.566,558.6131,6179.0
2015-07-21 14:00:00,560.04,561.06,559.11,560.41,30992.0,558.5333,559.5506,557.6058,558.9023,30992.0
2015-07-21 14:30:00,560.42,561.41,559.61,561.41,16750.0,558.9123,559.8997,558.1045,559.8997,16750.0
2015-07-21 15:00:00,561.41,563.3,560.93,562.61,14883.0,559.8997,561.7846,559.4209,561.0964,14883.0
2015-07-21 15:30:00,562.6,563.18,559.78,559.78,68653.0,561.0865,561.6649,558.274,558.274,68653.0
2015-07-22 09:30:00,558.89,561.46,556.27,560.34,57648.0,557.3864,559.9495,554.7735,558.8325,57648.0
2015-07-22 10:00:00,559.97,563.23,558.33,560.8,63933.0,558.4635,561.7148,556.8279,559.2913,63933.0
2015-07-22 10:30:00,560.75,560.86,556.5,556.98,52511.0,559.2414,559.3511,555.0029,555.4816,52511.0
2015-07-22 11:00:00,557.32,557.71,553.78,554.47,81699.0,555.8207,556.2096,552.2902,552.9783,81699.0
2015-07-22 11:30:00,554.37,556.29,554.2,555.21,52822.0,552.8786,554.7934,552.7091,553.7163,52822.0
2015-07-22 12:00:00,555.36,555.68,554.33,555.5,41656.0,553.8659,554.1851,552.8387,554.0056,41656.0
2015-07-22 12:30:00,555.44,555.65,553.78,554.5,22844.0,553.9457,554.1552,552.2902,553.0082,22844.0
2015-07-22 13:00:00,554.55,555.74,554.42,555.29,24339.0,553.0581,554.2449,552.9285,553.7961,24339.0
2015-07-22 13:30:00,555.28,555.39,554.76,555.27,28111.0,553.7861,553.8959,553.2675,553.7762,28111.0
2015-07-22 14:00:00,555.06,555.85,554.81,555.22,31166.0,553.5667,554.3546,553.3174,553.7263,31166.0
2015-07-22 14:30:00,555.0,555.37,554.6,555.14,93764.0,553.5069,553.8759,553.108,553.6465,93764.0
2015-07-22 15:00:00,555.16,555.5,553.82,554.48,39598.0,553.6665,554.0056,552.3301,552.9883,39598.0
2015-07-22 15:30:00,554.24,557.39,554.24,556.52,48253.0,552.7489,555.8905,552.7489,555.0228,48253.0
2015-07-23 09:30:00,558.19,558.21,555.0,556.83,26553.0,556.6883,556.7083,553.5069,555.332,26553.0
2015-07-23 10:00:00,557.82,559.68,557.65,558.0,46632.0,556.3193,558.1743,556.1498,556.4988,46632.0
2015-07-23 10:30:00,558.36,558.94,557.63,558.04,28328.0,556.8579,557.4363,556.1298,556.5387,28328.0
2015-07-23 11:00:00,558.22,559.78,557.9,558.43,38178.0,556.7182,558.274,556.3991,556.9277,38178.0
2015-07-23 11:30:00,557.88,558.49,554.84,555.34,31790.0,556.3792,556.9875,553.3473,553.846,31790.0
2015-07-23 12:00:00,555.36,555.66,553.14,554.39,12668.0,553.8659,554.1651,551.6519,552.8985,12668.0
2015-07-23 12:30:00,554.59,556.73,554.25,556.73,4785.0,553.098,555.2322,552.7589,555.2322,4785.0
2015-07-23 13:00:00,556.56,556.6,555.54,556.6,1600.0,555.0627,555.1026,554.0454,555.1026,1600.0
2015-07-23 13:30:00,556.59,558.73,555.03,557.95,7589.0,555.0926,557.2269,553.5368,556.449,7589.0
2015-07-23 14:00:00,557.79,558.72,557.1,557.94,8708.0,556.2894,557.2169,555.6013,556.439,8708.0
2015-07-23 14:30:00,557.54,558.31,556.49,557.59,16138.0,556.0401,556.808,554.9929,556.0899,16138.0
2015-07-23 15:00:00,557.36,557.92,555.6,556.88,13342.0,555.8606,556.419,554.1053,555.3818,13342.0
2015-07-23 15:30:00,556.94,558.18,555.43,556.61,62415.0,555.4417,556.6783,553.9357,555.1126,62415.0
2015-07-24 09:30:00,550.51,558.0,549.0,553.66,58721.0,549.029,556.4988,547.523,552.1705,58721.0
2015-07-24 10:00:00,553.78,554.66,550.54,551.41,45726.0,552.2902,553.1678,549.0589,549.9266,45726.0
2015-07-24 10:30:00,552.0,553.71,550.99,553.68,17236.0,550.515,552.2204,549.5077,552.1905,17236.0
2015-07-24 11:00:00,553.25,553.68,551.89,552.99,24885.0,551.7616,552.1905,550.4053,551.5023,24885.0
2015-07-24 11:30:00,552.51,552.63,550.32,550.32,28186.0,551.0236,551.1433,548.8395,548.8395,28186.0
2015-07-24 12:00:00,550.86,552.74,550.45,552.25,24852.0,549.378,551.253,548.9691,550.7643,24852.0
2015-07-24 12:30:00,552.51,552.7,549.44,550.11,28119.0,551.0236,551.2131,547.9619,548.6301,28119.0
2015-07-24 13:00:00,550.08,552.15,548.0,548.4,29643.0,548.6001,550.6646,546.5257,546.9247,29643.0
2015-07-24 13:30:00,548.12,548.53,542.16,543.88,80170.0,546.6454,547.0543,540.7014,542.4168,80170.0
2015-07-24 14:00:00,543.89,543.89,542.0,542.47,6800.0,542.4268,542.4268,540.5419,541.0106,6800.0
2015-07-24 14:30:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:00:00,542.47,542.47,542.47,542.47,0.0,541.0106,541.0106,541.0106,541.0106,0.0
2015-07-24 15:30:00,542.47,546.83,533.51,542.5,386186.0,541.0106,545.3589,532.0747,541.0405,386186.0
2015-07-27 09:30:00,538.74,543.0,530.58,540.0,91317.0,537.2906,541.5392,529.1526,538.5473,91317.0
2015-07-27 10:00:00,539.39,540.78,536.35,538.34,44872.0,537.9389,539.3252,534.9071,536.8917,44872.0
2015-07-27 10:30:00,538.27,541.5,537.98,538.02,35327.0,536.8219,540.0432,536.5327,536.5726,35327.0
2015-07-27 11:00:00,537.72,537.88,533.04,533.71,41655.0,536.2734,536.433,531.606,532.2742,41655.0
2015-07-27 11:30:00,534.01,534.94,532.0,533.32,28096.0,532.5734,533.5009,530.5688,531.8852,28096.0
2015-07-27 12:00:00,533.12,534.86,530.35,533.25,31840.0,531.6858,533.4211,528.9232,531.8154,31840.0
2015-07-27 12:30:00,533.26,537.0,533.26,535.67,17676.0,531.8254,535.5553,531.8254,534.2289,17676.0
2015-07-27 13:00:00,535.81,539.22,535.48,537.86,21768.0,534.3685,537.7694,534.0394,536.413,21768.0
2015-07-27 13:30:00,537.51,538.09,535.23,537.33,10092.0,536.064,536.6424,533.7901,535.8844,10092.0
2015-07-27 14:00:00,537.54,539.99,537.34,539.99,15747.0,536.0939,538.5373,535.8944,538.5373,15747.0
2015-07-27 14:30:00,539.99,541.99,538.98,540.66,26666.0,538.5373,540.5319,537.53,539.2055,26666.0
2015-07-27 15:00:00,540.01,542.74,539.33,542.25,30057.0,538.5572,541.2799,537.8791,540.7912,30057.0
2015-07-27 15:30:00,542.5,542.5,538.72,540.03,63455.0,541.0405,541.0405,537.2707,538.5772,63455.0
2015-07-28 09:30:00,553.3,557.57,547.81,552.65,116103.0,551.8115,556.07,546.3362,551.1632,116103.0
2015-07-28 10:00:00,552.71,553.23,545.0,549.84,66756.0,551.2231,551.7417,543.5338,548.3608,66756.0
2015-07-28 10:30:00,549.62,551.22,549.13,549.5,40890.0,548.1414,549.7371,547.6527,548.0217,40890.0
2015-07-28 11:00:00,549.37,551.19,547.81,551.19,19941.0,547.892,549.7072,546.3362,549.7072,19941.0
2015-07-28 11:30:00,551.42,551.9,550.73,551.57,15445.0,549.9365,550.4152,549.2484,550.0861,15445.0
2015-07-28 12:00:00,551.59,554.46,549.31,553.68,34779.0,550.1061,552.9684,547.8322,552.1905,34779.0
2015-07-28 12:30:00,553.04,555.99,552.27,555.68,34056.0,551.5522,554.4942,550.7842,554.1851,34056.0
2015-07-28 13:00:00,555.67,559.0,554.89,558.84,63680.0,554.1751,557.4961,553.3972,557.3366,63680.0
2015-07-28 13:30:00,558.51,558.99,557.0,558.29,13982.0,557.0075,557.4862,555.5015,556.7881,13982.0
2015-07-28 14:00:00,558.58,559.65,558.05,559.16,20133.0,557.0773,558.1444,556.5487,557.6557,20133.0
2015-07-28 14:30:00,558.11,558.69,555.0,556.11,36785.0,556.6085,557.187,553.5069,554.6139,36785.0
2015-07-28 15:00:00,556.11,556.11,550.66,550.75,55740.0,554.6139,554.6139,549.1786,549.2683,55740.0
2015-07-28 15:30:00,551.02,553.44,550.76,552.45,120534.0,549.5376,551.9511,549.2783,550.9638,120534.0
2015-07-29 09:30:00,555.23,558.66,546.35,546.98,47346.0,553.7363,557.1571,544.8802,545.5085,47346.0
2015-07-29 10:00:00,546.99,549.39,545.64,546.29,72451.0,545.5185,547.912,544.1721,544.8203,72451.0
2015-07-29 10:30:00,545.97,547.61,545.65,546.83,32138.0,544.5012,546.1368,544.1821,545.3589,32138.0
2015-07-29 11:00:00,545.97,546.12,542.56,542.56,37171.0,544.5012,544.6508,541.1004,541.1004,37171.0
2015-07-29 11:30:00,542.5,545.08,541.59,543.73,26830.0,541.0405,543.6136,540.133,542.2672,26830.0
2015-07-29 12:00:00,543.73,543.73,540.68,541.81,37621.0,542.2672,542.2672,539.2254,540.3524,37621.0
2015-07-29 12:30:00,541.91,544.88,541.9,543.71,16272.0,540.4521,543.4141,540.4421,542.2473,16272.0
2015-07-29 13:00:00,542.86,542.88,540.57,540.97,16945.0,541.3996,541.4195,539.1157,539.5146,16945.0
2015-07-29 13:30:00,541.17,541.29,540.02,541.29,22577.0,539.7141,539.8338,538.5672,539.8338,22577.0
2015-07-29 14:00:00,540.31,541.79,540.02,541.18,21727.0,538.8564,540.3324,538.5672,539.7241,21727.0
2015-07-29 14:30:00,541.33,546.74,540.98,544.65,37243.0,539.8737,545.2691,539.5246,543.1847,37243.0
2015-07-29 15:00:00,543.66,548.0,543.65,547.35,40191.0,542.1974,546.5257,542.1874,545.8775,40191.0
2015-07-29 15:30:00,546.74,548.17,545.55,545.95,68744.0,545.2691,546.6953,544.0823,544.4812,68744.0
2015-07-30 09:30:00,545.63,546.9,536.03,536.24,54865.0,544.1621,545.4287,534.5879,534.7974,54865.0
2015-07-30 10:00:00,536.03,542.83,536.02,539.92,54463.0,534.5879,541.3696,534.578,538.4675,54463.0
2015-07-30 10:30:00,540.92,542.98,537.36,537.36,24727.0,539.4648,541.5192,535.9144,535.9144,24727.0
2015-07-30 11:00:00,537.65,540.59,536.21,540.0,28275.0,536.2036,539.1357,534.7675,538.5473,28275.0
2015-07-30 11:30:00,540.0,543.36,540.0,542.95,29104.0,538.5473,541.8982,538.5473,541.4893,29104.0
2015-07-30 12:00:00,543.64,547.07,543.18,547.07,18258.0,542.1775,545.5982,541.7187,545.5982,18258.0
2015-07-30 12:30:00,546.9,548.14,545.46,548.0,10343.0,545.4287,546.6654,543.9926,546.5257,10343.0
2015-07-30 13:00:00,547.82,550.25,547.82,549.53,37656.0,546.3462,548.7697,546.3462,548.0516,37656.0
2015-07-30 13:30:00,549.72,549.72,547.51,548.37,15046.0,548.2411,548.2411,546.0371,546.8947,15046.0
2015-07-30 14:00:00,548.92,549.18,546.81,548.05,20628.0,547.4433,547.7026,545.3389,546.5756,20628.0
2015-07-30 14:30:00,548.31,548.97,547.22,548.64,27870.0,546.8349,547.4931,545.7478,547.164,27870.0
2015-07-30 15:00:00,548.31,549.11,546.71,548.31,22653.0,546.8349,547.6327,545.2392,546.8349,22653.0
2015-07-30 15:30:00,548.27,548.93,546.69,547.1,77411.0,546.795,547.4532,545.2193,545.6282,77411.0
2015-07-31 09:30:00,551.29,554.24,547.85,553.74,56753.0,549.8069,552.7489,546.3761,552.2503,56753.0
2015-07-31 10:00:00,553.2,558.5,553.16,557.09,34914.0,551.7117,556.9975,551.6719,555.5913,34914.0
2015-07-31 10:30:00,556.14,557.63,555.77,556.69,13769.0,554.6438,556.1298,554.2748,555.1924,13769.0
2015-07-31 11:00:00,556.85,556.85,553.58,555.19,15262.0,555.3519,555.3519,552.0907,553.6964,15262.0
2015-07-31 11:30:00,555.19,557.0,553.98,556.09,18776.0,553.6964,555.5015,552.4896,554.594,18776.0
2015-07-31 12:00:00,556.13,557.94,556.13,557.03,12854.0,554.6339,556.439,554.6339,555.5314,12854.0
2015-07-31 12:30:00,557.45,557.81,555.41,556.01,10568.0,555.9503,556.3093,553.9158,554.5142,10568.0
2015-07-31 13:00:00,556.0,556.76,555.58,556.44,5405.0,554.5042,555.2622,554.0853,554.943,5405.0
2015-07-31 13:30:00,556.01,556.43,554.16,554.93,16971.0,554.5142,554.9331,552.6692,553.4371,16971.0
2015-07-31 14:00:00,554.91,555.7,553.88,554.9,17296.0,553.4171,554.205,552.3899,553.4072,17296.0
2015-07-31 14:30:00,555.0,555.46,553.89,554.39,14946.0,553.5069,553.9657,552.3999,552.8985,14946.0
2015-07-31 15:00:00,554.08,554.83,552.98,553.05,27318.0,552.5894,553.3374,551.4923,551.5621,27318.0
2015-07-31 15:30:00,553.22,555.41,552.12,553.36,64259.0,551.7317,553.9158,550.6346,551.8713,64259.0
2015-08-03 09:30:00,558.47,561.31,553.67,554.33,59375.0,556.9676,559.7999,552.1805,552.8387,59375.0
2015-08-03 10:00:00,554.35,554.35,547.24,550.08,40003.0,552.8587,552.8587,545.7678,548.6001,40003.0
2015-08-03 10:30:00,549.72,550.51,547.24,548.94,36095.0,548.2411,549.029,545.7678,547.4632,36095.0
2015-08-03 11:00:00,548.8,552.06,548.7,552.06,18099.0,547.3236,550.5748,547.2239,550.5748,18099.0
2015-08-03 11:30:00,552.96,554.3,552.5,553.06,20485.0,551.4724,552.8088,551.0136,551.5721,20485.0
2015-08-03 12:00:00,552.91,554.47,551.29,552.04,18230.0,551.4225,552.9783,549.8069,550.5549,18230.0
2015-08-03 12:30:00,551.87,551.97,546.0,546.16,22592.0,550.3853,550.4851,544.5311,544.6907,22592.0
2015-08-03 13:00:00,546.15,547.87,546.11,547.87,14117.0,544.6807,546.3961,544.6408,546.3961,14117.0
2015-08-03 13:30:00,547.92,551.0,547.39,549.58,18016.0,546.4459,549.5177,545.9174,548.1015,18016.0
2015-08-03 14:00:00,549.04,550.0,546.0,546.85,18154.0,547.5629,548.5204,544.5311,545.3788,18154.0
2015-08-03 14:30:00,546.48,551.89,546.48,549.62,30185.0,545.0098,550.4053,545.0098,548.1414,30185.0
2015-08-03 15:00:00,548.97,553.05,548.44,552.63,31254.0,547.4931,551.5621,546.9645,551.1433,31254.0
2015-08-03 15:30:00,552.63,556.0,550.86,555.45,85699.0,551.1433,554.5042,549.378,553.9557,85699.0
2015-08-04 09:30:00,586.0,605.93,580.52,598.2,356261.0,584.4235,604.2999,578.9582,596.5907,356261.0
2015-08-04 10:00:00,598.36,600.98,594.0,599.1,148080.0,596.7503,599.3632,592.402,597.4883,148080.0
2015-08-04 10:30:00,599.12,600.32,591.15,592.91,109599.0,597.5082,598.705,589.5596,591.3149,109599.0
2015-08-04 11:00:00,592.15,593.99,586.02,587.25,101716.0,590.557,592.392,584.4434,585.6701,101716.0
2015-08-04 11:30:00,587.3,589.11,586.0,588.1,58973.0,585.72,587.5251,584.4235,586.5179,58973.0
2015-08-04 12:00:00,588.64,592.16,586.89,587.89,55586.0,587.0564,590.5669,585.3111,586.3084,55586.0
2015-08-04 12:30:00,588.4,588.42,583.69,584.29,42263.0,586.817,586.837,582.1197,582.7181,42263.0
2015-08-04 13:00:00,584.01,590.48,583.0,586.49,67873.0,582.4389,588.8915,581.4316,584.9122,67873.0
2015-08-04 13:30:00,586.79,588.12,582.0,583.29,54920.0,585.2114,586.5378,580.4343,581.7208,54920.0
2015-08-04 14:00:00,583.5,583.62,580.96,581.8,65837.0,581.9302,582.0499,579.3971,580.2348,65837.0
2015-08-04 14:30:00,582.09,586.6,578.21,583.38,83507.0,580.524,585.0219,576.6545,581.8106,83507.0
2015-08-04 15:00:00,583.9,585.24,582.51,584.0,57977.0,582.3292,583.6655,580.9429,582.4289,57977.0
2015-08-04 15:30:00,583.99,586.19,579.01,580.93,226232.0,582.4189,584.613,577.4523,579.3671,226232.0
2015-08-05 09:30:00,584.3,589.98,581.38,585.73,81488.0,582.7281,588.3928,579.8159,584.1542,81488.0
2015-08-05 10:00:00,585.89,587.9,583.04,586.36,49617.0,584.3138,586.3184,581.4715,584.7825,49617.0
2015-08-05 10:30:00,586.65,590.83,585.67,590.83,45502.0,585.0718,589.2405,584.0944,589.2405,45502.0
2015-08-05 11:00:00,591.49,595.0,590.58,592.26,66901.0,589.8987,593.3993,588.9912,590.6667,66901.0
2015-08-05 11:30:00,591.97,595.89,590.63,594.66,43292.0,590.3774,594.2869,589.041,593.0602,43292.0
2015-08-05 12:00:00,594.3,594.8,589.89,591.82,20940.0,592.7012,593.1998,588.303,590.2278,20940.0
2015-08-05 12:30:00,592.45,595.65,591.77,595.11,30704.0,590.8562,594.0475,590.178,593.509,30704.0
2015-08-05 13:00:00,595.18,595.18,591.37,593.2,30342.0,593.5788,593.5788,589.7791,591.6041,30342.0
2015-08-05 13:30:00,592.73,593.98,592.46,592.74,14258.0,591.1354,592.382,590.8661,591.1454,14258.0
2015-08-05 14:00:00,592.56,592.93,591.56,592.88,17849.0,590.9659,591.3349,589.9685,591.285,17849.0
2015-08-05 14:30:00,592.9,595.49,592.49,593.5,22327.0,591.3049,593.888,590.896,591.9033,22327.0
2015-08-05 15:00:00,593.6,595.68,592.97,593.78,33266.0,592.0031,594.0775,591.3748,592.1826,33266.0
2015-08-05 15:30:00,593.72,593.72,591.97,592.33,91370.0,592.1227,592.1227,590.3774,590.7365,91370.0
2015-08-06 09:30:00,593.66,593.66,587.02,590.21,58778.0,592.0629,592.0629,585.4408,588.6222,58778.0
2015-08-06 10:00:00,590.27,591.67,586.74,587.04,20409.0,588.682,590.0782,585.1615,585.4607,20409.0
2015-08-06 10:30:00,586.57,586.84,584.28,584.35,22058.0,584.992,585.2612,582.7081,582.7779,22058.0
2015-08-06 11:00:00,584.01,586.1,582.02,582.05,40594.0,582.4389,584.5232,580.4542,580.4841,40594.0
2015-08-06 11:30:00,582.96,582.96,579.01,579.17,70626.0,581.3917,581.3917,577.4523,577.6119,70626.0
2015-08-06 12:00:00,579.17,583.6,579.0,582.93,33010.0,577.6119,582.03,577.4423,581.3618,33010.0
2015-08-06 12:30:00,583.51,585.17,580.95,584.9,21043.0,581.9402,583.5957,579.3871,583.3265,21043.0
2015-08-06 13:00:00,584.65,587.48,582.87,586.72,26349.0,583.0771,585.8995,581.3019,585.1416,26349.0
2015-08-06 13:30:00,587.26,587.48,583.01,583.21,24827.0,585.6801,585.8995,581.4415,581.641,24827.0
2015-08-06 14:00:00,582.86,584.84,582.02,584.84,25691.0,581.292,583.2666,580.4542,583.2666,25691.0
2015-08-06 14:30:00,585.0,585.92,583.15,584.97,25092.0,583.4262,584.3437,581.5812,583.3963,25092.0
2015-08-06 15:00:00,584.94,585.75,582.72,583.0,35780.0,583.3664,584.1742,581.1523,581.4316,35780.0
2015-08-06 15:30:00,583.0,585.23,581.94,582.48,84219.0,581.4316,583.6556,580.3744,580.913,84219.0
2015-08-07 09:30:00,586.0,586.0,575.01,583.85,103589.0,584.4235,584.4235,573.4631,582.2793,103589.0
2015-08-07 10:00:00,584.3,585.49,578.51,579.0,42501.0,582.7281,583.9149,576.9537,577.4423,42501.0
2015-08-07 10:30:00,579.0,585.78,578.73,583.69,31486.0,577.4423,584.2041,577.1731,582.1197,31486.0
2015-08-07 11:00:00,583.75,585.4,578.53,579.92,38827.0,582.1796,583.8251,576.9736,578.3599,38827.0
2015-08-07 11:30:00,578.5,581.41,576.0,579.02,44587.0,576.9437,579.8459,574.4504,577.4623,44587.0
2015-08-07 12:00:00,579.26,581.77,578.03,581.26,20558.0,577.7016,580.2049,576.4749,579.6963,20558.0
2015-08-07 12:30:00,581.39,581.66,577.0,577.38,15834.0,579.8259,580.0952,575.4477,575.8267,15834.0
2015-08-07 13:00:00,577.52,578.35,575.54,576.71,23563.0,575.9663,576.7941,573.9916,575.1585,23563.0
2015-08-07 13:30:00,576.21,577.65,575.92,576.12,35685.0,574.6598,576.096,574.3706,574.5701,35685.0
2015-08-07 14:00:00,576.12,577.0,574.25,576.6,35306.0,574.5701,575.4477,572.7051,575.0488,35306.0
2015-08-07 14:30:00,576.83,578.24,575.09,578.01,39625.0,575.2782,576.6844,573.5429,576.455,39625.0
2015-08-07 15:00:00,578.02,580.93,577.5,580.57,42909.0,576.465,579.3671,575.9464,579.0081,42909.0
2015-08-07 15:30:00,580.5,581.86,578.36,578.84,92741.0,578.9383,580.2946,576.8041,577.2828,92741.0
2015-08-10 09:30:00,584.67,591.0,582.37,589.05,89279.0,583.0971,589.4101,580.8033,587.4653,89279.0
2015-08-10 10:00:00,589.05,591.84,586.99,587.62,63041.0,587.4653,590.2478,585.4108,586.0391,63041.0
2015-08-10 10:30:00,587.77,589.09,583.04,588.02,32520.0,586.1887,587.5052,581.4715,586.4381,32520.0
2015-08-10 11:00:00,588.05,589.0,586.27,587.95,37680.0,586.468,587.4154,584.6928,586.3683,37680.0
2015-08-10 11:30:00,587.94,587.94,582.95,585.21,27561.0,586.3583,586.3583,581.3817,583.6356,27561.0
2015-08-10 12:00:00,585.2,585.46,583.17,585.0,22035.0,583.6257,583.885,581.6011,583.4262,22035.0
2015-08-10 12:30:00,585.31,586.9,584.2,584.91,13588.0,583.7354,585.3211,582.6283,583.3364,13588.0
2015-08-10 13:00:00,585.37,586.18,584.0,585.51,9940.0,583.7952,584.603,582.4289,583.9348,9940.0
2015-08-10 13:30:00,585.54,586.9,584.84,585.29,12179.0,583.9647,585.3211,583.2666,583.7154,12179.0
2015-08-10 14:00:00,585.38,587.85,584.41,586.66,17050.0,583.8052,586.2685,582.8378,585.0817,17050.0
2015-08-10 14:30:00,587.0,587.0,583.0,583.86,14715.0,585.4208,585.4208,581.4316,582.2893,14715.0
2015-08-10 15:00:00,584.41,586.32,582.06,582.5,20010.0,582.8378,584.7426,580.4941,580.9329,20010.0
2015-08-10 15:30:00,582.96,583.42,580.88,581.0,78850.0,581.3917,581.8504,579.3173,579.437,78850.0
2015-08-11 09:30:00,577.77,583.38,576.79,578.95,46850.0,576.2156,581.8106,575.2383,577.3925,46850.0
2015-08-11 10:00:00,578.98,580.27,575.75,578.07,40898.0,577.4224,578.7089,574.2011,576.5148,40898.0
2015-08-11 10:30:00,577.62,578.47,574.85,576.41,36680.0,576.066,576.9138,573.3035,574.8593,36680.0
2015-08-11 11:00:00,576.37,577.48,573.82,575.12,26858.0,574.8194,575.9264,572.2763,573.5728,26858.0
2015-08-11 11:30:00,575.42,576.06,571.5,572.5,29623.0,573.872,574.5102,569.9625,570.9598,29623.0
2015-08-11 12:00:00,573.05,575.35,571.5,571.51,34674.0,571.5083,573.8022,569.9625,569.9725,34674.0
2015-08-11 12:30:00,571.69,573.36,570.05,570.23,50850.0,570.152,571.8175,568.5164,568.6959,50850.0
2015-08-11 13:00:00,570.28,571.4,567.25,570.38,34852.0,568.7458,569.8628,565.7239,568.8455,34852.0
2015-08-11 13:30:00,570.06,571.88,569.0,569.63,15332.0,568.5264,570.3415,567.4692,568.0975,15332.0
2015-08-11 14:00:00,569.64,570.4,565.96,566.62,40834.0,568.1075,568.8655,564.4374,565.0956,40834.0
2015-08-11 14:30:00,567.01,568.89,565.77,568.74,47229.0,565.4846,567.3595,564.2479,567.2099,47229.0
2015-08-11 15:00:00,568.54,568.88,565.77,567.14,44320.0,567.0105,567.3496,564.2479,565.6142,44320.0
2015-08-11 15:30:00,567.63,567.82,565.75,566.92,103990.0,566.1029,566.2924,564.228,565.3948,103990.0
2015-08-12 09:30:00,561.85,571.15,560.6,569.62,71834.0,560.3385,569.6135,559.0918,568.0876,71834.0
2015-08-12 10:00:00,568.18,568.96,557.97,560.03,50665.0,566.6514,567.4293,556.4689,558.5234,50665.0
2015-08-12 10:30:00,559.77,561.0,555.5,556.77,29984.0,558.2641,559.4908,554.0056,555.2721,29984.0
2015-08-12 11:00:00,556.73,566.09,556.73,565.34,38771.0,555.2322,564.5671,555.2322,563.8191,38771.0
2015-08-12 11:30:00,566.85,567.2,560.36,560.4,13031.0,565.325,565.6741,558.8525,558.8924,13031.0
2015-08-12 12:00:00,560.41,563.99,559.62,562.14,147799.0,558.9023,562.4727,558.1145,560.6277,147799.0
2015-08-12 12:30:00,562.41,567.02,561.76,566.82,51304.0,560.897,565.4946,560.2487,565.2951,51304.0
2015-08-12 13:00:00,567.38,573.0,567.12,570.36,30345.0,565.8536,571.4585,565.5943,568.8256,30345.0
2015-08-12 13:30:00,570.37,576.81,569.75,575.64,36358.0,568.8356,575.2582,568.2172,574.0914,36358.0
2015-08-12 14:00:00,574.91,578.33,571.04,572.01,41305.0,573.3633,576.7741,569.5037,570.4711,41305.0
2015-08-12 14:30:00,573.13,579.62,573.13,579.25,21073.0,571.5881,578.0607,571.5881,577.6917,21073.0
2015-08-12 15:00:00,579.25,580.18,577.03,579.0,42620.0,577.6917,578.6192,575.4776,577.4423,42620.0
2015-08-12 15:30:00,579.75,580.88,577.71,579.25,58607.0,578.1903,579.3173,576.1558,577.6917,58607.0
2015-08-13 09:30:00,578.89,585.0,577.01,581.5,40006.0,577.3326,583.4262,575.4577,579.9356,40006.0
2015-08-13 10:00:00,581.02,582.81,577.81,579.23,23650.0,579.4569,581.2421,576.2555,577.6717,23650.0
2015-08-13 10:30:00,579.32,583.43,578.03,581.73,27984.0,577.7615,581.8604,576.4749,580.165,27984.0
2015-08-13 11:00:00,581.26,582.22,577.57,579.46,16017.0,579.6963,580.6537,576.0162,577.9011,16017.0
2015-08-13 11:30:00,579.42,584.48,579.42,581.58,31479.0,577.8612,582.9076,577.8612,580.0154,31479.0
2015-08-13 12:00:00,581.17,585.79,581.16,585.0,20197.0,579.6065,584.2141,579.5965,583.4262,20197.0
2015-08-13 12:30:00,584.85,585.7,582.01,583.5,36753.0,583.2766,584.1243,580.4442,581.9302,36753.0
2015-08-13 13:00:00,583.5,584.33,581.51,582.92,12490.0,581.9302,582.758,579.9456,581.3518,12490.0
2015-08-13 13:30:00,583.13,584.17,581.5,581.6,13339.0,581.5612,582.5984,579.9356,580.0353,13339.0
2015-08-13 14:00:00,581.52,582.3,579.0,579.93,32461.0,579.9556,580.7335,577.4423,578.3698,32461.0
2015-08-13 14:30:00,579.73,580.52,578.2,580.01,17552.0,578.1704,578.9582,576.6445,578.4496,17552.0
2015-08-13 15:00:00,579.7,580.37,576.5,576.59,15793.0,578.1405,578.8086,574.9491,575.0388,15793.0
2015-08-13 15:30:00,576.85,576.85,572.9,574.1,63434.0,575.2981,575.2981,571.3587,572.5555,63434.0
2015-08-14 09:30:00,572.9,579.35,572.1,577.93,53434.0,571.3587,577.7914,570.5609,576.3752,53434.0
2015-08-14 10:00:00,578.61,578.61,571.03,572.01,27097.0,577.0534,577.0534,569.4938,570.4711,27097.0
2015-08-14 10:30:00,572.4,572.91,570.23,571.68,27803.0,570.8601,571.3687,568.6959,570.142,27803.0
2015-08-14 11:00:00,571.68,572.32,568.96,570.79,34276.0,570.142,570.7803,567.4293,569.2544,34276.0
2015-08-14 11:30:00,570.79,575.34,569.88,575.34,28988.0,569.2544,573.7922,568.3469,573.7922,28988.0
2015-08-14 12:00:00,575.57,577.52,572.97,574.7,11161.0,574.0216,575.9663,571.4286,573.1539,11161.0
2015-08-14 12:30:00,575.91,576.75,573.9,575.27,10571.0,574.3606,575.1984,572.3561,573.7224,10571.0
2015-08-14 13:00:00,574.12,577.18,574.12,576.53,8096.0,572.5755,575.6272,572.5755,574.979,8096.0
2015-08-14 13:30:00,576.53,577.24,574.12,574.68,15726.0,574.979,575.6871,572.5755,573.134,15726.0
2015-08-14 14:00:00,575.7,578.71,574.91,576.94,23843.0,574.1512,577.1531,573.3633,575.3879,23843.0
2015-08-14 14:30:00,576.24,578.67,575.91,577.23,39506.0,574.6898,577.1132,574.3606,575.6771,39506.0
2015-08-14 15:00:00,578.34,578.49,577.25,577.68,15570.0,576.7841,576.9337,575.697,576.1259,15570.0
2015-08-14 15:30:00,577.59,578.0,575.58,576.4,54208.0,576.0361,576.445,574.0315,574.8493,54208.0
2015-08-17 09:30:00,574.73,576.13,571.59,574.56,30164.0,573.1838,574.5801,570.0523,573.0143,30164.0
2015-08-17 10:00:00,575.93,576.1,573.15,575.37,17681.0,574.3806,574.5501,571.6081,573.8221,17681.0
2015-08-17 10:30:00,575.3,576.4,573.42,575.57,25269.0,573.7523,574.8493,571.8773,574.0216,25269.0
2015-08-17 11:00:00,575.47,577.46,574.48,574.57,11142.0,573.9218,575.9065,572.9345,573.0243,11142.0
2015-08-17 11:30:00,574.93,575.78,572.16,572.2,10651.0,573.3833,574.231,570.6207,570.6606,10651.0
2015-08-17 12:00:00,572.75,574.08,572.22,572.32,13208.0,571.2091,572.5356,570.6806,570.7803,13208.0
2015-08-17 12:30:00,572.68,574.67,572.37,574.3,8030.0,571.1393,573.124,570.8302,572.755,8030.0
2015-08-17 13:00:00,574.34,576.81,573.61,574.82,16181.0,572.7949,575.2582,572.0668,573.2736,16181.0
2015-08-17 13:30:00,574.11,575.64,572.42,575.04,25910.0,572.5655,574.0914,570.88,573.493,25910.0
2015-08-17 14:00:00,575.04,577.45,574.81,575.79,21634.0,573.493,575.8965,573.2636,574.241,21634.0
2015-08-17 14:30:00,576.13,577.43,575.75,577.36,18872.0,574.5801,575.8766,574.2011,575.8067,18872.0
2015-08-17 15:00:00,577.45,578.57,576.32,577.39,18980.0,575.8965,577.0135,574.7695,575.8367,18980.0
2015-08-17 15:30:00,577.14,577.65,575.4,576.84,39782.0,575.5873,576.096,573.852,575.2881,39782.0
2015-08-18 09:30:00,578.95,579.98,574.94,578.74,24759.0,577.3925,578.4197,573.3933,577.183,24759.0
2015-08-18 10:00:00,577.96,579.95,576.15,577.3,14729.0,576.4051,578.3898,574.6,575.7469,14729.0
2015-08-18 10:30:00,577.09,577.73,574.75,577.19,18928.0,575.5375,576.1758,573.2038,575.6372,18928.0
2015-08-18 11:00:00,576.77,578.05,574.74,575.43,17991.0,575.2183,576.4949,573.1938,573.8819,17991.0
2015-08-18 11:30:00,575.78,576.03,575.01,576.03,22790.0,574.231,574.4803,573.4631,574.4803,22790.0
2015-08-18 12:00:00,576.03,576.96,574.5,575.45,11318.0,574.4803,575.4078,572.9544,573.9019,11318.0
2015-08-18 12:30:00,575.64,578.63,574.95,576.62,39454.0,574.0914,577.0733,573.4032,575.0687,39454.0
2015-08-18 13:00:00,576.17,577.35,575.43,575.73,28595.0,574.6199,575.7968,573.8819,574.1811,28595.0
2015-08-18 13:30:00,575.73,575.99,571.21,573.46,11873.0,574.1811,574.4404,569.6733,571.9172,11873.0
2015-08-18 14:00:00,573.01,575.98,572.5,573.45,50231.0,571.4684,574.4305,570.9598,571.9073,50231.0
2015-08-18 14:30:00,573.72,574.37,570.66,571.33,56080.0,572.1765,572.8248,569.1248,569.793,56080.0
2015-08-18 15:00:00,571.15,574.43,570.2,573.6,54382.0,569.6135,572.8846,568.666,572.0569,54382.0
2015-08-18 15:30:00,572.9,573.02,569.1,569.81,88626.0,571.3587,571.4784,567.569,568.2771,88626.0
2015-08-19 09:30:00,567.32,569.0,564.7,565.3,60000.0,565.7938,567.4692,563.1808,563.7792,60000.0
2015-08-19 10:00:00,566.71,567.85,563.68,565.25,33710.0,565.1854,566.3223,562.1636,563.7293,33710.0
2015-08-19 10:30:00,564.5,565.25,562.0,562.5,11488.0,562.9813,563.7293,560.4881,560.9867,11488.0
2015-08-19 11:00:00,562.96,564.94,562.51,563.02,7314.0,561.4455,563.4202,560.9967,561.5053,7314.0
2015-08-19 11:30:00,563.25,566.0,562.7,564.11,11127.0,561.7347,564.4773,561.1862,562.5924,11127.0
2015-08-19 12:00:00,565.07,566.01,563.55,565.45,6300.0,563.5498,564.4873,562.0339,563.9288,6300.0
2015-08-19 12:30:00,565.51,569.93,565.21,569.62,37369.0,563.9886,568.3967,563.6894,568.0876,37369.0
2015-08-19 13:00:00,569.48,570.95,568.28,568.28,16885.0,567.9479,569.414,566.7512,566.7512,16885.0
2015-08-19 13:30:00,568.0,570.22,568.0,569.47,12255.0,566.4719,568.686,566.4719,567.938,12255.0
2015-08-19 14:00:00,568.79,575.12,568.79,571.81,18604.0,567.2598,573.5728,567.2598,570.2717,18604.0
2015-08-19 14:30:00,572.0,572.4,566.75,568.26,23156.0,570.4612,570.8601,565.2253,566.7312,23156.0
2015-08-19 15:00:00,567.58,571.31,567.36,570.02,15706.0,566.0531,569.773,565.8336,568.4865,15706.0
2015-08-19 15:30:00,570.21,572.4,568.26,569.2,41726.0,568.676,570.8601,566.7312,567.6687,41726.0
2015-08-20 09:30:00,561.33,567.86,560.28,563.94,30060.0,559.8199,566.3323,558.7727,562.4229,30060.0
2015-08-20 10:00:00,563.74,563.74,556.76,558.17,29122.0,562.2234,562.2234,555.2622,556.6684,29122.0
2015-08-20 10:30:00,557.23,558.88,553.82,554.2,64922.0,555.7309,557.3765,552.3301,552.7091,64922.0
2015-08-20 11:00:00,554.01,557.31,553.36,556.32,23421.0,552.5196,555.8107,551.8713,554.8234,23421.0
2015-08-20 11:30:00,556.13,558.64,555.41,558.64,12879.0,554.6339,557.1371,553.9158,557.1371,12879.0
2015-08-20 12:00:00,558.92,559.88,555.38,556.18,19028.0,557.4164,558.3738,553.8859,554.6837,19028.0
2015-08-20 12:30:00,557.3,557.5,554.75,555.23,45856.0,555.8007,556.0002,553.2576,553.7363,45856.0
2015-08-20 13:00:00,555.22,557.49,553.5,556.62,32764.0,553.7263,555.9902,552.0109,555.1225,32764.0
2015-08-20 13:30:00,556.49,558.62,555.95,557.35,54026.0,554.9929,557.1172,554.4543,555.8506,54026.0
2015-08-20 14:00:00,557.0,557.5,554.04,554.72,34938.0,555.5015,556.0002,552.5495,553.2277,34938.0
2015-08-20 14:30:00,554.55,555.8,551.18,552.6,26395.0,553.0581,554.3047,549.6972,551.1134,26395.0
2015-08-20 15:00:00,552.09,553.7,550.05,550.61,18912.0,550.6047,552.2104,548.5702,549.1287,18912.0
2015-08-20 15:30:00,551.74,552.53,546.01,546.65,124341.0,550.2557,551.0435,544.5411,545.1794,124341.0
2015-08-21 09:30:00,537.75,551.37,535.01,550.18,127112.0,536.3033,549.8867,533.5707,548.6999,127112.0
2015-08-21 10:00:00,550.03,557.19,546.86,550.35,88972.0,548.5503,555.691,545.3888,548.8694,88972.0
2015-08-21 10:30:00,549.35,550.27,541.0,541.46,63612.0,547.8721,548.7896,539.5446,540.0033,63612.0
2015-08-21 11:00:00,541.9,546.09,537.99,544.06,53108.0,540.4421,544.6209,536.5427,542.5963,53108.0
2015-08-21 11:30:00,544.0,550.0,541.74,550.0,38099.0,542.5365,548.5204,540.2826,548.5204,38099.0
2015-08-21 12:00:00,550.0,552.0,543.71,545.19,40344.0,548.5204,550.515,542.2473,543.7233,40344.0
2015-08-21 12:30:00,546.03,547.23,541.07,541.87,22079.0,544.561,545.7578,539.6144,540.4122,22079.0
2015-08-21 13:00:00,541.65,546.35,541.03,546.35,32490.0,540.1928,544.8802,539.5745,544.8802,32490.0
2015-08-21 13:30:00,547.34,547.85,541.0,543.41,118154.0,545.8675,546.3761,539.5446,541.9481,118154.0
2015-08-21 14:00:00,542.76,544.89,538.9,539.31,83882.0,541.2998,543.4241,537.4502,537.8591,83882.0
2015-08-21 14:30:00,539.67,541.5,534.2,536.58,140178.0,538.2181,540.0432,532.7629,535.1365,140178.0
2015-08-21 15:00:00,536.58,537.44,528.18,531.29,111802.0,535.1365,535.9941,526.7591,529.8607,111802.0
2015-08-21 15:30:00,531.26,533.11,525.23,527.19,198665.0,529.8308,531.6758,523.817,525.7717,198665.0
2015-08-24 09:30:00,498.0,507.89,480.5,500.63,199906.0,496.6602,506.5236,479.2073,499.2832,199906.0
2015-08-24 10:00:00,500.17,511.74,499.84,508.8,101232.0,498.8244,510.3633,498.4953,507.4312,101232.0
2015-08-24 10:30:00,508.8,512.2,503.89,510.0,78390.0,507.4312,510.822,502.5344,508.628,78390.0
2015-08-24 11:00:00,511.28,511.29,504.5,507.14,58287.0,509.9045,509.9145,503.1428,505.7757,58287.0
2015-08-24 11:30:00,507.7,523.21,507.05,521.6,118049.0,506.3342,521.8024,505.6859,520.1968,118049.0
2015-08-24 12:00:00,521.59,525.99,516.08,524.79,49882.0,520.1868,524.5749,514.6916,523.3782,49882.0
2015-08-24 12:30:00,524.13,526.1,520.7,522.09,84396.0,522.72,524.6847,519.2992,520.6854,84396.0
2015-08-24 13:00:00,523.38,526.0,519.15,519.99,22278.0,521.972,524.5849,517.7533,518.5911,22278.0
2015-08-24 13:30:00,520.74,520.74,515.59,517.01,91381.0,519.3391,519.3391,514.2029,515.6191,91381.0
2015-08-24 14:00:00,516.89,519.39,514.14,516.81,63227.0,515.4994,517.9927,512.7568,515.4196,63227.0
2015-08-24 14:30:00,517.52,522.79,508.54,508.54,67221.0,516.1277,521.3836,507.1719,507.1719,67221.0
2015-08-24 15:00:00,508.65,512.24,504.11,505.82,86669.0,507.2816,510.8619,502.7538,504.4592,86669.0
2015-08-24 15:30:00,505.84,517.0,504.12,504.58,180439.0,504.4792,515.6091,502.7638,503.2225,180439.0
2015-08-25 09:30:00,520.94,528.38,515.56,520.33,173744.0,519.5385,526.9585,514.173,518.9302,173744.0
2015-08-25 10:00:00,519.77,525.56,515.91,524.54,107191.0,518.3717,524.1461,514.5221,523.1288,107191.0
2015-08-25 10:30:00,524.28,524.7,517.55,518.03,53503.0,522.8695,523.2884,516.1577,516.6364,53503.0
2015-08-25 11:00:00,518.01,527.2,518.01,524.98,55287.0,516.6164,525.7817,516.6164,523.5677,55287.0
2015-08-25 11:30:00,524.98,527.0,523.26,523.66,47044.0,523.5677,525.5822,521.8523,522.2512,47044.0
2015-08-25 12:00:00,523.66,525.38,521.62,521.62,17041.0,522.2512,523.9666,520.2167,520.2167,17041.0
2015-08-25 12:30:00,521.38,524.22,520.13,523.18,25847.0,519.9773,522.8097,518.7307,521.7725,25847.0
2015-08-25 13:00:00,522.4,523.19,515.01,515.26,30133.0,520.9946,521.7825,513.6245,513.8738,30133.0
2015-08-25 13:30:00,515.53,517.37,513.01,516.85,27440.0,514.1431,515.9781,511.6299,515.4595,27440.0
2015-08-25 14:00:00,517.0,518.16,513.26,517.0,28164.0,515.6091,516.766,511.8792,515.6091,28164.0
2015-08-25 14:30:00,516.57,519.23,514.57,516.16,17890.0,515.1803,517.8331,513.1857,514.7714,17890.0
2015-08-25 15:00:00,517.04,517.27,509.38,509.94,34385.0,515.649,515.8784,508.0096,508.5681,34385.0
2015-08-25 15:30:00,509.2,511.26,496.53,499.46,203462.0,507.8301,509.8846,495.1942,498.1163,203462.0
2015-08-26 09:30:00,513.22,515.52,508.95,512.5,69398.0,511.8393,514.1331,507.5808,511.1212,69398.0
2015-08-26 10:00:00,513.28,518.51,508.02,510.31,50986.0,511.8991,517.1151,506.6533,508.9371,50986.0
2015-08-26 10:30:00,510.59,517.7,509.99,514.61,45544.0,509.2164,516.3072,508.618,513.2256,45544.0
2015-08-26 11:00:00,514.05,517.0,511.1,515.13,47015.0,512.6671,515.6091,509.725,513.7442,47015.0
2015-08-26 11:30:00,515.24,516.27,509.19,513.59,34137.0,513.8539,514.8811,507.8201,512.2083,34137.0
2015-08-26 12:00:00,513.0,515.94,511.25,511.29,26777.0,511.6199,514.552,509.8746,509.9145,26777.0
2015-08-26 12:30:00,511.02,511.6,506.25,509.91,23415.0,509.6452,510.2237,504.8881,508.5382,23415.0
2015-08-26 13:00:00,512.06,519.81,512.06,519.48,63141.0,510.6824,518.4116,510.6824,518.0825,63141.0
2015-08-26 13:30:00,518.83,522.8,516.91,522.8,69653.0,517.4342,521.3935,515.5194,521.3935,69653.0
2015-08-26 14:00:00,523.07,523.07,517.57,521.85,28212.0,521.6628,521.6628,516.1776,520.4461,28212.0
2015-08-26 14:30:00,521.1,524.91,518.53,523.58,38528.0,519.6981,523.4979,517.135,522.1714,38528.0
2015-08-26 15:00:00,523.27,531.22,522.14,529.04,63788.0,521.8623,529.7909,520.7353,527.6167,63788.0
2015-08-26 15:30:00,528.69,535.87,527.0,535.41,123575.0,527.2677,534.4284,525.5822,533.9696,123575.0
2015-08-27 09:30:00,540.0,547.51,535.9,537.46,80696.0,538.5473,546.0371,534.4583,536.0141,80696.0
2015-08-27 10:00:00,537.26,542.21,535.0,538.19,35483.0,535.8146,540.7513,533.5607,536.7421,35483.0
2015-08-27 10:30:00,538.25,539.89,533.29,535.39,25132.0,536.802,538.4376,531.8553,533.9497,25132.0
2015-08-27 11:00:00,535.62,537.32,529.73,532.93,44151.0,534.179,535.8745,528.3049,531.4963,44151.0
2015-08-27 11:30:00,532.45,532.81,529.02,531.93,31545.0,531.0176,531.3766,527.5968,530.499,31545.0
2015-08-27 12:00:00,531.94,535.39,530.52,533.05,22090.0,530.5089,533.9497,529.0928,531.616,22090.0
2015-08-27 12:30:00,532.7,535.0,531.52,532.84,8408.0,531.2669,533.5607,530.0901,531.4065,8408.0
2015-08-27 13:00:00,534.4,535.06,532.0,532.21,11405.0,532.9623,533.6205,530.5688,530.7782,11405.0
2015-08-27 13:30:00,533.4,533.5,530.6,532.74,36515.0,531.965,532.0647,529.1725,531.3068,36515.0
2015-08-27 14:00:00,532.71,533.21,526.65,527.59,21659.0,531.2769,531.7755,525.2332,526.1706,21659.0
2015-08-27 14:30:00,527.92,532.87,527.91,530.25,41462.0,526.4998,531.4364,526.4898,528.8235,41462.0
2015-08-27 15:00:00,529.6,532.3,526.75,532.3,29540.0,528.1752,530.868,525.3329,530.868,29540.0
2015-08-27 15:30:00,532.3,540.38,531.6,538.0,144610.0,530.868,538.9262,530.1699,536.5526,144610.0
2015-08-28 09:30:00,530.39,543.12,530.39,543.12,47939.0,528.9631,541.6589,528.9631,541.6589,47939.0
2015-08-28 10:00:00,540.03,540.4,531.8,536.24,25798.0,538.5772,538.9462,530.3693,534.7974,25798.0
2015-08-28 10:30:00,536.58,537.97,534.4,534.76,25150.0,535.1365,536.5227,532.9623,533.3214,25150.0
2015-08-28 11:00:00,534.51,539.29,534.4,538.36,13539.0,533.072,537.8392,532.9623,536.9117,13539.0
2015-08-28 11:30:00,538.13,539.53,530.16,532.6,35559.0,536.6823,538.0785,528.7337,531.1672,35559.0
2015-08-28 12:00:00,531.07,536.65,530.8,536.64,23188.0,529.6413,535.2063,529.372,535.1963,23188.0
2015-08-28 12:30:00,535.44,537.7,535.03,536.13,12155.0,533.9995,536.2534,533.5906,534.6877,12155.0
2015-08-28 13:00:00,536.57,536.57,532.4,532.73,16977.0,535.1265,535.1265,530.9677,531.2968,16977.0
2015-08-28 13:30:00,532.74,534.02,530.75,532.06,14996.0,531.3068,532.5833,529.3221,530.6286,14996.0
2015-08-28 14:00:00,532.28,534.35,531.25,533.0,10690.0,530.848,532.9125,529.8208,531.5661,10690.0
2015-08-28 14:30:00,533.68,536.25,533.03,534.96,10646.0,532.2443,534.8073,531.596,533.5208,10646.0
2015-08-28 15:00:00,535.43,536.25,534.07,535.72,20913.0,533.9896,534.8073,532.6332,534.2788,20913.0
2015-08-28 15:30:00,534.66,538.0,531.9,536.7,56495.0,533.2216,536.5526,530.469,535.2561,56495.0
2015-08-31 09:30:00,526.26,534.72,525.01,529.29,66540.0,524.8442,533.2815,523.5976,527.8661,66540.0
2015-08-31 10:00:00,529.42,529.9,523.38,526.48,51910.0,527.9957,528.4744,521.972,525.0636,51910.0
2015-08-31 10:30:00,526.01,528.61,525.2,525.2,42271.0,524.5949,527.1879,523.7871,523.7871,42271.0
2015-08-31 11:00:00,525.67,525.68,522.35,524.09,23415.0,524.2558,524.2658,520.9447,522.6801,23415.0
2015-08-31 11:30:00,524.42,526.63,521.13,521.33,29874.0,523.0092,525.2132,519.728,519.9275,29874.0
2015-08-31 12:00:00,522.4,524.13,520.51,524.13,14097.0,520.9946,522.72,519.1097,522.72,14097.0
2015-08-31 12:30:00,524.85,524.85,521.96,522.0,14322.0,523.438,523.438,520.5558,520.5957,14322.0
2015-08-31 13:00:00,522.08,524.36,521.66,522.87,14136.0,520.6755,522.9493,520.2566,521.4633,14136.0
2015-08-31 13:30:00,522.68,524.95,521.66,523.52,21458.0,521.2739,523.5377,520.2566,522.1116,21458.0
2015-08-31 14:00:00,523.42,523.42,520.0,521.55,22734.0,522.0119,522.0119,518.6011,520.1469,22734.0
2015-08-31 14:30:00,521.4,522.13,516.51,517.62,49143.0,519.9973,520.7253,515.1205,516.2275,49143.0
2015-08-31 15:00:00,516.48,520.15,514.02,514.71,32572.0,515.0905,518.7507,512.6371,513.3253,32572.0
2015-08-31 15:30:00,515.03,517.86,511.87,513.5,171847.0,513.6444,516.4668,510.4929,512.1185,171847.0
2015-09-01 09:30:00,499.29,510.99,498.7,505.69,80453.0,497.9468,509.6153,497.3584,504.3296,80453.0
2015-09-01 10:00:00,507.45,507.45,500.0,506.37,46992.0,506.0848,506.0848,498.6549,505.0077,46992.0
2015-09-01 10:30:00,506.69,510.11,502.45,505.02,48417.0,505.3269,508.7377,501.0983,503.6614,48417.0
2015-09-01 11:00:00,504.74,505.99,501.36,503.11,42721.0,503.3821,504.6288,500.0112,501.7565,42721.0
2015-09-01 11:30:00,503.74,505.54,502.79,503.86,42556.0,502.3848,504.18,501.4374,502.5045,42556.0
2015-09-01 12:00:00,503.74,503.74,499.5,501.88,27685.0,502.3848,502.3848,498.1562,500.5298,27685.0
2015-09-01 12:30:00,501.55,501.65,498.7,501.02,43481.0,500.2007,500.3004,497.3584,499.6721,43481.0
2015-09-01 13:00:00,500.21,502.2,497.69,500.98,23750.0,498.8643,500.8489,496.3511,499.6322,23750.0
2015-09-01 13:30:00,500.74,504.53,500.74,504.38,27343.0,499.3929,503.1727,499.3929,503.0231,27343.0
2015-09-01 14:00:00,503.98,504.0,500.04,501.86,29083.0,502.6242,502.6441,498.6948,500.5099,29083.0
2015-09-01 14:30:00,501.74,504.54,500.19,500.5,23423.0,500.3902,503.1827,498.8444,499.1535,23423.0
2015-09-01 15:00:00,500.11,500.81,497.66,498.07,37336.0,498.7646,499.4627,496.3212,496.7301,37336.0
2015-09-01 15:30:00,497.5,498.94,494.29,496.42,119619.0,496.1616,497.5977,492.9602,495.0845,119619.0
2015-09-02 09:30:00,503.71,506.2,493.75,499.59,66311.0,502.3549,504.8382,492.4217,498.246,66311.0
2015-09-02 10:00:00,498.98,503.87,496.08,501.0,29914.0,497.6376,502.5145,494.7454,499.6522,29914.0
2015-09-02 10:30:00,501.44,503.54,498.61,503.54,26241.0,500.091,502.1853,497.2686,502.1853,26241.0
2015-09-02 11:00:00,502.23,504.69,501.24,503.3,20341.0,500.8789,503.3322,499.8915,501.946,20341.0
2015-09-02 11:30:00,502.32,504.34,499.01,500.71,32873.0,500.9686,502.9832,497.6675,499.363,32873.0
2015-09-02 12:00:00,500.73,502.0,499.13,502.0,13071.0,499.3829,500.6495,497.7872,500.6495,13071.0
2015-09-02 12:30:00,501.09,504.9,501.08,504.64,7901.0,499.7419,503.5417,499.732,503.2824,7901.0
2015-09-02 13:00:00,504.68,505.56,502.56,505.53,7202.0,503.3223,504.1999,501.208,504.17,7202.0
2015-09-02 13:30:00,505.01,506.49,503.74,504.78,19249.0,503.6514,505.1274,502.3848,503.422,19249.0
2015-09-02 14:00:00,504.5,510.89,504.09,510.89,46497.0,503.1428,509.5156,502.7339,509.5156,46497.0
2015-09-02 14:30:00,510.18,510.88,508.12,510.73,35889.0,508.8075,509.5056,506.753,509.356,35889.0
2015-09-02 15:00:00,512.27,517.77,510.66,514.64,50927.0,510.8919,516.3771,509.2862,513.2555,50927.0
2015-09-02 15:30:00,514.59,518.99,514.59,518.78,146471.0,513.2056,517.5938,513.2056,517.3843,146471.0
2015-09-03 09:30:00,523.45,523.64,514.48,514.48,43815.0,522.0418,522.2313,513.0959,513.0959,43815.0
2015-09-03 10:00:00,514.51,518.97,512.47,518.51,26994.0,513.1258,517.5738,511.0913,517.1151,26994.0
2015-09-03 10:30:00,518.28,522.03,515.04,522.03,32183.0,516.8857,520.6256,513.6544,520.6256,32183.0
2015-09-03 11:00:00,521.72,522.02,518.77,518.93,18006.0,520.3164,520.6156,517.3744,517.5339,18006.0
2015-09-03 11:30:00,518.68,519.8,515.88,516.28,11895.0,517.2846,518.4016,514.4921,514.8911,11895.0
2015-09-03 12:00:00,516.4,516.41,512.5,513.71,12817.0,515.0107,515.0207,511.1212,512.328,12817.0
2015-09-03 12:30:00,513.56,513.9,511.08,511.41,21778.0,512.1784,512.5175,509.7051,510.0342,21778.0
2015-09-03 13:00:00,511.07,513.79,511.05,512.77,17609.0,509.6951,512.4078,509.6751,511.3905,17609.0
2015-09-03 13:30:00,513.29,516.29,512.4,513.82,30899.0,511.9091,514.901,511.0215,512.4377,30899.0
2015-09-03 14:00:00,513.42,514.24,512.51,513.77,41702.0,512.0388,512.8566,511.1312,512.3878,41702.0
2015-09-03 14:30:00,513.52,513.73,510.47,512.3,52046.0,512.1385,512.3479,509.0967,510.9218,52046.0
2015-09-03 15:00:00,512.42,513.16,509.88,509.88,26288.0,511.0415,511.7795,508.5083,508.5083,26288.0
2015-09-03 15:30:00,509.33,510.48,506.83,508.92,71228.0,507.9598,509.1067,505.4665,507.5509,71228.0
2015-09-04 09:30:00,500.51,507.97,498.98,504.0,46265.0,499.1635,506.6034,497.6376,502.6441,46265.0
2015-09-04 10:00:00,503.13,506.0,501.7,503.69,40274.0,501.7764,504.6387,500.3503,502.3349,40274.0
2015-09-04 10:30:00,504.73,506.0,501.37,502.78,39462.0,503.3721,504.6387,500.0212,501.4274,39462.0
2015-09-04 11:00:00,501.96,504.84,501.44,503.96,16437.0,500.6096,503.4818,500.091,502.6042,16437.0
2015-09-04 11:30:00,503.49,505.0,501.55,502.98,20968.0,502.1355,503.6414,500.2007,501.6268,20968.0
2015-09-04 12:00:00,501.7,503.65,501.44,501.78,12962.0,500.3503,502.295,500.091,500.4301,12962.0
2015-09-04 12:30:00,502.4,502.98,500.51,500.71,24443.0,501.0484,501.6268,499.1635,499.363,24443.0
2015-09-04 13:00:00,500.89,502.21,500.09,502.21,24023.0,499.5425,500.8589,498.7446,500.8589,24023.0
2015-09-04 13:30:00,502.23,503.65,500.3,500.7,12269.0,500.8789,502.295,498.9541,499.353,12269.0
2015-09-04 14:00:00,500.75,501.85,499.4,500.41,103975.0,499.4028,500.4999,498.0565,499.0638,103975.0
2015-09-04 14:30:00,500.42,501.79,499.18,501.17,35695.0,499.0737,500.4401,497.8371,499.8217,35695.0
2015-09-04 15:00:00,501.16,501.93,499.31,501.0,60000.0,499.8117,500.5797,497.9667,499.6522,60000.0
2015-09-04 15:30:00,500.31,502.0,499.4,499.69,154734.0,498.964,500.6495,498.0565,498.3457,154734.0
2015-09-08 09:30:00,514.88,524.71,510.13,524.0,142781.0,513.4948,523.2984,508.7576,522.5903,142781.0
2015-09-08 10:00:00,523.94,529.61,522.91,527.79,90582.0,522.5305,528.1852,521.5032,526.3701,90582.0
2015-09-08 10:30:00,527.92,528.5,522.9,528.0,51257.0,526.4998,527.0782,521.4933,526.5795,51257.0
2015-09-08 11:00:00,527.46,528.0,523.17,527.9,42214.0,526.041,526.5795,521.7625,526.4798,42214.0
2015-09-08 11:30:00,527.84,529.0,525.57,525.57,22826.0,526.42,527.5768,524.1561,524.1561,22826.0
2015-09-08 12:00:00,525.55,530.42,524.9,529.61,30295.0,524.1361,528.993,523.4879,528.1852,30295.0
2015-09-08 12:30:00,530.36,530.82,527.14,528.13,47923.0,528.9332,529.392,525.7219,526.7092,47923.0
2015-09-08 13:00:00,528.66,530.04,526.55,529.95,69163.0,527.2378,528.6141,525.1334,528.5243,69163.0
2015-09-08 13:30:00,529.57,534.0,528.96,533.0,19534.0,528.1453,532.5634,527.537,531.5661,19534.0
2015-09-08 14:00:00,533.02,535.57,530.63,535.44,34773.0,531.586,534.1292,529.2025,533.9995,34773.0
2015-09-08 14:30:00,534.91,539.2,534.81,538.71,51078.0,533.4709,537.7494,533.3712,537.2607,51078.0
2015-09-08 15:00:00,538.46,541.99,537.39,540.13,47614.0,537.0114,540.5319,535.9443,538.6769,47614.0
2015-09-08 15:30:00,539.93,543.19,539.34,542.77,159377.0,538.4774,541.7287,537.889,541.3098,159377.0
2015-09-09 09:30:00,549.93,549.99,535.23,537.98,61933.0,548.4505,548.5104,533.7901,536.5327,61933.0
2015-09-09 10:00:00,538.9,539.38,533.8,537.24,21374.0,537.4502,537.9289,532.3639,535.7947,21374.0
2015-09-09 10:30:00,536.71,538.79,535.39,536.33,19364.0,535.2661,537.3405,533.9497,534.8871,19364.0
2015-09-09 11:00:00,536.32,539.3,534.27,535.17,13660.0,534.8772,537.8491,532.8327,533.7302,13660.0
2015-09-09 11:30:00,535.03,537.34,532.15,533.46,12693.0,533.5906,535.8944,530.7184,532.0249,12693.0
2015-09-09 12:00:00,533.24,537.1,532.15,537.02,8962.0,531.8054,535.6551,530.7184,535.5753,8962.0
2015-09-09 12:30:00,537.57,537.9,534.77,537.26,13812.0,536.1238,536.4529,533.3313,535.8146,13812.0
2015-09-09 13:00:00,536.92,537.73,535.12,535.84,13714.0,535.4755,536.2834,533.6804,534.3984,13714.0
2015-09-09 13:30:00,536.8,536.8,530.2,530.3,16916.0,535.3559,535.3559,528.7736,528.8734,16916.0
2015-09-09 14:00:00,530.33,536.5,528.25,532.2,26063.0,528.9033,535.0567,526.8289,530.7682,26063.0
2015-09-09 14:30:00,533.11,534.78,530.03,532.11,18118.0,531.6758,533.3413,528.6041,530.6785,18118.0
2015-09-09 15:00:00,532.2,534.59,530.76,532.34,18109.0,530.7682,533.1518,529.3321,530.9079,18109.0
2015-09-09 15:30:00,533.02,533.02,520.29,527.47,107048.0,531.586,531.586,518.8903,526.051,107048.0
2015-09-10 09:30:00,525.66,532.69,524.36,530.68,44166.0,524.2458,531.2569,522.9493,529.2523,44166.0
2015-09-10 10:00:00,530.39,533.72,527.1,529.2,23500.0,528.9631,532.2842,525.682,527.7763,23500.0
2015-09-10 10:30:00,529.71,536.43,529.71,534.04,36214.0,528.2849,534.9869,528.2849,532.6033,36214.0
2015-09-10 11:00:00,534.64,535.77,529.25,531.34,16147.0,533.2017,534.3286,527.8262,529.9106,16147.0
2015-09-10 11:30:00,532.15,533.55,529.81,531.48,10780.0,530.7184,532.1146,528.3847,530.0502,10780.0
2015-09-10 12:00:00,531.44,534.7,530.75,530.75,8304.0,530.0103,533.2615,529.3221,529.3221,8304.0
2015-09-10 12:30:00,530.18,532.49,529.85,530.37,9178.0,528.7537,531.0575,528.4246,528.9432,9178.0
2015-09-10 13:00:00,529.99,534.38,529.51,533.63,11684.0,528.5642,532.9424,528.0855,532.1944,11684.0
2015-09-10 13:30:00,533.58,535.65,532.23,533.84,36587.0,532.1445,534.209,530.7982,532.4038,36587.0
2015-09-10 14:00:00,533.9,533.9,530.42,533.72,23395.0,532.4637,532.4637,528.993,532.2842,23395.0
2015-09-10 14:30:00,533.91,534.1,530.81,531.03,23874.0,532.4736,532.6631,529.382,529.6014,23874.0
2015-09-10 15:00:00,530.55,533.13,529.2,529.55,34245.0,529.1227,531.6957,527.7763,528.1254,34245.0
2015-09-10 15:30:00,529.48,531.48,527.23,531.15,71581.0,528.0556,530.0502,525.8116,529.7211,71581.0
2015-09-11 09:30:00,528.41,531.77,527.0,527.25,15705.0,526.9884,530.3394,525.5822,525.8316,15705.0
2015-09-11 10:00:00,527.04,529.99,526.13,528.0,13718.0,525.6221,528.5642,524.7146,526.5795,13718.0
2015-09-11 10:30:00,528.97,528.98,526.46,526.67,8882.0,527.5469,527.5569,525.0437,525.2531,8882.0
2015-09-11 11:00:00,526.85,529.1,525.8,528.48,12952.0,525.4326,527.6766,524.3855,527.0582,12952.0
2015-09-11 11:30:00,529.45,530.91,527.12,530.84,33774.0,528.0256,529.4817,525.7019,529.4119,33774.0
2015-09-11 12:00:00,531.39,532.63,530.05,531.49,22804.0,529.9604,531.1971,528.624,530.0601,22804.0
2015-09-11 12:30:00,531.44,531.76,529.49,529.56,28887.0,530.0103,530.3294,528.0655,528.1353,28887.0
2015-09-11 13:00:00,529.69,530.26,527.0,527.55,15433.0,528.265,528.8335,525.5822,526.1307,15433.0
2015-09-11 13:30:00,527.54,528.74,525.51,526.43,22515.0,526.1208,527.3175,524.0962,525.0138,22515.0
2015-09-11 14:00:00,525.85,528.32,524.73,527.72,10772.0,524.4353,526.8987,523.3183,526.3003,10772.0
2015-09-11 14:30:00,528.22,528.44,526.43,527.45,12446.0,526.7989,527.0184,525.0138,526.031,12446.0
2015-09-11 15:00:00,527.5,530.02,527.35,529.73,33638.0,526.0809,528.5941,525.9313,528.3049,33638.0
2015-09-11 15:30:00,529.49,533.21,528.71,533.21,85188.0,528.0655,531.7755,527.2876,531.7755,85188.0
2015-09-14 09:30:00,533.47,535.05,531.0,532.29,25410.0,532.0348,533.6106,529.5715,530.858,25410.0
2015-09-14 10:00:00,532.0,534.1,528.71,529.42,20739.0,530.5688,532.6631,527.2876,527.9957,20739.0
2015-09-14 10:30:00,529.64,531.37,528.5,528.89,26432.0,528.2151,529.9405,527.0782,527.4671,26432.0
2015-09-14 11:00:00,528.5,529.59,526.14,527.0,11560.0,527.0782,528.1653,524.7245,525.5822,11560.0
2015-09-14 11:30:00,526.98,528.45,526.5,527.93,10713.0,525.5623,527.0283,525.0836,526.5097,10713.0
2015-09-14 12:00:00,527.44,527.59,524.85,526.8,34096.0,526.021,526.1706,523.438,525.3828,34096.0
2015-09-14 12:30:00,526.28,528.57,525.3,528.57,8263.0,524.8642,527.148,523.8868,527.148,8263.0
2015-09-14 13:00:00,528.19,528.8,525.56,526.1,10402.0,526.769,527.3774,524.1461,524.6847,10402.0
2015-09-14 13:30:00,526.24,529.46,525.59,529.46,12512.0,524.8243,528.0356,524.176,528.0356,12512.0
2015-09-14 14:00:00,528.79,530.99,528.53,528.72,11560.0,527.3674,529.5615,527.1081,527.2976,11560.0
2015-09-14 14:30:00,528.86,529.99,527.83,529.01,8710.0,527.4372,528.5642,526.41,527.5868,8710.0
2015-09-14 15:00:00,528.75,532.17,528.75,530.65,23133.0,527.3275,530.7383,527.3275,529.2224,23133.0
2015-09-14 15:30:00,531.14,531.6,529.35,531.0,32207.0,529.7111,530.1699,527.9259,529.5715,32207.0
2015-09-15 09:30:00,531.4,531.4,527.01,529.78,14061.0,529.9704,529.9704,525.5922,528.3548,14061.0
2015-09-15 10:00:00,530.31,536.99,530.04,534.88,24995.0,528.8833,535.5454,528.6141,533.441,24995.0
2015-09-15 10:30:00,535.64,538.99,535.42,538.5,19817.0,534.199,537.54,533.9796,537.0513,19817.0
2015-09-15 11:00:00,539.0,539.49,536.22,537.42,18728.0,537.5499,538.0386,534.7774,535.9742,18728.0
2015-09-15 11:30:00,536.98,537.29,535.4,536.23,14226.0,535.5354,535.8445,533.9596,534.7874,14226.0
2015-09-15 12:00:00,536.41,537.35,534.66,535.27,10705.0,534.9669,535.9044,533.2216,533.83,10705.0
2015-09-15 12:30:00,536.04,537.62,535.8,536.5,39543.0,534.5979,536.1737,534.3586,535.0567,39543.0
2015-09-15 13:00:00,537.33,539.4,536.98,538.99,36110.0,535.8844,537.9489,535.5354,537.54,36110.0
2015-09-15 13:30:00,539.17,540.7,538.24,538.71,21670.0,537.7195,539.2454,536.792,537.2607,21670.0
2015-09-15 14:00:00,538.63,542.98,537.79,542.98,28943.0,537.1809,541.5192,536.3432,541.5192,28943.0
2015-09-15 14:30:00,542.51,542.99,541.53,542.36,20587.0,541.0505,541.5292,540.0731,540.9009,20587.0
2015-09-15 15:00:00,542.42,542.99,541.56,542.7,16831.0,540.9607,541.5292,540.1031,541.24,16831.0
2015-09-15 15:30:00,542.69,542.98,540.76,541.46,69156.0,541.23,541.5192,539.3052,540.0033,69156.0
2015-09-16 09:30:00,541.0,545.0,535.6,537.64,48932.0,539.5446,543.5338,534.1591,536.1936,48932.0
2015-09-16 10:00:00,536.83,540.36,536.16,538.78,17249.0,535.3858,538.9063,534.7176,537.3305,17249.0
2015-09-16 10:30:00,539.43,539.43,535.0,536.58,19426.0,537.9788,537.9788,533.5607,535.1365,19426.0
2015-09-16 11:00:00,535.9,539.01,534.26,538.3,11350.0,534.4583,537.5599,532.8227,536.8518,11350.0
2015-09-16 11:30:00,538.92,539.57,535.76,538.15,11340.0,537.4702,538.1184,534.3187,536.7022,11340.0
2015-09-16 12:00:00,538.34,541.25,538.15,541.25,29730.0,536.8917,539.7939,536.7022,539.7939,29730.0
2015-09-16 12:30:00,540.87,544.53,540.08,540.08,15758.0,539.4149,543.0651,538.627,538.627,15758.0
2015-09-16 13:00:00,540.22,541.09,539.2,539.87,10849.0,538.7667,539.6343,537.7494,538.4176,10849.0
2015-09-16 13:30:00,538.98,540.3,537.61,540.04,19925.0,537.53,538.8464,536.1637,538.5871,19925.0
2015-09-16 14:00:00,539.99,539.99,533.62,536.53,26819.0,538.5373,538.5373,532.1844,535.0866,26819.0
2015-09-16 14:30:00,536.64,540.71,535.84,540.71,24245.0,535.1963,539.2553,534.3984,539.2553,24245.0
2015-09-16 15:00:00,539.55,542.59,539.55,540.43,21407.0,538.0985,541.1303,538.0985,538.9761,21407.0
2015-09-16 15:30:00,540.92,542.29,540.01,541.13,42973.0,539.4648,540.8311,538.5572,539.6742,42973.0
2015-09-17 09:30:00,538.02,543.94,537.94,542.89,26821.0,536.5726,542.4767,536.4928,541.4295,26821.0
2015-09-17 10:00:00,542.24,544.85,541.51,542.15,18367.0,540.7812,543.3842,540.0532,540.6915,18367.0
2015-09-17 10:30:00,542.56,548.99,542.5,547.48,25671.0,541.1004,547.5131,541.0405,546.0071,25671.0
2015-09-17 11:00:00,546.88,547.95,543.5,543.5,13444.0,545.4087,546.4759,542.0378,542.0378,13444.0
2015-09-17 11:30:00,543.76,547.2,543.05,545.0,30562.0,542.2971,545.7279,541.5891,543.5338,30562.0
2015-09-17 12:00:00,545.23,546.56,543.72,544.24,89070.0,543.7632,545.0896,542.2572,542.7758,89070.0
2015-09-17 12:30:00,544.76,548.3,544.76,547.42,38268.0,543.2945,546.8249,543.2945,545.9473,38268.0
2015-09-17 13:00:00,547.42,548.34,546.41,547.7,30778.0,545.9473,546.8648,544.94,546.2265,30778.0
2015-09-17 13:30:00,547.26,549.54,546.06,547.54,64842.0,545.7877,548.0616,544.591,546.067,64842.0
2015-09-17 14:00:00,548.91,552.48,544.57,550.09,47845.0,547.4333,550.9937,543.105,548.6101,47845.0
2015-09-17 14:30:00,550.11,556.31,550.11,553.64,87710.0,548.6301,554.8134,548.6301,552.1506,87710.0
2015-09-17 15:00:00,553.98,554.23,547.04,552.07,58664.0,552.4896,552.739,545.5683,550.5848,58664.0
2015-09-17 15:30:00,552.18,552.91,548.73,550.98,97195.0,550.6945,551.4225,547.2538,549.4977,97195.0
2015-09-18 09:30:00,546.36,552.56,542.99,550.54,189903.0,544.8901,551.0735,541.5292,549.0589,189903.0
2015-09-18 10:00:00,550.0,554.0,549.0,553.0,24397.0,548.5204,552.5096,547.523,551.5123,24397.0
2015-09-18 10:30:00,552.15,552.26,547.36,549.79,20424.0,550.6646,550.7743,545.8875,548.3109,20424.0
2015-09-18 11:00:00,550.96,553.41,550.9,551.23,10954.0,549.4778,551.9212,549.4179,549.747,10954.0
2015-09-18 11:30:00,550.76,553.46,550.22,552.32,17020.0,549.2783,551.971,548.7398,550.8341,17020.0
2015-09-18 12:00:00,551.8,551.96,546.58,547.21,43467.0,550.3155,550.4751,545.1096,545.7379,43467.0
2015-09-18 12:30:00,547.39,551.4,547.28,550.84,23658.0,545.9174,549.9166,545.8077,549.3581,23658.0
2015-09-18 13:00:00,550.34,552.51,548.25,549.39,50976.0,548.8594,551.0236,546.7751,547.912,50976.0
2015-09-18 13:30:00,549.4,550.5,547.56,548.43,28480.0,547.922,549.019,546.0869,546.9546,28480.0
2015-09-18 14:00:00,548.05,551.97,547.25,551.59,39986.0,546.5756,550.4851,545.7778,550.1061,39986.0
2015-09-18 14:30:00,550.8,552.15,549.35,552.15,14395.0,549.3182,550.6646,547.8721,550.6646,14395.0
2015-09-18 15:00:00,550.52,551.85,548.91,550.37,28933.0,549.039,550.3654,547.4333,548.8894,28933.0
2015-09-18 15:30:00,550.12,551.49,549.31,550.36,104609.0,548.64,550.0063,547.8322,548.8794,104609.0
2015-09-21 09:30:00,551.55,555.1,549.32,553.0,44092.0,550.0662,553.6066,547.8422,551.5123,44092.0
2015-09-21 10:00:00,553.38,555.77,552.31,555.35,11733.0,551.8913,554.2748,550.8241,553.856,11733.0
2015-09-21 10:30:00,554.83,557.87,551.0,551.66,21907.0,553.3374,556.3692,549.5177,550.1759,21907.0
2015-09-21 11:00:00,551.15,552.48,549.01,549.01,34568.0,549.6673,550.9937,547.533,547.533,34568.0
2015-09-21 11:30:00,548.91,549.52,540.5,541.71,47189.0,547.4333,548.0416,539.0459,540.2527,47189.0
2015-09-21 12:00:00,541.57,541.57,530.43,531.69,75922.0,540.113,540.113,529.003,530.2596,75922.0
2015-09-21 12:30:00,531.68,531.68,522.12,524.21,83111.0,530.2496,530.2496,520.7154,522.7997,83111.0
2015-09-21 13:00:00,523.25,537.5,522.72,535.8,53637.0,521.8423,536.054,521.3137,534.3586,53637.0
2015-09-21 13:30:00,536.15,536.39,529.51,530.0,37596.0,534.7076,534.947,528.0855,528.5742,37596.0
2015-09-21 14:00:00,530.0,531.78,525.15,527.51,32954.0,528.5742,530.3494,523.7372,526.0909,32954.0
2015-09-21 14:30:00,528.04,532.97,525.1,530.65,44676.0,526.6194,531.5362,523.6873,529.2224,44676.0
2015-09-21 15:00:00,530.44,532.77,528.34,529.39,36396.0,529.013,531.3367,526.9186,527.9658,36396.0
2015-09-21 15:30:00,530.23,530.56,525.68,529.38,78444.0,528.8035,529.1327,524.2658,527.9558,78444.0
2015-09-22 09:30:00,521.3,531.44,521.16,522.37,63842.0,519.8976,530.0103,519.7579,520.9647,63842.0
2015-09-22 10:00:00,523.15,529.16,522.01,525.07,36134.0,521.7426,527.7364,520.6057,523.6574,36134.0
2015-09-22 10:30:00,525.3,525.3,521.12,524.06,64669.0,523.8868,523.8868,519.718,522.6501,64669.0
2015-09-22 11:00:00,524.43,526.34,521.03,522.36,25391.0,523.0191,524.924,519.6283,520.9547,25391.0
2015-09-22 11:30:00,521.52,523.4,519.57,522.07,40854.0,520.117,521.9919,518.1722,520.6655,40854.0
2015-09-22 12:00:00,522.5,527.1,521.46,526.54,35346.0,521.0943,525.682,520.0571,525.1235,35346.0
2015-09-22 12:30:00,526.54,528.68,523.37,525.0,47451.0,525.1235,527.2577,521.962,523.5876,47451.0
2015-09-22 13:00:00,524.1,524.99,522.01,522.01,34018.0,522.69,523.5776,520.6057,520.6057,34018.0
2015-09-22 13:30:00,521.74,524.81,521.41,522.83,49743.0,520.3364,523.3981,520.0073,521.4234,49743.0
2015-09-22 14:00:00,522.83,529.97,522.5,527.11,78261.0,521.4234,528.5442,521.0943,525.6919,78261.0
2015-09-22 14:30:00,527.04,529.05,526.5,529.05,40181.0,525.6221,527.6267,525.0836,527.6267,40181.0
2015-09-22 15:00:00,528.42,529.98,526.77,528.53,27343.0,526.9984,528.5542,525.3528,527.1081,27343.0
2015-09-22 15:30:00,529.21,530.83,527.39,530.04,99028.0,527.7863,529.4019,525.9712,528.6141,99028.0
2015-09-23 09:30:00,531.49,532.51,522.58,527.44,81002.0,530.0601,531.0774,521.1741,526.021,81002.0
2015-09-23 10:00:00,527.71,536.84,527.12,535.82,69000.0,526.2903,535.3958,525.7019,534.3785,69000.0
2015-09-23 10:30:00,536.5,538.46,534.93,537.49,115421.0,535.0567,537.0114,533.4909,536.044,115421.0
2015-09-23 11:00:00,537.32,539.89,535.74,535.74,43217.0,535.8745,538.4376,534.2987,534.2987,43217.0
2015-09-23 11:30:00,535.8,536.46,533.83,533.9,35439.0,534.3586,535.0168,532.3939,532.4637,35439.0
2015-09-23 12:00:00,534.02,536.61,532.4,535.56,23144.0,532.5833,535.1664,530.9677,534.1192,23144.0
2015-09-23 12:30:00,535.4,538.92,535.2,538.82,42280.0,533.9596,537.4702,533.7602,537.3704,42280.0
2015-09-23 13:00:00,538.82,541.3,536.35,536.64,62915.0,537.3704,539.8438,534.9071,535.1963,62915.0
2015-09-23 13:30:00,536.48,540.87,536.48,538.72,32095.0,535.0367,539.4149,535.0367,537.2707,32095.0
2015-09-23 14:00:00,539.16,540.91,536.02,536.72,35926.0,537.7095,539.4548,534.578,535.2761,35926.0
2015-09-23 14:30:00,536.99,537.32,532.52,533.03,39612.0,535.5454,535.8745,531.0874,531.596,39612.0
2015-09-23 15:00:00,533.03,536.53,533.02,535.57,43430.0,531.596,535.0866,531.586,534.1292,43430.0
2015-09-23 15:30:00,535.73,537.87,535.4,536.41,91345.0,534.2887,536.423,533.9596,534.9669,91345.0
2015-09-24 09:30:00,532.01,534.92,527.96,531.16,48519.0,530.5788,533.4809,526.5396,529.731,48519.0
2015-09-24 10:00:00,532.08,532.89,528.0,528.1,60593.0,530.6486,531.4564,526.5795,526.6793,60593.0
2015-09-24 10:30:00,528.64,529.33,523.29,525.77,53076.0,527.2178,527.906,521.8822,524.3555,53076.0
2015-09-24 11:00:00,525.12,525.8,521.1,521.1,39476.0,523.7073,524.3855,519.6981,519.6981,39476.0
2015-09-24 11:30:00,520.85,523.14,517.02,523.0,40959.0,519.4488,521.7326,515.6291,521.593,40959.0
2015-09-24 12:00:00,523.72,523.72,520.03,522.21,61118.0,522.3111,522.3111,518.631,520.8051,61118.0
2015-09-24 12:30:00,522.0,523.41,517.11,517.11,60105.0,520.5957,522.0019,515.7188,515.7188,60105.0
2015-09-24 13:00:00,517.39,519.09,515.65,517.56,22213.0,515.9981,517.6935,514.2628,516.1676,22213.0
2015-09-24 13:30:00,516.88,519.92,515.77,518.69,29523.0,515.4895,518.5213,514.3824,517.2946,29523.0
2015-09-24 14:00:00,518.37,521.16,517.02,519.85,52098.0,516.9754,519.7579,515.6291,518.4515,52098.0
2015-09-24 14:30:00,520.36,528.5,518.05,524.05,55853.0,518.9601,527.0782,516.6563,522.6402,55853.0
2015-09-24 15:00:00,524.06,525.43,520.72,524.11,76072.0,522.6501,524.0165,519.3191,522.7,76072.0
2015-09-24 15:30:00,524.1,524.91,521.58,522.13,92807.0,522.69,523.4979,520.1768,520.7253,92807.0
2015-09-25 09:30:00,529.39,529.5,522.0,522.79,45927.0,527.9658,528.0755,520.5957,521.3836,45927.0
2015-09-25 10:00:00,523.01,524.43,515.17,516.72,53888.0,521.603,523.0191,513.7841,515.3299,53888.0
2015-09-25 10:30:00,517.21,523.58,516.62,523.4,49726.0,515.8186,522.1714,515.2302,521.9919,49726.0
2015-09-25 11:00:00,523.46,525.0,520.25,521.63,34376.0,522.0518,523.5876,518.8504,520.2267,34376.0
2015-09-25 11:30:00,522.11,522.17,515.41,516.42,34308.0,520.7054,520.7652,514.0234,515.0307,34308.0
2015-09-25 12:00:00,516.69,516.84,514.3,515.37,24829.0,515.3,515.4496,512.9164,513.9835,24829.0
2015-09-25 12:30:00,515.38,515.65,511.0,513.09,49721.0,513.9935,514.2628,509.6253,511.7097,49721.0
2015-09-25 13:00:00,513.6,514.08,507.5,508.04,72961.0,512.2183,512.697,506.1347,506.6732,72961.0
2015-09-25 13:30:00,508.0,508.24,501.03,501.04,71547.0,506.6333,506.8727,499.6821,499.6921,71547.0
2015-09-25 14:00:00,501.16,502.14,493.75,495.19,113941.0,499.8117,500.7891,492.4217,493.8578,113941.0
2015-09-25 14:30:00,494.84,496.41,482.68,490.64,152382.0,493.5087,495.0745,481.3815,489.32,152382.0
2015-09-25 15:00:00,490.63,490.63,480.08,483.26,156250.0,489.3101,489.3101,478.7885,481.9599,156250.0
2015-09-25 15:30:00,483.6,492.35,482.99,490.67,254973.0,482.299,491.0254,481.6906,489.35,254973.0
2015-09-28 09:30:00,491.01,492.42,472.45,472.45,380516.0,489.6891,491.0953,471.179,471.179,380516.0
2015-09-28 10:00:00,472.91,476.86,466.04,469.81,515512.0,471.6377,475.5771,464.7862,468.5461,515512.0
2015-09-28 10:30:00,471.2,471.84,460.05,471.17,488418.0,469.9323,470.5706,458.8123,469.9024,488418.0
2015-09-28 11:00:00,471.52,473.11,458.62,459.63,257672.0,470.2515,471.8372,457.3862,458.3935,257672.0
2015-09-28 11:30:00,460.06,464.34,458.79,459.13,174358.0,458.8223,463.0908,457.5557,457.8948,174358.0
2015-09-28 12:00:00,459.92,460.85,453.51,458.46,164276.0,458.6827,459.6102,452.2899,457.2266,164276.0
2015-09-28 12:30:00,458.43,459.62,443.0,445.76,220950.0,457.1967,458.3835,441.8082,444.5608,220950.0
2015-09-28 13:00:00,445.01,452.32,442.09,445.81,269006.0,443.8128,451.1031,440.9007,444.6107,269006.0
2015-09-28 13:30:00,445.49,451.92,440.01,441.77,224928.0,444.2915,450.7042,438.8263,440.5815,224928.0
2015-09-28 14:00:00,442.07,445.95,435.51,445.95,192386.0,440.8807,444.7503,434.3384,444.7503,192386.0
2015-09-28 14:30:00,445.95,453.0,443.73,449.17,303900.0,444.7503,451.7813,442.5362,447.9616,303900.0
2015-09-28 15:00:00,449.3,453.8,446.28,449.43,335900.0,448.0913,452.5792,445.0794,448.2209,335900.0
2015-09-28 15:30:00,449.44,457.94,449.35,454.04,433758.0,448.2309,456.708,448.1411,452.8185,433758.0
2015-09-29 09:30:00,444.59,465.0,441.38,462.47,247481.0,443.3939,463.749,440.1926,461.2258,247481.0
2015-09-29 10:00:00,462.0,474.0,459.09,472.78,222712.0,460.7571,472.7248,457.8549,471.5081,222712.0
2015-09-29 10:30:00,472.66,477.37,464.45,465.94,122821.0,471.3884,476.0857,463.2005,464.6865,122821.0
2015-09-29 11:00:00,466.06,468.14,456.94,462.52,61141.0,464.8062,466.8806,455.7107,461.2757,61141.0
2015-09-29 11:30:00,462.5,466.1,458.15,461.16,33201.0,461.2558,464.8461,456.9175,459.9194,33201.0
2015-09-29 12:00:00,460.73,462.83,458.15,460.9,42274.0,459.4905,461.5849,456.9175,459.6601,42274.0
2015-09-29 12:30:00,460.77,460.77,453.01,453.02,37969.0,459.5304,459.5304,451.7913,451.8013,37969.0
2015-09-29 13:00:00,453.55,463.17,453.01,459.65,30733.0,452.3298,461.9239,451.7913,458.4134,30733.0
2015-09-29 13:30:00,460.22,461.17,455.28,456.87,41614.0,458.9819,459.9293,454.0552,455.6409,41614.0
2015-09-29 14:00:00,456.76,457.7,454.25,457.7,35827.0,455.5312,456.4687,453.0279,456.4687,35827.0
2015-09-29 14:30:00,457.52,458.42,451.78,451.9,62130.0,456.2891,457.1867,450.5646,450.6843,62130.0
2015-09-29 15:00:00,451.27,452.67,445.0,445.44,67199.0,450.056,451.4522,443.8028,444.2416,67199.0
2015-09-29 15:30:00,445.19,454.53,445.18,451.92,160765.0,443.9923,453.3072,443.9823,450.7042,160765.0
2015-09-30 09:30:00,460.58,474.84,460.58,467.16,139366.0,459.3409,473.5626,459.3409,465.9032,139366.0
2015-09-30 10:00:00,467.08,473.99,465.44,469.0,80647.0,465.8234,472.7148,464.1878,467.7383,80647.0
2015-09-30 10:30:00,470.13,472.86,463.0,465.71,46235.0,468.8652,471.5879,461.7544,464.4571,46235.0
2015-09-30 11:00:00,465.0,466.95,460.58,461.6,38795.0,463.749,465.6938,459.3409,460.3582,38795.0
2015-09-30 11:30:00,461.7,462.09,454.97,458.52,62255.0,460.4579,460.8469,453.746,457.2865,62255.0
2015-09-30 12:00:00,459.27,461.41,455.55,455.6,40075.0,458.0344,460.1687,454.3244,454.3743,40075.0
2015-09-30 12:30:00,456.06,459.0,455.08,458.23,29655.0,454.8331,457.7652,453.8557,456.9972,29655.0
2015-09-30 13:00:00,458.12,466.44,458.12,463.79,39424.0,456.8875,465.1852,456.8875,462.5423,39424.0
2015-09-30 13:30:00,463.45,469.0,461.85,468.38,40625.0,462.2032,467.7383,460.6075,467.1199,40625.0
2015-09-30 14:00:00,468.84,468.84,465.09,467.14,69545.0,467.5787,467.5787,463.8388,465.8833,69545.0
2015-09-30 14:30:00,466.48,466.69,462.17,465.38,31325.0,465.225,465.4345,460.9266,464.128,31325.0
2015-09-30 15:00:00,466.09,467.13,461.0,463.39,42449.0,464.8361,465.8733,459.7598,462.1434,42449.0
2015-09-30 15:30:00,463.61,467.36,459.22,464.23,373718.0,462.3628,466.1027,457.9846,462.9811,373718.0
2015-10-01 09:30:00,464.01,469.92,456.32,459.18,94324.0,462.7617,468.6558,455.0924,457.9447,94324.0
2015-10-01 10:00:00,458.83,464.06,458.02,463.77,38705.0,457.5956,462.8116,456.7878,462.5223,38705.0
2015-10-01 10:30:00,463.81,464.94,460.04,461.32,29100.0,462.5622,463.6892,458.8024,460.0789,29100.0
2015-10-01 11:00:00,461.02,464.34,459.5,462.74,28325.0,459.7797,463.0908,458.2638,461.4951,28325.0
2015-10-01 11:30:00,464.08,464.67,457.1,459.05,15191.0,462.8315,463.4199,455.8703,457.815,15191.0
2015-10-01 12:00:00,459.46,460.39,456.35,457.33,36696.0,458.2239,459.1514,455.1223,456.0997,36696.0
2015-10-01 12:30:00,457.26,463.39,457.26,461.74,130206.0,456.0298,462.1434,456.0298,460.4978,130206.0
2015-10-01 13:00:00,461.0,464.0,458.97,461.03,30071.0,459.7598,462.7517,457.7352,459.7897,30071.0
2015-10-01 13:30:00,461.83,463.55,460.02,463.55,14606.0,460.5876,462.3029,458.7824,462.3029,14606.0
2015-10-01 14:00:00,463.95,464.0,460.5,462.69,20334.0,462.7019,462.7517,459.2611,461.4452,20334.0
2015-10-01 14:30:00,463.53,466.65,461.47,465.59,30271.0,462.283,465.3946,460.2285,464.3374,30271.0
2015-10-01 15:00:00,466.16,470.53,465.54,469.77,64005.0,464.9059,469.2641,464.2876,468.5062,64005.0
2015-10-01 15:30:00,469.8,473.51,468.66,472.81,98027.0,468.5361,472.2361,467.3992,471.538,98027.0
2015-10-02 09:30:00,458.05,462.62,452.15,459.35,154675.0,456.8177,461.3754,450.9336,458.1142,154675.0
2015-10-02 10:00:00,459.6,465.54,458.41,464.91,60521.0,458.3636,464.2876,457.1768,463.6593,60521.0
2015-10-02 10:30:00,465.57,478.11,464.07,473.16,89945.0,464.3175,476.8238,462.8215,471.8871,89945.0
2015-10-02 11:00:00,473.92,476.77,470.26,472.44,69969.0,472.645,475.4874,468.9949,471.169,69969.0
2015-10-02 11:30:00,472.75,473.83,467.81,469.46,49690.0,471.4782,472.5553,466.5515,468.197,49690.0
2015-10-02 12:00:00,470.13,471.03,466.97,467.71,27604.0,468.8652,469.7628,465.7137,466.4517,27604.0
2015-10-02 12:30:00,468.44,472.74,468.07,471.48,29780.0,467.1798,471.4682,466.8108,470.2116,29780.0
2015-10-02 13:00:00,470.87,472.74,468.89,469.34,32741.0,469.6032,471.4682,467.6286,468.0773,32741.0
2015-10-02 13:30:00,469.21,471.99,465.55,466.03,33490.0,467.9477,470.7202,464.2975,464.7763,33490.0
2015-10-02 14:00:00,466.43,469.26,464.02,468.12,27489.0,465.1752,467.9976,462.7717,466.8606,27489.0
2015-10-02 14:30:00,468.52,470.0,466.52,468.18,27738.0,467.2596,468.7356,465.2649,466.9205,27738.0
2015-10-02 15:00:00,467.88,474.85,467.09,474.67,51969.0,466.6213,473.5725,465.8334,473.393,51969.0
2015-10-02 15:30:00,474.64,479.29,473.97,479.08,154004.0,473.3631,478.0006,472.6949,477.7911,154004.0
2015-10-05 09:30:00,484.1,489.0,477.27,486.69,116402.0,482.7976,487.6845,475.986,485.3807,116402.0
2015-10-05 10:00:00,486.46,487.82,480.3,482.2,58833.0,485.1513,486.5076,479.0079,480.9028,58833.0
2015-10-05 10:30:00,482.0,482.35,474.2,476.57,46459.0,480.7033,481.0523,472.9243,475.2879,46459.0
2015-10-05 11:00:00,476.68,478.64,469.23,470.31,29206.0,475.3976,477.3523,467.9676,469.0447,29206.0
2015-10-05 11:30:00,470.28,471.16,466.52,469.52,45162.0,469.0148,469.8925,465.2649,468.2569,45162.0
2015-10-05 12:00:00,469.1,472.49,468.09,468.26,23836.0,467.838,471.2189,466.8307,467.0003,23836.0
2015-10-05 12:30:00,468.34,469.28,464.0,464.63,38297.0,467.08,468.0175,462.7517,463.38,38297.0
2015-10-05 13:00:00,464.96,468.48,464.96,467.89,44897.0,463.7091,467.2197,463.7091,466.6313,44897.0
2015-10-05 13:30:00,468.42,473.97,468.03,471.68,32462.0,467.1598,472.6949,466.7709,470.4111,32462.0
2015-10-05 14:00:00,472.32,475.13,470.55,470.65,45510.0,471.0493,473.8518,469.2841,469.3838,45510.0
2015-10-05 14:30:00,470.6,471.64,466.37,469.37,41543.0,469.334,470.3712,465.1153,468.1073,41543.0
2015-10-05 15:00:00,469.96,472.03,469.38,471.8,38794.0,468.6957,470.7601,468.1172,470.5307,38794.0
2015-10-05 15:30:00,471.97,474.45,471.66,473.06,74778.0,470.7003,473.1736,470.3911,471.7873,74778.0
2015-10-06 09:30:00,468.0,476.89,465.0,472.08,67605.0,466.741,475.607,463.749,470.81,67605.0
2015-10-06 10:00:00,472.18,472.29,455.25,455.69,87380.0,470.9097,471.0194,454.0253,454.4641,87380.0
2015-10-06 10:30:00,456.54,462.88,456.43,461.18,56882.0,455.3118,461.6347,455.2021,459.9393,56882.0
2015-10-06 11:00:00,461.6,462.89,455.23,457.0,43553.0,460.3582,461.6447,454.0053,455.7705,43553.0
2015-10-06 11:30:00,457.0,457.12,448.1,449.56,66897.0,455.7705,455.8902,446.8945,448.3506,66897.0
2015-10-06 12:00:00,450.69,457.23,449.94,454.7,129583.0,449.4775,455.9999,448.7295,453.4767,129583.0
2015-10-06 12:30:00,453.89,458.52,449.53,458.17,50934.0,452.6689,457.2865,448.3206,456.9374,50934.0
2015-10-06 13:00:00,458.17,464.9,453.13,460.98,79569.0,456.9374,463.6493,451.911,459.7398,79569.0
2015-10-06 13:30:00,460.92,461.16,456.39,458.98,29990.0,459.68,459.9194,455.1622,457.7452,29990.0
2015-10-06 14:00:00,460.91,462.29,456.46,458.0,27380.0,459.67,461.0463,455.232,456.7679,27380.0
2015-10-06 14:30:00,458.14,461.78,457.0,458.82,47738.0,456.9075,460.5377,455.7705,457.5857,47738.0
2015-10-06 15:00:00,459.81,464.61,458.0,463.12,45492.0,458.573,463.3601,456.7679,461.8741,45492.0
2015-10-06 15:30:00,463.16,464.63,458.64,459.62,101737.0,461.914,463.38,457.4061,458.3835,101737.0
2015-10-07 09:30:00,463.39,479.97,456.88,472.94,170965.0,462.1434,478.6788,455.6509,471.6677,170965.0
2015-10-07 10:00:00,473.22,477.5,463.0,464.47,80950.0,471.9469,476.2154,461.7544,463.2205,80950.0
2015-10-07 10:30:00,463.5,473.9,463.5,469.86,56346.0,462.2531,472.6251,462.2531,468.596,56346.0
2015-10-07 11:00:00,469.21,471.5,466.8,467.0,25347.0,467.9477,470.2315,465.5442,465.7436,25347.0
2015-10-07 11:30:00,467.07,474.92,467.03,474.92,27207.0,465.8135,473.6423,465.7736,473.6423,27207.0
2015-10-07 12:00:00,473.69,479.9,473.48,474.95,44662.0,472.4156,478.6089,472.2062,473.6723,44662.0
2015-10-07 12:30:00,474.83,479.07,474.04,477.86,31258.0,473.5526,477.7812,472.7647,476.5744,31258.0
2015-10-07 13:00:00,478.3,480.59,476.23,479.37,54497.0,477.0132,479.2971,474.9488,478.0804,54497.0
2015-10-07 13:30:00,480.08,484.0,479.39,482.75,67744.0,478.7885,482.6979,478.1003,481.4513,67744.0
2015-10-07 14:00:00,483.03,486.03,481.73,482.47,75875.0,481.7305,484.7224,480.434,481.172,75875.0
2015-10-07 14:30:00,483.36,484.05,478.12,480.37,75224.0,482.0596,482.7478,476.8337,479.0777,75224.0
2015-10-07 15:00:00,480.14,485.57,479.76,485.03,76780.0,478.8483,484.2637,478.4693,483.7251,76780.0
2015-10-07 15:30:00,484.99,486.08,480.84,485.76,146294.0,483.6852,484.7723,479.5464,484.4532,146294.0
2015-10-08 09:30:00,482.78,484.23,475.22,478.85,53139.0,481.4812,482.9273,473.9415,477.5618,53139.0
2015-10-08 10:00:00,479.0,484.24,477.25,477.25,59524.0,477.7114,482.9373,475.9661,475.9661,59524.0
2015-10-08 10:30:00,477.78,480.62,475.33,480.62,46355.0,476.4946,479.327,474.0512,479.327,46355.0
2015-10-08 11:00:00,480.73,481.26,468.54,471.66,57843.0,479.4367,479.9653,467.2795,470.3911,57843.0
2015-10-08 11:30:00,472.0,481.71,472.0,480.57,29077.0,470.7302,480.4141,470.7302,479.2771,29077.0
2015-10-08 12:00:00,480.32,483.93,478.14,478.92,56154.0,479.0278,482.6281,476.8537,477.6316,56154.0
2015-10-08 12:30:00,478.58,483.5,477.19,479.63,41469.0,477.2925,482.1993,475.9062,478.3397,41469.0
2015-10-08 13:00:00,479.0,479.86,476.09,479.54,15470.0,477.7114,478.569,474.8092,478.2499,15470.0
2015-10-08 13:30:00,479.66,483.45,479.05,482.9,23701.0,478.3696,482.1494,477.7612,481.6009,23701.0
2015-10-08 14:00:00,483.09,487.72,481.8,483.18,55050.0,481.7904,486.4079,480.5038,481.8801,55050.0
2015-10-08 14:30:00,483.12,488.64,483.11,488.03,27714.0,481.8203,487.3254,481.8103,486.7171,27714.0
2015-10-08 15:00:00,487.02,496.68,486.44,489.89,53031.0,485.7098,495.3438,485.1313,488.5721,53031.0
2015-10-08 15:30:00,489.49,492.13,488.21,491.45,110488.0,488.1731,490.806,486.8966,490.1279,110488.0
2015-10-09 09:30:00,493.74,503.99,487.24,498.06,104481.0,492.4117,502.6341,485.9292,496.7201,104481.0
2015-10-09 10:00:00,498.48,502.9,493.02,501.0,52736.0,497.139,501.5471,491.6936,499.6522,52736.0
2015-10-09 10:30:00,500.51,504.98,497.56,500.31,56787.0,499.1635,503.6215,496.2214,498.964,56787.0
2015-10-09 11:00:00,500.58,502.66,497.6,498.31,31619.0,499.2333,501.3077,496.2613,496.9694,31619.0
2015-10-09 11:30:00,498.09,498.72,494.7,496.92,57779.0,496.75,497.3783,493.3691,495.5832,57779.0
2015-10-09 12:00:00,497.1,499.95,494.25,497.36,30240.0,495.7627,498.605,492.9203,496.022,30240.0
2015-10-09 12:30:00,497.65,499.99,495.71,497.21,36261.0,496.3112,498.6449,494.3764,495.8724,36261.0
2015-10-09 13:00:00,497.31,499.95,496.0,498.67,33029.0,495.9721,498.605,494.6656,497.3284,33029.0
2015-10-09 13:30:00,499.16,501.57,498.5,501.04,28472.0,497.8171,500.2206,497.1589,499.6921,28472.0
2015-10-09 14:00:00,500.93,503.0,497.55,499.15,68181.0,499.5824,501.6468,496.2115,497.8072,68181.0
2015-10-09 14:30:00,499.73,501.92,498.0,501.62,27848.0,498.3856,500.5697,496.6602,500.2705,27848.0
2015-10-09 15:00:00,500.77,504.0,500.67,502.3,56189.0,499.4228,502.6441,499.3231,500.9487,56189.0
2015-10-09 15:30:00,502.3,504.67,501.52,503.75,110649.0,500.9487,503.3123,500.1708,502.3948,110649.0
2015-10-12 09:30:00,521.21,528.05,514.27,518.35,258309.0,519.8078,526.6294,512.8865,516.9555,258309.0
2015-10-12 10:00:00,517.92,526.57,516.28,526.57,76304.0,516.5267,525.1534,514.8911,525.1534,76304.0
2015-10-12 10:30:00,526.6,526.6,519.97,525.38,68978.0,525.1833,525.1833,518.5711,523.9666,68978.0
2015-10-12 11:00:00,524.75,531.0,524.27,530.29,106059.0,523.3383,529.5715,522.8596,528.8634,106059.0
2015-10-12 11:30:00,530.46,531.19,526.0,526.67,42208.0,529.0329,529.761,524.5849,525.2531,42208.0
2015-10-12 12:00:00,527.29,531.87,527.29,530.53,46678.0,525.8714,530.4391,525.8714,529.1027,46678.0
2015-10-12 12:30:00,530.28,530.29,524.42,524.42,35673.0,528.8534,528.8634,523.0092,523.0092,35673.0
2015-10-12 13:00:00,524.7,525.74,523.55,523.55,26002.0,523.2884,524.3256,522.1415,522.1415,26002.0
2015-10-12 13:30:00,523.83,527.09,523.83,526.34,32811.0,522.4208,525.672,522.4208,524.924,32811.0
2015-10-12 14:00:00,526.12,528.47,524.67,526.04,57276.0,524.7046,527.0483,523.2585,524.6248,57276.0
2015-10-12 14:30:00,526.05,527.71,524.58,525.75,29996.0,524.6348,526.2903,523.1687,524.3356,29996.0
2015-10-12 15:00:00,525.52,526.96,524.9,526.51,46786.0,524.1062,525.5423,523.4879,525.0935,46786.0
2015-10-12 15:30:00,526.63,527.0,523.64,526.83,148347.0,525.2132,525.5822,522.2313,525.4127,148347.0
2015-10-13 09:30:00,518.01,525.05,516.01,520.68,63047.0,516.6164,523.6375,514.6218,519.2792,63047.0
2015-10-13 10:00:00,520.0,522.08,517.36,520.15,79244.0,518.6011,520.6755,515.9682,518.7507,79244.0
2015-10-13 10:30:00,520.12,524.13,518.58,522.78,39515.0,518.7207,522.72,517.1849,521.3736,39515.0
2015-10-13 11:00:00,522.79,525.91,521.73,522.92,30376.0,521.3836,524.4952,520.3264,521.5132,30376.0
2015-10-13 11:30:00,522.92,523.3,519.2,519.96,28425.0,521.5132,521.8922,517.8032,518.5612,28425.0
2015-10-13 12:00:00,520.4,521.14,518.64,519.75,27853.0,519.0,519.738,517.2447,518.3517,27853.0
2015-10-13 12:30:00,519.21,520.31,517.94,517.94,31671.0,517.8132,518.9102,516.5466,516.5466,31671.0
2015-10-13 13:00:00,518.22,519.0,515.88,516.89,41593.0,516.8258,517.6038,514.4921,515.4994,41593.0
2015-10-13 13:30:00,516.87,516.87,514.04,515.3,60617.0,515.4795,515.4795,512.6571,513.9137,60617.0
2015-10-13 14:00:00,515.3,516.05,511.01,511.4,49109.0,513.9137,514.6617,509.6352,510.0242,49109.0
2015-10-13 14:30:00,511.31,514.35,509.5,514.06,50844.0,509.9344,512.9663,508.1293,512.677,50844.0
2015-10-13 15:00:00,513.8,514.5,506.96,508.11,54623.0,512.4177,513.1159,505.5961,506.743,54623.0
2015-10-13 15:30:00,507.68,510.57,507.49,508.11,155418.0,506.3142,509.1964,506.1247,506.743,155418.0
2015-10-14 09:30:00,509.91,523.0,509.91,514.52,72292.0,508.5382,521.593,508.5382,513.1358,72292.0
2015-10-14 10:00:00,514.0,515.66,504.85,505.85,63579.0,512.6172,514.2727,503.4918,504.4891,63579.0
2015-10-14 10:30:00,505.71,510.26,502.51,508.19,42452.0,504.3495,508.8873,501.1581,506.8228,42452.0
2015-10-14 11:00:00,508.35,510.95,505.99,508.84,21662.0,506.9824,509.5754,504.6288,507.4711,21662.0
2015-10-14 11:30:00,509.41,509.41,504.48,506.87,26290.0,508.0396,508.0396,503.1228,505.5064,26290.0
2015-10-14 12:00:00,506.83,510.37,502.94,506.99,29986.0,505.4665,508.997,501.587,505.6261,29986.0
2015-10-14 12:30:00,507.4,516.42,504.81,512.91,45102.0,506.035,515.0307,503.4519,511.5301,45102.0
2015-10-14 13:00:00,512.03,515.29,510.2,512.06,29614.0,510.6525,513.9037,508.8274,510.6824,29614.0
2015-10-14 13:30:00,511.53,514.98,510.65,513.14,41459.0,510.1538,513.5946,509.2762,511.7595,41459.0
2015-10-14 14:00:00,513.61,515.41,511.11,512.3,35948.0,512.2283,514.0234,509.735,510.9218,35948.0
2015-10-14 14:30:00,512.15,513.66,510.05,511.55,26889.0,510.7722,512.2781,508.6778,510.1738,26889.0
2015-10-14 15:00:00,511.61,512.75,505.09,508.66,39289.0,510.2336,511.3706,503.7312,507.2916,39289.0
2015-10-14 15:30:00,508.32,509.87,506.23,509.14,77951.0,506.9525,508.4983,504.8681,507.7703,77951.0
2015-10-15 09:30:00,509.66,517.21,505.02,511.97,47432.0,508.2889,515.8186,503.6614,510.5927,47432.0
2015-10-15 10:00:00,512.21,517.36,510.0,514.25,33736.0,510.832,515.9682,508.628,512.8665,33736.0
2015-10-15 10:30:00,513.8,516.31,511.72,515.54,25146.0,512.4177,514.921,510.3433,514.1531,25146.0
2015-10-15 11:00:00,515.25,516.48,512.79,514.96,29844.0,513.8638,515.0905,511.4105,513.5746,29844.0
2015-10-15 11:30:00,515.5,515.75,510.0,511.0,19525.0,514.1132,514.3625,508.628,509.6253,19525.0
2015-10-15 12:00:00,511.28,517.27,510.27,514.84,24872.0,509.9045,515.8784,508.8972,513.4549,24872.0
2015-10-15 12:30:00,514.98,517.27,511.13,511.81,21544.0,513.5946,515.8784,509.7549,510.4331,21544.0
2015-10-15 13:00:00,511.35,515.11,511.19,514.43,34341.0,509.9743,513.7242,509.8148,513.046,34341.0
2015-10-15 13:30:00,513.39,517.75,512.26,516.98,33175.0,512.0088,516.3571,510.8819,515.5892,33175.0
2015-10-15 14:00:00,517.25,520.0,515.26,516.36,35033.0,515.8585,518.6011,513.8738,514.9709,35033.0
2015-10-15 14:30:00,516.29,518.53,513.03,515.34,48106.0,514.901,517.135,511.6498,513.9536,48106.0
2015-10-15 15:00:00,514.9,518.14,513.52,518.14,52126.0,513.5148,516.7461,512.1385,516.7461,52126.0
2015-10-15 15:30:00,517.89,519.98,516.73,519.36,104709.0,516.4967,518.5811,515.3399,517.9628,104709.0
2015-10-16 09:30:00,521.79,522.0,516.27,519.19,84810.0,520.3862,520.5957,514.8811,517.7932,84810.0
2015-10-16 10:00:00,519.06,521.57,515.54,516.05,46883.0,517.6636,520.1668,514.1531,514.6617,46883.0
2015-10-16 10:30:00,516.47,519.5,515.6,517.0,25009.0,515.0806,518.1024,514.2129,515.6091,25009.0
2015-10-16 11:00:00,517.25,519.28,513.7,514.44,23214.0,515.8585,517.883,512.318,513.056,23214.0
2015-10-16 11:30:00,514.26,516.28,512.78,513.64,23593.0,512.8765,514.8911,511.4005,512.2582,23593.0
2015-10-16 12:00:00,514.41,515.68,512.64,513.74,13298.0,513.0261,514.2927,511.2609,512.3579,13298.0
2015-10-16 12:30:00,513.97,514.35,510.0,512.52,27844.0,512.5873,512.9663,508.628,511.1412,27844.0
2015-10-16 13:00:00,513.09,513.49,510.67,512.41,32870.0,511.7097,512.1086,509.2962,511.0315,32870.0
2015-10-16 13:30:00,512.0,513.35,509.23,509.54,18634.0,510.6226,511.969,507.86,508.1692,18634.0
2015-10-16 14:00:00,509.76,512.76,509.09,511.85,31513.0,508.3886,511.3805,507.7204,510.473,31513.0
2015-10-16 14:30:00,511.88,514.09,509.73,509.83,18504.0,510.5029,512.707,508.3587,508.4584,18504.0
2015-10-16 15:00:00,509.06,513.27,509.06,512.22,25933.0,507.6905,511.8892,507.6905,510.842,25933.0
2015-10-16 15:30:00,512.53,515.75,512.16,514.58,110512.0,511.1512,514.3625,510.7822,513.1956,110512.0
2015-10-19 09:30:00,515.85,523.0,513.0,522.69,103162.0,514.4622,521.593,511.6199,521.2838,103162.0
2015-10-19 10:00:00,522.91,525.98,520.68,523.7,75141.0,521.5032,524.565,519.2792,522.2911,75141.0
2015-10-19 10:30:00,523.32,524.99,520.0,521.49,28465.0,521.9121,523.5776,518.6011,520.0871,28465.0
2015-10-19 11:00:00,522.69,528.0,521.73,527.5,30701.0,521.2838,526.5795,520.3264,526.0809,30701.0
2015-10-19 11:30:00,527.21,530.0,526.26,529.21,38500.0,525.7917,528.5742,524.8442,527.7863,38500.0
2015-10-19 12:00:00,529.5,530.66,521.5,521.95,31783.0,528.0755,529.2324,520.097,520.5458,31783.0
2015-10-19 12:30:00,522.75,527.73,520.09,523.63,33319.0,521.3437,526.3103,518.6908,522.2213,33319.0
2015-10-19 13:00:00,523.67,524.8,518.46,519.8,39413.0,522.2612,523.3881,517.0652,518.4016,39413.0
2015-10-19 13:30:00,518.77,521.32,513.17,521.05,55695.0,517.3744,519.9175,511.7894,519.6482,55695.0
2015-10-19 14:00:00,521.19,523.0,518.55,519.96,18715.0,519.7879,521.593,517.155,518.5612,18715.0
2015-10-19 14:30:00,519.1,523.03,518.22,523.03,10945.0,517.7035,521.6229,516.8258,521.6229,10945.0
2015-10-19 15:00:00,523.18,524.99,520.26,521.39,33833.0,521.7725,523.5776,518.8604,519.9873,33833.0
2015-10-19 15:30:00,521.78,523.92,520.2,523.24,59750.0,520.3763,522.5105,518.8005,521.8323,59750.0
2015-10-20 09:30:00,522.15,524.0,520.43,523.99,49683.0,520.7453,522.5903,519.0299,522.5803,49683.0
2015-10-20 10:00:00,524.0,526.5,522.02,525.57,39269.0,522.5903,525.0836,520.6156,524.1561,39269.0
2015-10-20 10:30:00,525.72,526.43,518.66,518.71,29034.0,524.3057,525.0138,517.2647,517.3145,29034.0
2015-10-20 11:00:00,518.8,522.83,516.6,522.51,44013.0,517.4043,521.4234,515.2102,521.1043,44013.0
2015-10-20 11:30:00,521.54,522.39,517.01,517.4,55441.0,520.1369,520.9846,515.6191,516.0081,55441.0
2015-10-20 12:00:00,517.36,518.2,513.65,515.53,33004.0,515.9682,516.8059,512.2681,514.1431,33004.0
2015-10-20 12:30:00,515.4,518.79,512.3,518.2,40016.0,514.0134,517.3943,510.9218,516.8059,40016.0
2015-10-20 13:00:00,518.17,518.76,514.46,514.87,23556.0,516.776,517.3644,513.076,513.4849,23556.0
2015-10-20 13:30:00,514.0,515.98,512.3,514.2,46283.0,512.6172,514.5919,510.9218,512.8167,46283.0
2015-10-20 14:00:00,514.37,515.0,510.75,512.85,20513.0,512.9862,513.6145,509.3759,511.4703,20513.0
2015-10-20 14:30:00,512.66,516.3,511.64,516.3,17016.0,511.2808,514.911,510.2636,514.911,17016.0
2015-10-20 15:00:00,517.03,518.0,515.79,516.66,38716.0,515.6391,516.6064,514.4024,515.27,38716.0
2015-10-20 15:30:00,517.37,517.74,513.22,514.67,74051.0,515.9781,516.3471,511.8393,513.2854,74051.0
2015-10-21 09:30:00,521.25,524.52,518.0,518.07,52495.0,519.8477,523.1089,516.6064,516.6763,52495.0
2015-10-21 10:00:00,518.01,518.01,500.66,506.99,75224.0,516.6164,516.6164,499.3131,505.6261,75224.0
2015-10-21 10:30:00,506.05,510.83,503.47,507.07,42175.0,504.6886,509.4557,502.1155,505.7058,42175.0
2015-10-21 11:00:00,508.26,512.21,502.21,509.53,40261.0,506.8926,510.832,500.8589,508.1592,40261.0
2015-10-21 11:30:00,510.8,516.21,508.91,509.75,34788.0,509.4258,514.8213,507.5409,508.3786,34788.0
2015-10-21 12:00:00,509.77,513.16,508.13,513.15,31748.0,508.3986,511.7795,506.763,511.7695,31748.0
2015-10-21 12:30:00,512.28,513.96,508.0,508.0,33421.0,510.9018,512.5773,506.6333,506.6333,33421.0
2015-10-21 13:00:00,507.25,508.04,503.43,503.75,34703.0,505.8854,506.6732,502.0756,502.3948,34703.0
2015-10-21 13:30:00,504.13,510.99,503.7,508.0,59872.0,502.7738,509.6153,502.3449,506.6333,59872.0
2015-10-21 14:00:00,507.84,517.72,507.1,517.49,45462.0,506.4738,516.3272,505.7358,516.0978,45462.0
2015-10-21 14:30:00,516.79,522.01,516.79,517.89,46195.0,515.3997,520.6057,515.3997,516.4967,46195.0
2015-10-21 15:00:00,518.28,522.39,516.99,519.4,44230.0,516.8857,520.9846,515.5992,518.0027,44230.0
2015-10-21 15:30:00,518.88,519.13,516.0,518.18,103255.0,517.4841,517.7334,514.6118,516.786,103255.0
2015-10-22 09:30:00,518.12,524.91,511.25,523.38,82256.0,516.7261,523.4979,509.8746,521.972,82256.0
2015-10-22 10:00:00,523.4,525.67,520.3,520.33,62672.0,521.9919,524.2558,518.9003,518.9302,62672.0
2015-10-22 10:30:00,520.32,524.0,520.0,521.28,16513.0,518.9202,522.5903,518.6011,519.8776,16513.0
2015-10-22 11:00:00,521.5,524.01,517.0,518.72,32076.0,520.097,522.6003,515.6091,517.3245,32076.0
2015-10-22 11:30:00,518.0,521.13,516.02,519.02,38169.0,516.6064,519.728,514.6318,517.6237,38169.0
2015-10-22 12:00:00,519.59,522.77,518.35,521.95,42340.0,518.1922,521.3636,516.9555,520.5458,42340.0
2015-10-22 12:30:00,521.31,525.75,520.14,521.91,38314.0,519.9075,524.3356,518.7407,520.5059,38314.0
2015-10-22 13:00:00,521.95,522.15,518.86,519.99,27385.0,520.5458,520.7453,517.4641,518.5911,27385.0
2015-10-22 13:30:00,520.74,522.3,517.7,517.73,36111.0,519.3391,520.8949,516.3072,516.3372,36111.0
2015-10-22 14:00:00,517.75,522.02,514.5,520.23,44010.0,516.3571,520.6156,513.1159,518.8304,44010.0
2015-10-22 14:30:00,519.36,525.06,519.07,524.64,45392.0,517.9628,523.6474,517.6736,523.2286,45392.0
2015-10-22 15:00:00,524.59,528.0,522.02,528.0,49049.0,523.1787,526.5795,520.6156,526.5795,49049.0
2015-10-22 15:30:00,528.12,528.88,521.46,525.11,98189.0,526.6992,527.4572,520.0571,523.6973,98189.0
2015-10-23 09:30:00,530.19,535.79,525.75,533.26,62196.0,528.7636,534.3486,524.3356,531.8254,62196.0
2015-10-23 10:00:00,534.0,534.95,526.39,527.93,73809.0,532.5634,533.5108,524.9739,526.5097,73809.0
2015-10-23 10:30:00,528.41,531.45,526.7,527.46,30917.0,526.9884,530.0203,525.283,526.041,30917.0
2015-10-23 11:00:00,527.24,528.91,526.02,526.25,26220.0,525.8216,527.4871,524.6049,524.8342,26220.0
2015-10-23 11:30:00,526.12,531.56,525.31,530.0,37397.0,524.7046,530.13,523.8968,528.5742,37397.0
2015-10-23 12:00:00,530.0,530.95,528.99,530.19,38590.0,528.5742,529.5216,527.5669,528.7636,38590.0
2015-10-23 12:30:00,530.22,535.0,529.45,533.64,29246.0,528.7936,533.5607,528.0256,532.2044,29246.0
2015-10-23 13:00:00,532.96,535.12,531.79,534.5,24930.0,531.5262,533.6804,530.3593,533.0621,24930.0
2015-10-23 13:30:00,535.2,539.11,534.69,539.0,32272.0,533.7602,537.6597,533.2515,537.5499,32272.0
2015-10-23 14:00:00,538.97,538.97,535.92,536.39,23245.0,537.52,537.52,534.4782,534.947,23245.0
2015-10-23 14:30:00,536.14,537.63,534.59,535.12,48143.0,534.6976,536.1836,533.1518,533.6804,48143.0
2015-10-23 15:00:00,534.38,536.99,532.09,533.48,46305.0,532.9424,535.5454,530.6585,532.0448,46305.0
2015-10-23 15:30:00,533.48,537.3,533.47,536.71,99263.0,532.0448,535.8545,532.0348,535.2661,99263.0
2015-10-26 09:30:00,537.7,539.87,535.0,535.76,34947.0,536.2534,538.4176,533.5607,534.3187,34947.0
2015-10-26 10:00:00,535.15,545.56,534.86,545.28,56343.0,533.7103,544.0923,533.4211,543.8131,56343.0
2015-10-26 10:30:00,544.91,550.89,544.32,549.25,70717.0,543.444,549.408,542.8556,547.7724,70717.0
2015-10-26 11:00:00,549.25,550.0,544.02,546.46,59071.0,547.7724,548.5204,542.5564,544.9899,59071.0
2015-10-26 11:30:00,546.8,547.77,543.06,545.39,47707.0,545.329,546.2964,541.599,543.9228,47707.0
2015-10-26 12:00:00,545.0,548.98,543.34,547.73,39173.0,543.5338,547.5031,541.8783,546.2565,39173.0
2015-10-26 12:30:00,548.49,549.23,545.42,545.59,24394.0,547.0144,547.7524,543.9527,544.1222,24394.0
2015-10-26 13:00:00,545.58,548.49,545.49,547.71,21131.0,544.1122,547.0144,544.0225,546.2365,21131.0
2015-10-26 13:30:00,546.91,547.49,544.5,545.0,32717.0,545.4387,546.0171,543.0351,543.5338,32717.0
2015-10-26 14:00:00,545.5,547.55,544.7,545.33,17795.0,544.0325,546.0769,543.2346,543.8629,17795.0
2015-10-26 14:30:00,545.33,549.06,545.0,546.53,27092.0,543.8629,547.5829,543.5338,545.0597,27092.0
2015-10-26 15:00:00,546.85,547.28,545.14,546.09,23253.0,545.3788,545.8077,543.6734,544.6209,23253.0
2015-10-26 15:30:00,546.36,546.82,544.7,545.87,61991.0,544.8901,545.3489,543.2346,544.4015,61991.0
2015-10-27 09:30:00,545.16,551.63,545.16,549.17,75740.0,543.6934,550.146,543.6934,547.6926,75740.0
2015-10-27 10:00:00,548.99,554.89,548.14,553.31,93443.0,547.5131,553.3972,546.6654,551.8214,93443.0
2015-10-27 10:30:00,553.05,554.99,551.01,553.9,46520.0,551.5621,553.4969,549.5276,552.4099,46520.0
2015-10-27 11:00:00,554.8,559.59,554.11,559.0,36980.0,553.3074,558.0846,552.6193,557.4961,36980.0
2015-10-27 11:30:00,558.81,559.64,557.12,558.9,18814.0,557.3067,558.1344,555.6212,557.3964,18814.0
2015-10-27 12:00:00,558.91,560.97,558.13,560.24,30691.0,557.4064,559.4608,556.6285,558.7328,30691.0
2015-10-27 12:30:00,560.74,562.22,558.02,562.0,47198.0,559.2315,560.7075,556.5188,560.4881,47198.0
2015-10-27 13:00:00,561.72,562.88,557.98,560.71,30312.0,560.2088,561.3657,556.4789,559.2015,30312.0
2015-10-27 13:30:00,560.5,562.46,559.65,562.0,29644.0,558.9921,560.9468,558.1444,560.4881,29644.0
2015-10-27 14:00:00,561.44,563.98,560.82,563.63,57264.0,559.9296,562.4627,559.3112,562.1137,57264.0
2015-10-27 14:30:00,563.08,563.98,561.95,562.7,37587.0,561.5652,562.4627,560.4382,561.1862,37587.0
2015-10-27 15:00:00,562.73,564.9,562.73,564.14,46532.0,561.2161,563.3803,561.2161,562.6223,46532.0
2015-10-27 15:30:00,563.82,568.38,563.28,567.79,103184.0,562.3032,566.8509,561.7646,566.2625,103184.0
2015-10-28 09:30:00,561.65,562.76,553.62,558.65,93605.0,560.139,561.246,552.1306,557.1471,93605.0
2015-10-28 10:00:00,558.83,560.47,556.43,559.44,71716.0,557.3266,558.9622,554.9331,557.935,71716.0
2015-10-28 10:30:00,559.5,561.97,557.77,561.19,63704.0,557.9948,560.4582,556.2694,559.6802,63704.0
2015-10-28 11:00:00,561.67,562.54,560.0,562.28,61803.0,560.159,561.0266,558.4935,560.7673,61803.0
2015-10-28 11:30:00,563.35,566.13,561.86,565.9,46536.0,561.8344,564.607,560.3484,564.3776,46536.0
2015-10-28 12:00:00,565.19,565.59,562.87,563.85,11090.0,563.6695,564.0684,561.3557,562.3331,11090.0
2015-10-28 12:30:00,564.86,564.97,561.59,561.59,20660.0,563.3404,563.4501,560.0792,560.0792,20660.0
2015-10-28 13:00:00,561.73,564.82,560.64,564.75,35142.0,560.2188,563.3005,559.1317,563.2307,35142.0
2015-10-28 13:30:00,564.75,566.48,563.59,564.81,18494.0,563.2307,564.956,562.0738,563.2905,18494.0
2015-10-28 14:00:00,564.82,565.95,558.56,563.54,52386.0,563.3005,564.4274,557.0573,562.0239,52386.0
2015-10-28 14:30:00,563.32,565.6,561.7,564.34,25983.0,561.8045,564.0784,560.1889,562.8218,25983.0
2015-10-28 15:00:00,563.88,568.47,563.2,567.03,44568.0,562.363,566.9407,561.6848,565.5045,44568.0
2015-10-28 15:30:00,568.32,571.16,566.21,571.14,104928.0,566.7911,569.6234,564.6867,569.6035,104928.0
2015-10-29 09:30:00,568.56,574.17,565.0,568.98,27258.0,567.0304,572.6253,563.48,567.4493,27258.0
2015-10-29 10:00:00,569.78,576.25,568.06,573.34,53714.0,568.2471,574.6997,566.5318,571.7976,53714.0
2015-10-29 10:30:00,573.48,576.5,572.07,574.33,25347.0,571.9372,574.9491,570.531,572.7849,25347.0
2015-10-29 11:00:00,574.03,578.0,573.0,573.13,30244.0,572.4857,576.445,571.4585,571.5881,30244.0
2015-10-29 11:30:00,572.81,576.96,572.81,574.16,37669.0,571.269,575.4078,571.269,572.6154,37669.0
2015-10-29 12:00:00,574.62,574.62,568.03,569.1,20946.0,573.0741,573.0741,566.5018,567.569,20946.0
2015-10-29 12:30:00,569.07,570.22,567.52,568.0,28388.0,567.539,568.686,565.9932,566.4719,28388.0
2015-10-29 13:00:00,567.25,568.38,565.11,566.27,28517.0,565.7239,566.8509,563.5897,564.7466,28517.0
2015-10-29 13:30:00,565.96,567.82,560.21,560.21,67497.0,564.4374,566.2924,558.7029,558.7029,67497.0
2015-10-29 14:00:00,560.31,565.19,559.35,562.81,35378.0,558.8026,563.6695,557.8452,561.2959,35378.0
2015-10-29 14:30:00,563.16,563.47,560.39,561.38,25231.0,561.6449,561.9541,558.8824,559.8697,25231.0
2015-10-29 15:00:00,561.86,564.13,559.0,559.0,59658.0,560.3484,562.6123,557.4961,557.4961,59658.0
2015-10-29 15:30:00,559.5,561.99,559.34,560.38,104924.0,557.9948,560.4781,557.8352,558.8724,104924.0
2015-10-30 09:30:00,562.33,565.67,552.5,556.44,67619.0,560.8172,564.1482,551.0136,554.943,67619.0
2015-10-30 10:00:00,557.81,558.53,555.26,555.88,66055.0,556.3093,557.0274,553.7662,554.3845,66055.0
2015-10-30 10:30:00,556.55,558.86,556.2,556.74,24184.0,555.0527,557.3565,554.7037,555.2422,24184.0
2015-10-30 11:00:00,556.49,557.59,554.5,556.26,17771.0,554.9929,556.0899,553.0082,554.7635,17771.0
2015-10-30 11:30:00,556.53,558.0,554.92,557.4,15046.0,555.0328,556.4988,553.4271,555.9004,15046.0
2015-10-30 12:00:00,557.67,557.67,554.02,554.99,35197.0,556.1697,556.1697,552.5295,553.4969,35197.0
2015-10-30 12:30:00,555.32,558.37,555.2,556.44,42872.0,553.826,556.8678,553.7064,554.943,42872.0
2015-10-30 13:00:00,556.76,560.65,556.76,559.83,20133.0,555.2622,559.1417,555.2622,558.3239,20133.0
2015-10-30 13:30:00,560.02,561.46,558.16,560.98,20574.0,558.5134,559.9495,556.6584,559.4708,20574.0
2015-10-30 14:00:00,561.2,562.23,559.01,559.46,43990.0,559.6902,560.7175,557.5061,557.9549,43990.0
2015-10-30 14:30:00,558.53,560.93,558.03,560.05,61040.0,557.0274,559.4209,556.5288,558.5433,61040.0
2015-10-30 15:00:00,560.15,560.82,557.99,560.11,37757.0,558.643,559.3112,556.4889,558.6032,37757.0
2015-10-30 15:30:00,560.06,562.14,556.93,557.39,65760.0,558.5533,560.6277,555.4317,555.8905,65760.0
2015-11-02 09:30:00,561.85,567.64,560.2,566.6,62767.0,560.3385,566.1129,558.6929,565.0757,62767.0
2015-11-02 10:00:00,565.63,569.5,565.35,567.19,46556.0,564.1083,567.9679,563.8291,565.6641,46556.0
2015-11-02 10:30:00,567.5,571.0,566.58,568.65,73983.0,565.9733,569.4639,565.0557,567.1202,73983.0
2015-11-02 11:00:00,569.14,572.25,568.71,571.44,41068.0,567.6089,570.7105,567.18,569.9027,41068.0
2015-11-02 11:30:00,571.73,573.99,570.19,570.78,37028.0,570.1919,572.4458,568.656,569.2444,37028.0
2015-11-02 12:00:00,570.79,572.94,569.45,571.16,42333.0,569.2544,571.3986,567.918,569.6234,42333.0
2015-11-02 12:30:00,571.2,572.92,570.67,571.33,27704.0,569.6633,571.3787,569.1347,569.793,27704.0
2015-11-02 13:00:00,570.87,573.09,570.67,572.58,32889.0,569.3342,571.5482,569.1347,571.0396,32889.0
2015-11-02 13:30:00,572.24,573.63,571.29,572.9,62239.0,570.7005,572.0868,569.7531,571.3587,62239.0
2015-11-02 14:00:00,573.29,575.0,572.36,572.64,46998.0,571.7477,573.4531,570.8202,571.0994,46998.0
2015-11-02 14:30:00,572.8,576.89,572.64,576.18,47073.0,571.259,575.338,571.0994,574.6299,47073.0
2015-11-02 15:00:00,576.56,580.98,574.54,580.0,76832.0,575.0089,579.417,572.9943,578.4396,76832.0
2015-11-02 15:30:00,580.0,580.98,576.09,579.0,145835.0,578.4396,579.417,574.5402,577.4423,145835.0
2015-11-03 09:30:00,581.0,581.0,567.5,569.81,84154.0,579.437,579.437,565.9733,568.2771,84154.0
2015-11-03 10:00:00,570.8,573.0,567.35,570.49,109970.0,569.2644,571.4585,565.8237,568.9552,109970.0
2015-11-03 10:30:00,569.5,573.17,565.0,568.19,68524.0,567.9679,571.628,563.48,566.6614,68524.0
2015-11-03 11:00:00,567.62,570.71,564.5,570.2,52357.0,566.093,569.1746,562.9813,568.666,52357.0
2015-11-03 11:30:00,570.6,575.98,569.19,572.5,68319.0,569.0649,574.4305,567.6587,570.9598,68319.0
2015-11-03 12:00:00,572.7,575.5,572.05,575.02,54115.0,571.1593,573.9518,570.511,573.473,54115.0
2015-11-03 12:30:00,574.85,576.68,574.65,575.88,43381.0,573.3035,575.1286,573.104,574.3307,43381.0
2015-11-03 13:00:00,575.5,578.95,574.97,577.05,34913.0,573.9518,577.3925,573.4232,575.4976,34913.0
2015-11-03 13:30:00,577.16,578.0,575.32,577.66,27995.0,575.6073,576.445,573.7722,576.1059,27995.0
2015-11-03 14:00:00,577.57,580.99,576.95,579.84,40105.0,576.0162,579.427,575.3979,578.2801,40105.0
2015-11-03 14:30:00,579.47,580.91,578.05,578.86,40674.0,577.9111,579.3472,576.4949,577.3027,40674.0
2015-11-03 15:00:00,578.86,579.0,573.41,573.41,43957.0,577.3027,577.4423,571.8674,571.8674,43957.0
2015-11-03 15:30:00,573.46,579.59,572.91,577.59,69925.0,571.9172,578.0307,571.3687,576.0361,69925.0
2015-11-04 09:30:00,579.2,588.05,555.0,555.99,238499.0,577.6418,586.468,553.5069,554.4942,238499.0
2015-11-04 10:00:00,555.99,564.28,554.02,562.98,136894.0,554.4942,562.7619,552.5295,561.4654,136894.0
2015-11-04 10:30:00,562.26,563.85,555.02,555.32,93782.0,560.7474,562.3331,553.5268,553.826,93782.0
2015-11-04 11:00:00,555.54,555.99,549.5,551.7,133084.0,554.0454,554.4942,548.0217,550.2158,133084.0
2015-11-04 11:30:00,551.54,555.44,550.1,551.45,54010.0,550.0562,553.9457,548.6201,549.9665,54010.0
2015-11-04 12:00:00,551.35,556.69,551.2,554.01,55814.0,549.8667,555.1924,549.7171,552.5196,55814.0
2015-11-04 12:30:00,554.69,556.79,551.77,553.5,34431.0,553.1977,555.2921,550.2856,552.0109,34431.0
2015-11-04 13:00:00,553.88,556.0,551.85,555.87,54140.0,552.3899,554.5042,550.3654,554.3746,54140.0
2015-11-04 13:30:00,556.39,561.34,555.46,560.9,53041.0,554.8932,559.8298,553.9657,559.391,53041.0
2015-11-04 14:00:00,561.01,568.87,560.73,567.89,97691.0,559.5007,567.3396,559.2215,566.3622,97691.0
2015-11-04 14:30:00,568.35,569.82,565.14,566.58,63257.0,566.821,568.287,563.6196,565.0557,63257.0
2015-11-04 15:00:00,566.99,567.79,563.29,564.18,62001.0,565.4646,566.2625,561.7746,562.6622,62001.0
2015-11-04 15:30:00,565.31,565.59,562.49,564.0,118219.0,563.7892,564.0684,560.9768,562.4827,118219.0
2015-11-05 09:30:00,564.94,573.5,561.28,572.98,148637.0,563.4202,571.9571,559.77,571.4385,148637.0
2015-11-05 10:00:00,573.5,574.25,565.02,565.05,109458.0,571.9571,572.7051,563.4999,563.5299,109458.0
2015-11-05 10:30:00,565.42,565.8,561.0,563.72,55181.0,563.8989,564.2778,559.4908,562.2034,55181.0
2015-11-05 11:00:00,564.23,569.13,563.8,568.44,45704.0,562.7121,567.5989,562.2832,566.9107,45704.0
2015-11-05 11:30:00,568.36,570.0,566.72,569.76,56880.0,566.831,568.4665,565.1954,568.2272,56880.0
2015-11-05 12:00:00,569.93,571.63,568.98,571.49,44097.0,568.3967,570.0922,567.4493,569.9525,44097.0
2015-11-05 12:30:00,571.5,572.25,568.72,570.84,30865.0,569.9625,570.7105,567.19,569.3043,30865.0
2015-11-05 13:00:00,571.0,571.36,569.1,570.24,31607.0,569.4639,569.8229,567.569,568.7059,31607.0
2015-11-05 13:30:00,570.73,571.29,568.02,569.48,33103.0,569.1946,569.7531,566.4919,567.9479,33103.0
2015-11-05 14:00:00,569.79,570.69,565.37,567.44,37053.0,568.2571,569.1547,563.849,565.9134,37053.0
2015-11-05 14:30:00,567.57,567.74,565.73,566.58,46078.0,566.0431,566.2126,564.208,565.0557,46078.0
2015-11-05 15:00:00,566.42,566.98,563.0,563.97,64630.0,564.8962,565.4547,561.4854,562.4528,64630.0
2015-11-05 15:30:00,563.73,565.91,562.26,563.41,112086.0,562.2134,564.3876,560.7474,561.8943,112086.0
2015-11-06 09:30:00,561.03,566.08,555.46,555.64,53545.0,559.5207,564.5571,553.9657,554.1452,53545.0
2015-11-06 10:00:00,557.61,559.0,552.89,558.4,57345.0,556.1099,557.4961,551.4026,556.8978,57345.0
2015-11-06 10:30:00,558.65,563.0,557.21,560.0,32362.0,557.1471,561.4854,555.711,558.4935,32362.0
2015-11-06 11:00:00,561.17,561.52,557.5,559.03,36099.0,559.6603,560.0094,556.0002,557.5261,36099.0
2015-11-06 11:30:00,558.63,564.18,558.63,563.42,27824.0,557.1271,562.6622,557.1271,561.9042,27824.0
2015-11-06 12:00:00,562.58,563.44,556.62,558.46,27991.0,561.0665,561.9242,555.1225,556.9576,27991.0
2015-11-06 12:30:00,558.76,561.83,556.78,560.37,20034.0,557.2568,560.3185,555.2821,558.8625,20034.0
2015-11-06 13:00:00,560.48,562.0,558.7,558.7,22781.0,558.9722,560.4881,557.1969,557.1969,22781.0
2015-11-06 13:30:00,557.95,562.0,557.0,559.79,17013.0,556.449,560.4881,555.5015,558.284,17013.0
2015-11-06 14:00:00,560.34,562.39,559.47,561.44,28206.0,558.8325,560.877,557.9649,559.9296,28206.0
2015-11-06 14:30:00,561.46,563.44,558.8,562.99,33382.0,559.9495,561.9242,557.2967,561.4754,33382.0
2015-11-06 15:00:00,562.99,564.73,562.55,564.0,54642.0,561.4754,563.2107,561.0366,562.4827,54642.0
2015-11-06 15:30:00,564.5,564.7,561.87,561.97,84155.0,562.9813,563.1808,560.3584,560.4582,84155.0
2015-11-09 09:30:00,560.83,564.56,559.84,562.01,25896.0,559.3212,563.0412,558.3339,560.498,25896.0
2015-11-09 10:00:00,562.09,562.7,555.81,558.69,28222.0,560.5778,561.1862,554.3147,557.187,28222.0
2015-11-09 10:30:00,558.93,563.8,556.62,562.31,35284.0,557.4263,562.2832,555.1225,560.7972,35284.0
2015-11-09 11:00:00,561.76,561.95,558.0,558.69,19926.0,560.2487,560.4382,556.4988,557.187,19926.0
2015-11-09 11:30:00,560.02,561.1,558.01,558.22,5111.0,558.5134,559.5905,556.5088,556.7182,5111.0
2015-11-09 12:00:00,558.22,563.23,558.22,560.89,26744.0,556.7182,561.7148,556.7182,559.3811,26744.0
2015-11-09 12:30:00,561.29,561.97,558.87,559.57,23970.0,559.78,560.4582,557.3665,558.0646,23970.0
2015-11-09 13:00:00,558.9,560.26,557.51,559.36,14513.0,557.3964,558.7528,556.0101,557.8552,14513.0
2015-11-09 13:30:00,558.21,560.0,556.75,557.38,22751.0,556.7083,558.4935,555.2522,555.8805,22751.0
2015-11-09 14:00:00,557.48,561.76,557.0,559.36,47295.0,555.9802,560.2487,555.5015,557.8552,47295.0
2015-11-09 14:30:00,558.21,560.25,557.77,557.91,71655.0,556.7083,558.7428,556.2694,556.4091,71655.0
2015-11-09 15:00:00,558.28,559.37,556.79,557.49,54344.0,556.7781,557.8651,555.2921,555.9902,54344.0
2015-11-09 15:30:00,557.72,560.24,557.01,558.48,105765.0,556.2196,558.7328,555.5115,556.9775,105765.0
2015-11-10 09:30:00,559.72,561.6,556.56,558.83,44509.0,558.2142,560.0891,555.0627,557.3266,44509.0
2015-11-10 10:00:00,558.86,559.58,555.56,556.07,37234.0,557.3565,558.0746,554.0654,554.574,37234.0
2015-11-10 10:30:00,556.2,558.55,555.61,557.06,22949.0,554.7037,557.0474,554.1153,555.5614,22949.0
2015-11-10 11:00:00,557.98,558.56,554.01,556.12,19720.0,556.4789,557.0573,552.5196,554.6239,19720.0
2015-11-10 11:30:00,554.08,555.8,551.01,554.16,51449.0,552.5894,554.3047,549.5276,552.6692,51449.0
2015-11-10 12:00:00,554.78,556.94,551.92,556.19,12606.0,553.2875,555.4417,550.4352,554.6937,12606.0
2015-11-10 12:30:00,556.47,557.26,554.44,557.26,28591.0,554.9729,555.7608,552.9484,555.7608,28591.0
2015-11-10 13:00:00,556.34,559.38,556.34,559.03,31418.0,554.8433,557.8751,554.8433,557.5261,31418.0
2015-11-10 13:30:00,559.16,562.25,558.53,560.46,39058.0,557.6557,560.7374,557.0274,558.9522,39058.0
2015-11-10 14:00:00,560.13,562.75,560.01,561.21,55813.0,558.6231,561.2361,558.5034,559.7002,55813.0
2015-11-10 14:30:00,561.52,564.0,560.79,563.78,19169.0,560.0094,562.4827,559.2813,562.2633,19169.0
2015-11-10 15:00:00,563.35,564.99,563.03,564.52,23652.0,561.8344,563.47,561.5153,563.0013,23652.0
2015-11-10 15:30:00,564.33,565.5,562.19,565.27,62844.0,562.8118,563.9787,560.6776,563.7493,62844.0
2015-11-11 09:30:00,567.5,568.49,560.52,562.56,44770.0,565.9733,566.9606,559.0121,561.0466,44770.0
2015-11-11 10:00:00,562.7,565.11,560.15,565.11,16496.0,561.1862,563.5897,558.643,563.5897,16496.0
2015-11-11 10:30:00,565.12,567.0,563.68,564.99,29374.0,563.5997,565.4746,562.1636,563.47,29374.0
2015-11-11 11:00:00,564.8,565.49,563.4,564.5,21104.0,563.2805,563.9687,561.8843,562.9813,21104.0
2015-11-11 11:30:00,564.49,565.4,563.5,564.65,21136.0,562.9714,563.8789,561.984,563.1309,21136.0
2015-11-11 12:00:00,564.08,570.83,564.08,568.5,28804.0,562.5625,569.2943,562.5625,566.9706,28804.0
2015-11-11 12:30:00,568.33,571.75,568.33,570.53,27882.0,566.801,570.2118,566.801,568.9951,27882.0
2015-11-11 13:00:00,570.57,571.42,568.04,569.0,24893.0,569.035,569.8827,566.5118,567.4692,24893.0
2015-11-11 13:30:00,569.44,571.37,568.71,570.01,32348.0,567.9081,569.8329,567.18,568.4765,32348.0
2015-11-11 14:00:00,569.66,570.73,568.45,570.67,36987.0,568.1275,569.1946,566.9207,569.1347,36987.0
2015-11-11 14:30:00,570.08,570.9,566.93,567.29,37760.0,568.5463,569.3641,565.4048,565.7638,37760.0
2015-11-11 15:00:00,567.27,568.17,564.82,566.85,63343.0,565.7439,566.6415,563.3005,565.325,63343.0
2015-11-11 15:30:00,566.9,568.38,566.01,566.41,69176.0,565.3749,566.8509,564.4873,564.8862,69176.0
2015-11-12 09:30:00,566.02,566.02,559.34,560.24,31105.0,564.4973,564.4973,557.8352,558.7328,31105.0
2015-11-12 10:00:00,560.24,564.05,558.11,563.75,33433.0,558.7328,562.5326,556.6085,562.2334,33433.0
2015-11-12 10:30:00,563.66,564.5,560.21,563.84,39726.0,562.1436,562.9813,558.7029,562.3231,39726.0
2015-11-12 11:00:00,564.37,566.37,563.17,564.02,18615.0,562.8517,564.8463,561.6549,562.5026,18615.0
2015-11-12 11:30:00,563.41,564.45,562.0,562.12,10569.0,561.8943,562.9315,560.4881,560.6077,10569.0
2015-11-12 12:00:00,562.12,563.28,560.51,561.75,8768.0,560.6077,561.7646,559.0021,560.2387,8768.0
2015-11-12 12:30:00,561.01,562.78,560.14,561.27,9665.0,559.5007,561.266,558.6331,559.76,9665.0
2015-11-12 13:00:00,562.37,562.41,559.73,559.73,13245.0,560.8571,560.897,558.2242,558.2242,13245.0
2015-11-12 13:30:00,560.57,561.07,558.24,559.01,8533.0,559.0619,559.5606,556.7382,557.5061,8533.0
2015-11-12 14:00:00,559.77,559.87,558.0,559.36,21417.0,558.2641,558.3638,556.4988,557.8552,21417.0
2015-11-12 14:30:00,559.98,560.72,556.34,557.76,27337.0,558.4735,559.2115,554.8433,556.2595,27337.0
2015-11-12 15:00:00,557.21,557.9,555.0,556.38,34467.0,555.711,556.3991,553.5069,554.8832,34467.0
2015-11-12 15:30:00,557.06,557.22,551.51,552.55,114566.0,555.5614,555.7209,550.0263,551.0635,114566.0
2015-11-13 09:30:00,551.19,555.91,545.12,555.72,51608.0,549.7072,554.4145,543.6535,554.225,51608.0
2015-11-13 10:00:00,555.44,556.98,546.32,552.9,59273.0,553.9457,555.4816,544.8503,551.4126,59273.0
2015-11-13 10:30:00,552.97,557.25,550.8,556.5,35256.0,551.4824,555.7508,549.3182,555.0029,35256.0
2015-11-13 11:00:00,556.5,556.5,552.22,555.21,15867.0,555.0029,555.0029,550.7344,553.7163,15867.0
2015-11-13 11:30:00,555.62,555.62,553.02,554.27,11147.0,554.1252,554.1252,551.5322,552.7789,11147.0
2015-11-13 12:00:00,554.44,555.07,553.12,553.48,8435.0,552.9484,553.5767,551.632,551.991,8435.0
2015-11-13 12:30:00,553.04,554.18,552.46,553.99,14529.0,551.5522,552.6891,550.9737,552.4996,14529.0
2015-11-13 13:00:00,553.47,554.77,551.28,552.06,9571.0,551.981,553.2775,549.7969,550.5748,9571.0
2015-11-13 13:30:00,552.88,555.13,551.38,553.0,8354.0,551.3926,553.6366,549.8966,551.5123,8354.0
2015-11-13 14:00:00,553.79,554.38,548.61,548.61,49690.0,552.3002,552.8886,547.1341,547.1341,49690.0
2015-11-13 14:30:00,549.75,551.74,548.29,548.29,18178.0,548.271,550.2557,546.815,546.815,18178.0
2015-11-13 15:00:00,549.9,550.0,547.13,547.49,26514.0,548.4206,548.5204,545.6581,546.0171,26514.0
2015-11-13 15:30:00,547.19,549.25,547.19,548.91,68052.0,545.7179,547.7724,545.7179,547.4333,68052.0
2015-11-16 09:30:00,550.26,552.5,545.2,547.44,55338.0,548.7797,551.0136,543.7333,545.9672,55338.0
2015-11-16 10:00:00,546.57,555.0,546.57,552.45,49795.0,545.0996,553.5069,545.0996,550.9638,49795.0
2015-11-16 10:30:00,551.58,552.45,549.07,551.13,19932.0,550.0961,550.9638,547.5929,549.6473,19932.0
2015-11-16 11:00:00,551.09,552.39,547.5,548.39,12153.0,549.6074,550.9039,546.0271,546.9147,12153.0
2015-11-16 11:30:00,548.61,553.18,547.61,552.04,23765.0,547.1341,551.6918,546.1368,550.5549,23765.0
2015-11-16 12:00:00,551.57,553.0,551.06,551.06,11253.0,550.0861,551.5123,549.5775,549.5775,11253.0
2015-11-16 12:30:00,552.1,555.65,551.8,555.54,18095.0,550.6147,554.1552,550.3155,554.0454,18095.0
2015-11-16 13:00:00,555.54,556.74,553.24,554.52,22796.0,554.0454,555.2422,551.7516,553.0282,22796.0
2015-11-16 13:30:00,555.5,556.05,553.25,554.48,14792.0,554.0056,554.5541,551.7616,552.9883,14792.0
2015-11-16 14:00:00,555.0,555.12,552.63,552.74,17435.0,553.5069,553.6266,551.1433,551.253,17435.0
2015-11-16 14:30:00,553.39,558.36,553.05,557.71,27884.0,551.9012,556.8579,551.5621,556.2096,27884.0
2015-11-16 15:00:00,557.95,558.62,556.24,557.79,21358.0,556.449,557.1172,554.7436,556.2894,21358.0
2015-11-16 15:30:00,557.95,559.18,556.52,558.39,54376.0,556.449,557.6757,555.0228,556.8878,54376.0
2015-11-17 09:30:00,559.44,564.27,556.78,564.26,43030.0,557.935,562.752,555.2821,562.742,43030.0
2015-11-17 10:00:00,563.97,565.89,561.32,565.4,70834.0,562.4528,564.3676,559.8099,563.8789,70834.0
2015-11-17 10:30:00,564.71,568.56,564.71,568.56,40623.0,563.1908,567.0304,563.1908,567.0304,40623.0
2015-11-17 11:00:00,568.22,569.24,566.49,568.04,44121.0,566.6913,567.7086,564.966,566.5118,44121.0
2015-11-17 11:30:00,567.48,568.59,566.56,567.61,27218.0,565.9533,567.0603,565.0358,566.083,27218.0
2015-11-17 12:00:00,566.52,567.82,564.82,566.2,32260.0,564.9959,566.2924,563.3005,564.6768,32260.0
2015-11-17 12:30:00,566.21,568.29,566.21,568.29,29690.0,564.6867,566.7611,564.6867,566.7611,29690.0
2015-11-17 13:00:00,568.03,572.0,568.03,568.33,35240.0,566.5018,570.4612,566.5018,566.801,35240.0
2015-11-17 13:30:00,568.03,571.98,568.0,570.76,29686.0,566.5018,570.4412,566.4719,569.2245,29686.0
2015-11-17 14:00:00,571.09,573.35,569.62,569.73,30171.0,569.5536,571.8075,568.0876,568.1973,30171.0
2015-11-17 14:30:00,569.5,571.04,566.72,570.3,30926.0,567.9679,569.5037,565.1954,568.7657,30926.0
2015-11-17 15:00:00,570.73,571.69,568.69,571.34,36971.0,569.1946,570.152,567.1601,569.8029,36971.0
2015-11-17 15:30:00,571.16,571.82,570.22,571.25,67405.0,569.6234,570.2817,568.686,569.7132,67405.0
2015-11-18 09:30:00,571.4,575.0,571.4,574.21,21205.0,569.8628,573.4531,569.8628,572.6652,21205.0
2015-11-18 10:00:00,574.91,574.96,572.12,572.17,13560.0,573.3633,573.4132,570.5808,570.6307,13560.0
2015-11-18 10:30:00,572.58,575.92,572.29,574.47,59725.0,571.0396,574.3706,570.7504,572.9245,59725.0
2015-11-18 11:00:00,574.42,576.6,572.91,575.73,45049.0,572.8747,575.0488,571.3687,574.1811,45049.0
2015-11-18 11:30:00,576.43,579.77,576.43,578.61,13291.0,574.8792,578.2103,574.8792,577.0534,13291.0
2015-11-18 12:00:00,578.0,580.05,577.93,578.32,26225.0,576.445,578.4895,576.3752,576.7642,26225.0
2015-11-18 12:30:00,579.08,580.46,578.5,579.42,20759.0,577.5221,578.8984,576.9437,577.8612,20759.0
2015-11-18 13:00:00,578.87,581.67,578.87,581.21,27932.0,577.3127,580.1052,577.3127,579.6464,27932.0
2015-11-18 13:30:00,580.75,581.66,579.07,579.28,15120.0,579.1876,580.0952,577.5121,577.7216,15120.0
2015-11-18 14:00:00,578.85,582.0,578.79,580.2,25514.0,577.2927,580.4343,577.2329,578.6391,25514.0
2015-11-18 14:30:00,580.58,583.5,580.32,582.58,27029.0,579.0181,581.9302,578.7588,581.0127,27029.0
2015-11-18 15:00:00,583.88,585.0,582.42,585.0,51084.0,582.3092,583.4262,580.8531,583.4262,51084.0
2015-11-18 15:30:00,584.69,588.98,584.43,587.01,114160.0,583.117,587.3955,582.8577,585.4308,114160.0
2015-11-19 09:30:00,587.0,592.59,584.92,590.99,62162.0,585.4208,590.9958,583.3464,589.4001,62162.0
2015-11-19 10:00:00,590.95,592.36,585.8,585.87,43552.0,589.3602,590.7664,584.224,584.2939,43552.0
2015-11-19 10:30:00,586.02,587.5,582.75,585.51,39663.0,584.4434,585.9195,581.1822,583.9348,39663.0
2015-11-19 11:00:00,585.25,585.26,582.47,585.13,22238.0,583.6755,583.6855,580.903,583.5558,22238.0
2015-11-19 11:30:00,585.19,585.59,581.92,583.03,21700.0,583.6157,584.0146,580.3545,581.4615,21700.0
2015-11-19 12:00:00,583.24,584.08,582.0,583.02,25283.0,581.6709,582.5087,580.4343,581.4515,25283.0
2015-11-19 12:30:00,583.29,584.3,581.92,583.29,16438.0,581.7208,582.7281,580.3545,581.7208,16438.0
2015-11-19 13:00:00,584.1,584.85,583.23,583.24,22111.0,582.5286,583.2766,581.661,581.6709,22111.0
2015-11-19 13:30:00,583.23,584.75,582.03,583.1,25821.0,581.661,583.1769,580.4642,581.5313,25821.0
2015-11-19 14:00:00,582.53,584.76,581.29,582.8,21130.0,580.9628,583.1868,579.7262,581.2321,21130.0
2015-11-19 14:30:00,582.51,584.07,581.23,581.85,22856.0,580.9429,582.4987,579.6663,580.2847,22856.0
2015-11-19 15:00:00,581.36,583.52,580.58,582.69,32401.0,579.796,581.9502,579.0181,581.1224,32401.0
2015-11-19 15:30:00,582.87,583.04,580.69,580.99,60239.0,581.3019,581.4715,579.1278,579.427,60239.0
2015-11-20 09:30:00,584.67,585.9,582.13,582.32,62059.0,583.0971,584.3238,580.5639,580.7534,62059.0
2015-11-20 10:00:00,582.33,585.65,581.36,585.22,27827.0,580.7634,584.0744,579.796,583.6456,27827.0
2015-11-20 10:30:00,585.2,585.71,582.53,583.63,14994.0,583.6257,584.1343,580.9628,582.0599,14994.0
2015-11-20 11:00:00,584.0,587.38,582.9,586.92,23648.0,582.4289,585.7998,581.3318,585.341,23648.0
2015-11-20 11:30:00,586.9,587.08,583.85,583.85,8112.0,585.3211,585.5006,582.2793,582.2793,8112.0
2015-11-20 12:00:00,583.49,585.56,583.28,584.89,12635.0,581.9203,583.9847,581.7108,583.3165,12635.0
2015-11-20 12:30:00,584.67,584.77,583.0,583.01,18182.0,583.0971,583.1968,581.4316,581.4415,18182.0
2015-11-20 13:00:00,583.22,584.24,582.13,582.81,27276.0,581.651,582.6682,580.5639,581.2421,27276.0
2015-11-20 13:30:00,582.48,583.52,579.79,579.93,44748.0,580.913,581.9502,578.2302,578.3698,44748.0
2015-11-20 14:00:00,580.03,580.96,577.7,578.26,32912.0,578.4696,579.3971,576.1458,576.7043,32912.0
2015-11-20 14:30:00,578.87,580.5,578.0,578.0,38316.0,577.3127,578.9383,576.445,576.445,38316.0
2015-11-20 15:00:00,577.68,579.76,577.65,578.17,37539.0,576.1259,578.2003,576.096,576.6146,37539.0
2015-11-20 15:30:00,578.17,580.91,576.59,579.7,108088.0,576.6146,579.3472,575.0388,578.1405,108088.0
2015-11-23 09:30:00,575.99,582.69,575.99,582.54,45871.0,574.4404,581.1224,574.4404,580.9728,45871.0
2015-11-23 10:00:00,584.59,584.6,578.74,578.77,30777.0,583.0173,583.0273,577.183,577.213,30777.0
2015-11-23 10:30:00,579.18,581.39,577.01,578.51,27319.0,577.6219,579.8259,575.4577,576.9537,27319.0
2015-11-23 11:00:00,578.04,578.92,576.47,577.23,30253.0,576.4849,577.3626,574.9191,575.6771,30253.0
2015-11-23 11:30:00,576.83,578.38,575.58,575.68,30228.0,575.2782,576.824,574.0315,574.1313,30228.0
2015-11-23 12:00:00,576.4,577.36,573.01,574.61,43859.0,574.8493,575.8067,571.4684,573.0641,43859.0
2015-11-23 12:30:00,574.35,574.75,571.6,571.83,51051.0,572.8048,573.2038,570.0622,570.2916,51051.0
2015-11-23 13:00:00,572.08,574.0,572.0,573.4,34740.0,570.541,572.4558,570.4612,571.8574,34740.0
2015-11-23 13:30:00,573.45,573.47,571.23,571.79,61917.0,571.9073,571.9272,569.6932,570.2517,61917.0
2015-11-23 14:00:00,571.8,572.95,568.51,569.25,59048.0,570.2617,571.4086,566.9806,567.7186,59048.0
2015-11-23 14:30:00,568.71,570.6,567.06,569.26,45027.0,567.18,569.0649,565.5345,567.7285,45027.0
2015-11-23 15:00:00,568.69,571.49,568.69,569.74,67867.0,567.1601,569.9525,567.1601,568.2072,67867.0
2015-11-23 15:30:00,570.14,571.36,569.22,570.73,88910.0,568.6062,569.8229,567.6886,569.1946,88910.0
2015-11-24 09:30:00,567.05,569.93,560.53,568.7,80033.0,565.5245,568.3967,559.022,567.17,80033.0
2015-11-24 10:00:00,568.04,568.82,565.0,566.29,39467.0,566.5118,567.2897,563.48,564.7665,39467.0
2015-11-24 10:30:00,566.12,567.11,562.71,563.47,48649.0,564.597,565.5843,561.1962,561.9541,48649.0
2015-11-24 11:00:00,563.71,564.63,561.02,563.44,35473.0,562.1935,563.111,559.5107,561.9242,35473.0
2015-11-24 11:30:00,562.43,565.37,561.65,563.04,41716.0,560.9169,563.849,560.139,561.5253,41716.0
2015-11-24 12:00:00,563.03,564.98,562.4,563.0,32468.0,561.5153,563.4601,560.887,561.4854,32468.0
2015-11-24 12:30:00,563.01,564.2,561.6,563.38,34477.0,561.4954,562.6822,560.0891,561.8644,34477.0
2015-11-24 13:00:00,562.88,566.0,562.88,563.04,26756.0,561.3657,564.4773,561.3657,561.5253,26756.0
2015-11-24 13:30:00,564.09,565.93,562.67,564.8,40719.0,562.5724,564.4075,561.1563,563.2805,40719.0
2015-11-24 14:00:00,563.94,565.39,562.94,563.72,33304.0,562.4229,563.8689,561.4255,562.2034,33304.0
2015-11-24 14:30:00,563.1,566.56,563.08,566.02,35516.0,561.5851,565.0358,561.5652,564.4973,35516.0
2015-11-24 15:00:00,566.86,568.07,565.4,566.62,31700.0,565.335,566.5417,563.8789,565.0956,31700.0
2015-11-24 15:30:00,566.55,567.9,565.16,567.48,53943.0,565.0258,566.3722,563.6396,565.9533,53943.0
2015-11-25 09:30:00,567.96,572.94,563.82,568.61,31105.0,566.432,571.3986,562.3032,567.0803,31105.0
2015-11-25 10:00:00,568.24,568.55,565.02,567.77,33450.0,566.7113,567.0204,563.4999,566.2425,33450.0
2015-11-25 10:30:00,567.23,568.06,562.5,563.09,55885.0,565.704,566.5318,560.9867,561.5751,55885.0
2015-11-25 11:00:00,563.69,564.69,562.05,562.81,63820.0,562.1735,563.1708,560.5379,561.2959,63820.0
2015-11-25 11:30:00,562.44,564.16,562.05,562.5,49056.0,560.9269,562.6423,560.5379,560.9867,49056.0
2015-11-25 12:00:00,562.75,565.96,562.14,565.28,56085.0,561.2361,564.4374,560.6277,563.7592,56085.0
2015-11-25 12:30:00,564.8,565.5,562.07,562.2,69529.0,563.2805,563.9787,560.5579,560.6875,69529.0
2015-11-25 13:00:00,562.96,564.14,562.07,563.01,47229.0,561.4455,562.6223,560.5579,561.4954,47229.0
2015-11-25 13:30:00,563.01,563.13,560.28,561.79,24404.0,561.4954,561.615,558.7727,560.2786,24404.0
2015-11-25 14:00:00,561.99,562.96,561.15,561.65,9379.0,560.4781,561.4455,559.6404,560.139,9379.0
2015-11-25 14:30:00,561.65,561.81,560.0,560.73,16568.0,560.139,560.2986,558.4935,559.2215,16568.0
2015-11-25 15:00:00,560.75,562.35,560.24,561.8,42646.0,559.2414,560.8371,558.7328,560.2886,42646.0
2015-11-25 15:30:00,562.09,563.44,560.75,561.34,68471.0,560.5778,561.9242,559.2414,559.8298,68471.0
2015-11-27 09:30:00,564.08,566.52,562.0,564.36,30581.0,562.5625,564.9959,560.4881,562.8417,30581.0
2015-11-27 10:00:00,563.7,564.05,560.02,560.92,66983.0,562.1835,562.5326,558.5134,559.411,66983.0
2015-11-27 10:30:00,560.03,563.29,559.49,561.98,66917.0,558.5234,561.7746,557.9848,560.4681,66917.0
2015-11-27 11:00:00,562.05,563.0,560.06,560.51,57807.0,560.5379,561.4854,558.5533,559.0021,57807.0
2015-11-27 11:30:00,560.46,562.21,559.25,560.65,93508.0,558.9522,560.6975,557.7455,559.1417,93508.0
2015-11-27 12:00:00,560.49,563.65,560.02,563.65,32792.0,558.9821,562.1336,558.5134,562.1336,32792.0
2015-11-27 12:30:00,563.65,564.48,562.52,563.08,44659.0,562.1336,562.9614,561.0067,561.5652,44659.0
2015-11-30 09:30:00,563.99,565.68,553.67,553.99,45134.0,562.4727,564.1582,552.1805,552.4996,45134.0
2015-11-30 10:00:00,553.63,555.75,548.0,548.98,83841.0,552.1406,554.2549,546.5257,547.5031,83841.0
2015-11-30 10:30:00,550.0,553.29,548.95,549.57,48081.0,548.5204,551.8015,547.4732,548.0915,48081.0
2015-11-30 11:00:00,550.02,550.88,547.5,547.89,38413.0,548.5403,549.398,546.0271,546.416,38413.0
2015-11-30 11:30:00,548.23,550.84,546.98,547.17,33503.0,546.7551,549.3581,545.5085,545.698,33503.0
2015-11-30 12:00:00,547.48,548.07,540.26,542.87,45710.0,546.0071,546.5955,538.8066,541.4095,45710.0
2015-11-30 12:30:00,542.51,543.97,540.5,541.0,59943.0,541.0505,542.5066,539.0459,539.5446,59943.0
2015-11-30 13:00:00,541.77,545.6,541.16,545.09,34919.0,540.3125,544.1322,539.7041,543.6236,34919.0
2015-11-30 13:30:00,545.13,546.3,542.14,545.48,29330.0,543.6635,544.8303,540.6815,544.0125,29330.0
2015-11-30 14:00:00,545.61,547.5,545.01,547.22,40025.0,544.1422,546.0271,543.5438,545.7478,40025.0
2015-11-30 14:30:00,547.07,549.0,545.52,545.81,19428.0,545.5982,547.523,544.0524,544.3416,19428.0
2015-11-30 15:00:00,545.83,546.9,545.09,545.55,32435.0,544.3616,545.4287,543.6236,544.0823,32435.0
2015-11-30 15:30:00,545.44,546.65,543.52,544.5,75869.0,543.9726,545.1794,542.0578,543.0351,75869.0
2015-12-01 09:30:00,549.25,550.32,544.5,548.85,49938.0,547.7724,548.8395,543.0351,547.3734,49938.0
2015-12-01 10:00:00,548.78,549.71,537.5,537.5,42627.0,547.3036,548.2311,536.054,536.054,42627.0
2015-12-01 10:30:00,537.99,542.17,536.35,541.04,27486.0,536.5427,540.7114,534.9071,539.5845,27486.0
2015-12-01 11:00:00,541.34,541.45,536.3,538.47,21244.0,539.8837,539.9934,534.8572,537.0214,21244.0
2015-12-01 11:30:00,538.96,543.59,538.74,541.79,35103.0,537.5101,542.1276,537.2906,540.3324,35103.0
2015-12-01 12:00:00,541.78,543.35,540.25,541.97,20533.0,540.3225,541.8882,538.7966,540.512,20533.0
2015-12-01 12:30:00,541.35,543.67,541.3,541.72,13488.0,539.8936,542.2074,539.8438,540.2626,13488.0
2015-12-01 13:00:00,542.08,545.28,541.71,544.02,26452.0,540.6217,543.8131,540.2527,542.5564,26452.0
2015-12-01 13:30:00,543.97,543.97,540.54,541.21,23024.0,542.5066,542.5066,539.0858,539.754,23024.0
2015-12-01 14:00:00,541.49,542.4,540.7,541.32,18653.0,540.0332,540.9408,539.2454,539.8637,18653.0
2015-12-01 14:30:00,541.82,543.91,539.18,539.18,21063.0,540.3624,542.4467,537.7295,537.7295,21063.0
2015-12-01 15:00:00,539.01,546.0,539.01,545.38,34046.0,537.5599,544.5311,537.5599,543.9128,34046.0
2015-12-01 15:30:00,544.91,546.01,544.31,545.74,48130.0,543.444,544.5411,542.8457,544.2718,48130.0
2015-12-02 09:30:00,545.01,550.0,541.2,550.0,38378.0,543.5438,548.5204,539.744,548.5204,38378.0
2015-12-02 10:00:00,549.99,553.21,547.83,552.86,55401.0,548.5104,551.7217,546.3562,551.3727,55401.0
2015-12-02 10:30:00,552.84,555.6,551.67,555.27,67468.0,551.3527,554.1053,550.1859,553.7762,67468.0
2015-12-02 11:00:00,555.23,555.88,552.14,552.14,41892.0,553.7363,554.3845,550.6546,550.6546,41892.0
2015-12-02 11:30:00,552.26,552.89,549.65,550.9,17598.0,550.7743,551.4026,548.1713,549.4179,17598.0
2015-12-02 12:00:00,550.9,552.0,548.61,549.73,17450.0,549.4179,550.515,547.1341,548.2511,17450.0
2015-12-02 12:30:00,549.73,552.15,548.58,551.86,18720.0,548.2511,550.6646,547.1042,550.3753,18720.0
2015-12-02 13:00:00,551.54,552.79,549.95,551.54,28071.0,550.0562,551.3028,548.4705,550.0562,28071.0
2015-12-02 13:30:00,551.39,551.6,548.25,548.94,22359.0,549.9066,550.116,546.7751,547.4632,22359.0
2015-12-02 14:00:00,548.73,548.73,545.1,546.59,28399.0,547.2538,547.2538,543.6335,545.1195,28399.0
2015-12-02 14:30:00,546.52,546.53,544.14,544.14,28171.0,545.0497,545.0597,542.6761,542.6761,28171.0
2015-12-02 15:00:00,544.25,546.95,543.95,546.06,44445.0,542.7858,545.4786,542.4866,544.591,44445.0
2015-12-02 15:30:00,545.78,547.3,543.48,546.88,88314.0,544.3117,545.8276,542.0179,545.4087,88314.0
2015-12-03 09:30:00,547.59,549.99,540.0,540.19,35054.0,546.1168,548.5104,538.5473,538.7367,35054.0
2015-12-03 10:00:00,540.0,544.96,539.51,542.73,33316.0,538.5473,543.4939,538.0586,541.2699,33316.0
2015-12-03 10:30:00,543.23,544.51,540.92,542.98,54111.0,541.7686,543.0451,539.4648,541.5192,54111.0
2015-12-03 11:00:00,542.95,548.62,542.88,548.01,24385.0,541.4893,547.1441,541.4195,546.5357,24385.0
2015-12-03 11:30:00,547.27,548.02,542.1,543.06,18375.0,545.7977,546.5457,540.6416,541.599,18375.0
2015-12-03 12:00:00,543.49,543.67,537.67,538.2,25558.0,542.0279,542.2074,536.2235,536.7521,25558.0
2015-12-03 12:30:00,538.59,540.55,536.51,536.82,25768.0,537.141,539.0958,535.0666,535.3758,25768.0
2015-12-03 13:00:00,536.35,537.16,535.43,536.45,20476.0,534.9071,535.7149,533.9896,535.0068,20476.0
2015-12-03 13:30:00,536.45,537.1,534.13,535.79,49359.0,535.0068,535.6551,532.693,534.3486,49359.0
2015-12-03 14:00:00,536.06,538.24,534.28,535.0,65407.0,534.6179,536.792,532.8426,533.5607,65407.0
2015-12-03 14:30:00,535.5,540.26,534.52,539.9,35573.0,534.0594,538.8066,533.082,538.4475,35573.0
2015-12-03 15:00:00,539.76,539.76,535.74,536.02,30652.0,538.3079,538.3079,534.2987,534.578,30652.0
2015-12-03 15:30:00,535.95,536.98,534.61,535.73,72778.0,534.5082,535.5354,533.1718,534.2887,72778.0
2015-12-04 09:30:00,538.09,548.0,538.0,546.59,44238.0,536.6424,546.5257,536.5526,545.1195,44238.0
2015-12-04 10:00:00,546.64,546.88,542.0,543.07,37747.0,545.1694,545.4087,540.5419,541.609,37747.0
2015-12-04 10:30:00,542.72,546.8,542.6,546.04,29309.0,541.2599,545.329,541.1403,544.571,29309.0
2015-12-04 11:00:00,546.68,548.78,545.43,547.45,18145.0,545.2093,547.3036,543.9626,545.9772,18145.0
2015-12-04 11:30:00,547.4,549.47,547.25,549.47,12947.0,545.9273,547.9918,545.7778,547.9918,12947.0
2015-12-04 12:00:00,549.48,551.95,548.56,550.5,31203.0,548.0018,550.4651,547.0842,549.019,31203.0
2015-12-04 12:30:00,550.17,555.82,550.17,555.6,41188.0,548.6899,554.3247,548.6899,554.1053,41188.0
2015-12-04 13:00:00,555.16,558.29,554.59,556.3,27952.0,553.6665,556.7881,553.098,554.8034,27952.0
2015-12-04 13:30:00,555.9,557.46,554.79,556.26,27056.0,554.4045,555.9603,553.2975,554.7635,27056.0
2015-12-04 14:00:00,556.47,557.0,554.14,556.67,20549.0,554.9729,555.5015,552.6492,555.1724,20549.0
2015-12-04 14:30:00,555.8,558.9,555.8,558.08,17179.0,554.3047,557.3964,554.3047,556.5786,17179.0
2015-12-04 15:00:00,558.27,559.3,557.61,559.04,25115.0,556.7681,557.7953,556.1099,557.536,25115.0
2015-12-04 15:30:00,558.51,559.0,557.08,558.67,61929.0,557.0075,557.4961,555.5813,557.167,61929.0
2015-12-07 09:30:00,559.66,560.15,552.49,554.95,39615.0,558.1544,558.643,551.0037,553.457,39615.0
2015-12-07 10:00:00,554.23,554.81,547.21,548.36,35775.0,552.739,553.3174,545.7379,546.8848,35775.0
2015-12-07 10:30:00,548.07,551.66,546.79,550.36,25832.0,546.5955,550.1759,545.319,548.8794,25832.0
2015-12-07 11:00:00,550.85,551.65,548.97,550.85,13908.0,549.3681,550.1659,547.4931,549.3681,13908.0
2015-12-07 11:30:00,550.58,552.5,549.46,552.5,12263.0,549.0988,551.0136,547.9818,551.0136,12263.0
2015-12-07 12:00:00,552.07,553.39,551.2,552.24,11464.0,550.5848,551.9012,549.7171,550.7543,11464.0
2015-12-07 12:30:00,551.56,551.86,548.0,548.5,23103.0,550.0762,550.3753,546.5257,547.0244,23103.0
2015-12-07 13:00:00,548.08,549.69,546.63,548.38,29113.0,546.6055,548.2112,545.1594,546.9047,29113.0
2015-12-07 13:30:00,547.85,548.74,546.5,547.29,14786.0,546.3761,547.2637,545.0298,545.8176,14786.0
2015-12-07 14:00:00,547.2,548.71,546.46,548.69,16155.0,545.7279,547.2338,544.9899,547.2139,16155.0
2015-12-07 14:30:00,548.2,549.0,545.06,546.04,28011.0,546.7252,547.523,543.5936,544.571,28011.0
2015-12-07 15:00:00,545.54,546.93,545.06,545.97,25122.0,544.0724,545.4586,543.5936,544.5012,25122.0
2015-12-07 15:30:00,546.31,547.92,544.56,546.61,70151.0,544.8403,546.4459,543.095,545.1395,70151.0
2015-12-08 09:30:00,542.87,550.47,540.0,548.69,31076.0,541.4095,548.9891,538.5473,547.2139,31076.0
2015-12-08 10:00:00,548.56,549.24,544.13,545.37,23821.0,547.0842,547.7624,542.6661,543.9028,23821.0
2015-12-08 10:30:00,545.07,553.8,544.98,551.32,27844.0,543.6036,552.3101,543.5139,549.8368,27844.0
2015-12-08 11:00:00,550.93,554.16,550.01,551.36,22720.0,549.4479,552.6692,548.5303,549.8767,22720.0
2015-12-08 11:30:00,550.74,553.24,550.0,553.24,25020.0,549.2584,551.7516,548.5204,551.7516,25020.0
2015-12-08 12:00:00,552.3,552.66,550.66,552.49,15743.0,550.8142,551.1732,549.1786,551.0037,15743.0
2015-12-08 12:30:00,552.21,554.93,550.92,552.61,16149.0,550.7244,553.4371,549.4379,551.1233,16149.0
2015-12-08 13:00:00,552.58,552.63,549.56,552.3,10680.0,551.0934,551.1433,548.0815,550.8142,10680.0
2015-12-08 13:30:00,552.45,554.8,551.96,554.8,22850.0,550.9638,553.3074,550.4751,553.3074,22850.0
2015-12-08 14:00:00,553.63,558.0,553.63,555.31,12464.0,552.1406,556.4988,552.1406,553.8161,12464.0
2015-12-08 14:30:00,555.2,557.5,554.15,556.8,9997.0,553.7064,556.0002,552.6592,555.3021,9997.0
2015-12-08 15:00:00,556.21,556.94,554.11,555.94,16802.0,554.7136,555.4417,552.6193,554.4444,16802.0
2015-12-08 15:30:00,555.94,557.8,554.21,556.25,87607.0,554.4444,556.2994,552.719,554.7535,87607.0
2015-12-09 09:30:00,553.76,558.77,553.09,556.29,36318.0,552.2702,557.2668,551.602,554.7934,36318.0
2015-12-09 10:00:00,557.1,559.0,554.2,558.21,41763.0,555.6013,557.4961,552.7091,556.7083,41763.0
2015-12-09 10:30:00,558.98,562.87,557.41,558.84,32234.0,557.4762,561.3557,555.9104,557.3366,32234.0
2015-12-09 11:00:00,558.78,560.74,555.99,556.78,22619.0,557.2767,559.2315,554.4942,555.2821,22619.0
2015-12-09 11:30:00,557.15,557.69,552.75,555.1,26597.0,555.6511,556.1897,551.263,553.6066,26597.0
2015-12-09 12:00:00,555.0,557.6,549.46,550.94,35998.0,553.5069,556.0999,547.9818,549.4578,35998.0
2015-12-09 12:30:00,550.98,550.98,546.47,548.83,24411.0,549.4977,549.4977,544.9998,547.3535,24411.0
2015-12-09 13:00:00,547.71,550.92,547.71,549.14,11655.0,546.2365,549.4379,546.2365,547.6627,11655.0
2015-12-09 13:30:00,548.5,548.67,545.34,545.99,28205.0,547.0244,547.1939,543.8729,544.5211,28205.0
2015-12-09 14:00:00,546.25,546.51,543.21,544.17,19246.0,544.7804,545.0397,541.7486,542.706,19246.0
2015-12-09 14:30:00,545.02,546.71,543.0,543.95,19670.0,543.5538,545.2392,541.5392,542.4866,19670.0
2015-12-09 15:00:00,544.09,547.93,543.63,547.45,38085.0,542.6263,546.4559,542.1675,545.9772,38085.0
2015-12-09 15:30:00,547.93,548.97,545.41,547.39,57459.0,546.4559,547.4931,543.9427,545.9174,57459.0
2015-12-10 09:30:00,547.24,551.69,544.56,545.0,21660.0,545.7678,550.2058,543.095,543.5338,21660.0
2015-12-10 10:00:00,545.57,547.83,542.55,546.32,49738.0,544.1023,546.3562,541.0904,544.8503,49738.0
2015-12-10 10:30:00,546.39,550.36,545.55,545.97,47552.0,544.9201,548.8794,544.0823,544.5012,47552.0
2015-12-10 11:00:00,546.0,547.98,545.34,546.88,56386.0,544.5311,546.5058,543.8729,545.4087,56386.0
2015-12-10 11:30:00,546.22,546.29,543.77,544.66,28486.0,544.7505,544.8203,542.3071,543.1947,28486.0
2015-12-10 12:00:00,545.22,546.38,544.88,545.94,11823.0,543.7532,544.9101,543.4141,544.4713,11823.0
2015-12-10 12:30:00,546.14,548.52,544.51,548.19,19373.0,544.6707,547.0443,543.0451,546.7152,19373.0
2015-12-10 13:00:00,547.33,547.91,546.0,546.94,12000.0,545.8575,546.436,544.5311,545.4686,12000.0
2015-12-10 13:30:00,545.87,548.86,545.87,546.45,26076.0,544.4015,547.3834,544.4015,544.9799,26076.0
2015-12-10 14:00:00,546.42,549.65,546.0,548.38,24832.0,544.95,548.1713,544.5311,546.9047,24832.0
2015-12-10 14:30:00,548.37,550.54,547.85,549.74,27970.0,546.8947,549.0589,546.3761,548.2611,27970.0
2015-12-10 15:00:00,549.67,550.04,544.56,544.87,29096.0,548.1912,548.5602,543.095,543.4042,29096.0
2015-12-10 15:30:00,545.17,549.1,543.83,548.18,80965.0,543.7033,547.6228,542.367,546.7052,80965.0
2015-12-11 09:30:00,538.9,547.5,537.59,538.56,46751.0,537.4502,546.0271,536.1437,537.1111,46751.0
2015-12-11 10:00:00,538.47,539.89,537.32,538.42,34617.0,537.0214,538.4376,535.8745,536.9715,34617.0
2015-12-11 10:30:00,539.77,540.0,536.1,536.3,32986.0,538.3179,538.5473,534.6577,534.8572,32986.0
2015-12-11 11:00:00,536.74,537.39,535.55,536.11,18312.0,535.296,535.9443,534.1092,534.6677,18312.0
2015-12-11 11:30:00,536.64,538.5,534.52,537.36,35522.0,535.1963,537.0513,533.082,535.9144,35522.0
2015-12-11 12:00:00,537.64,538.1,532.5,534.33,43797.0,536.1936,536.6524,531.0674,532.8925,43797.0
2015-12-11 12:30:00,534.43,536.18,533.86,534.8,44948.0,532.9922,534.7375,532.4238,533.3612,44948.0
2015-12-11 13:00:00,535.11,537.76,534.79,536.94,31509.0,533.6704,536.3133,533.3513,535.4955,31509.0
2015-12-11 13:30:00,537.08,538.72,536.17,538.64,22422.0,535.6351,537.2707,534.7276,537.1909,22422.0
2015-12-11 14:00:00,538.62,540.59,536.7,538.02,28684.0,537.171,539.1357,535.2561,536.5726,28684.0
2015-12-11 14:30:00,537.0,537.11,534.5,535.35,27184.0,535.5553,535.665,533.0621,533.9098,27184.0
2015-12-11 15:00:00,536.22,536.84,533.59,535.01,63783.0,534.7774,535.3958,532.1545,533.5707,63783.0
2015-12-11 15:30:00,535.42,536.0,533.84,534.58,76329.0,533.9796,534.558,532.4038,533.1418,76329.0
2015-12-14 09:30:00,537.14,539.99,535.4,537.41,32995.0,535.6949,538.5373,533.9596,535.9642,32995.0
2015-12-14 10:00:00,537.36,539.1,533.01,534.01,38413.0,535.9144,537.6497,531.5761,532.5734,38413.0
2015-12-14 10:30:00,534.0,536.04,533.92,535.19,35622.0,532.5634,534.5979,532.4836,533.7502,35622.0
2015-12-14 11:00:00,535.1,535.89,530.68,530.68,27200.0,533.6604,534.4483,529.2523,529.2523,27200.0
2015-12-14 11:30:00,530.29,532.38,527.05,531.51,38304.0,528.8634,530.9478,525.6321,530.0801,38304.0
2015-12-14 12:00:00,532.21,535.0,531.63,534.2,41634.0,530.7782,533.5607,530.1998,532.7629,41634.0
2015-12-14 12:30:00,534.39,535.2,533.24,535.04,23693.0,532.9523,533.7602,531.8054,533.6006,23693.0
2015-12-14 13:00:00,534.91,535.44,533.66,534.26,15294.0,533.4709,533.9995,532.2243,532.8227,15294.0
2015-12-14 13:30:00,534.69,536.1,533.07,533.09,22090.0,533.2515,534.6577,531.6359,531.6558,22090.0
2015-12-14 14:00:00,533.16,534.8,532.18,533.63,36114.0,531.7257,533.3612,530.7483,532.1944,36114.0
2015-12-14 14:30:00,533.67,536.38,533.0,535.0,17092.0,532.2343,534.937,531.5661,533.5607,17092.0
2015-12-14 15:00:00,535.33,535.57,533.48,535.57,24072.0,533.8898,534.1292,532.0448,534.1292,24072.0
2015-12-14 15:30:00,535.56,540.43,535.29,540.22,75017.0,534.1192,538.9761,533.8499,538.7667,75017.0
2015-12-15 09:30:00,543.42,551.55,540.0,547.04,74830.0,541.9581,550.0662,538.5473,545.5683,74830.0
2015-12-15 10:00:00,547.62,550.51,545.93,548.0,48167.0,546.1468,549.029,544.4613,546.5257,48167.0
2015-12-15 10:30:00,547.66,548.82,546.82,548.18,54522.0,546.1866,547.3435,545.3489,546.7052,54522.0
2015-12-15 11:00:00,548.17,548.34,546.71,548.0,24274.0,546.6953,546.8648,545.2392,546.5257,24274.0
2015-12-15 11:30:00,547.49,547.91,545.95,547.27,19613.0,546.0171,546.436,544.4812,545.7977,19613.0
2015-12-15 12:00:00,547.47,550.55,547.24,550.49,40868.0,545.9972,549.0689,545.7678,549.009,40868.0
2015-12-15 12:30:00,550.82,554.63,549.89,553.32,43686.0,549.3381,553.1379,548.4106,551.8314,43686.0
2015-12-15 13:00:00,553.26,553.84,546.76,551.87,23650.0,551.7716,552.35,545.2891,550.3853,23650.0
2015-12-15 13:30:00,551.87,556.18,551.33,555.54,43191.0,550.3853,554.6837,549.8468,554.0454,43191.0
2015-12-15 14:00:00,555.18,555.56,554.2,554.81,30361.0,553.6864,554.0654,552.7091,553.3174,30361.0
2015-12-15 14:30:00,554.81,556.76,554.72,555.25,21943.0,553.3174,555.2622,553.2277,553.7562,21943.0
2015-12-15 15:00:00,555.13,555.8,554.52,554.85,31886.0,553.6366,554.3047,553.0282,553.3573,31886.0
2015-12-15 15:30:00,554.95,557.15,553.74,556.9,80042.0,553.457,555.6511,552.2503,555.4018,80042.0
2015-12-16 09:30:00,559.09,563.79,553.2,553.62,71856.0,557.5859,562.2733,551.7117,552.1306,71856.0
2015-12-16 10:00:00,554.04,554.79,548.58,549.01,34221.0,552.5495,553.2975,547.1042,547.533,34221.0
2015-12-16 10:30:00,548.75,553.83,547.55,553.79,31209.0,547.2737,552.34,546.0769,552.3002,31209.0
2015-12-16 11:00:00,553.26,553.31,550.4,550.86,19595.0,551.7716,551.8214,548.9193,549.378,19595.0
2015-12-16 11:30:00,551.39,552.22,550.0,551.52,23657.0,549.9066,550.7344,548.5204,550.0363,23657.0
2015-12-16 12:00:00,551.64,553.0,550.87,552.46,33192.0,550.1559,551.5123,549.388,550.9737,33192.0
2015-12-16 12:30:00,552.47,553.3,550.05,550.49,16882.0,550.9837,551.8115,548.5702,549.009,16882.0
2015-12-16 13:00:00,550.22,552.01,549.13,551.89,24058.0,548.7398,550.5249,547.6527,550.4053,24058.0
2015-12-16 13:30:00,552.05,553.38,549.01,551.2,19200.0,550.5648,551.8913,547.533,549.7171,19200.0
2015-12-16 14:00:00,551.0,557.13,548.0,554.38,36809.0,549.5177,555.6312,546.5257,552.8886,36809.0
2015-12-16 14:30:00,554.74,558.91,552.95,558.9,32295.0,553.2476,557.4064,551.4624,557.3964,32295.0
2015-12-16 15:00:00,557.9,559.62,555.65,559.62,32292.0,556.3991,558.1145,554.1552,558.1145,32292.0
2015-12-16 15:30:00,559.65,560.4,558.28,559.67,63553.0,558.1444,558.8924,556.7781,558.1643,63553.0
2015-12-17 09:30:00,560.0,563.03,552.49,557.27,53838.0,558.4935,561.5153,551.0037,555.7708,53838.0
2015-12-17 10:00:00,556.88,559.56,554.71,558.41,38165.0,555.3818,558.0546,553.2177,556.9077,38165.0
2015-12-17 10:30:00,559.13,560.41,554.63,555.68,40381.0,557.6258,558.9023,553.1379,554.1851,40381.0
2015-12-17 11:00:00,556.23,556.45,551.2,553.41,43454.0,554.7336,554.953,549.7171,551.9212,43454.0
2015-12-17 11:30:00,552.63,556.03,552.1,555.64,19485.0,551.1433,554.5341,550.6147,554.1452,19485.0
2015-12-17 12:00:00,555.43,555.58,553.08,555.0,19629.0,553.9357,554.0853,551.5921,553.5069,19629.0
2015-12-17 12:30:00,555.1,555.51,552.4,555.51,28723.0,553.6066,554.0155,550.9139,554.0155,28723.0
2015-12-17 13:00:00,555.59,557.14,554.88,556.32,16804.0,554.0953,555.6411,553.3872,554.8234,16804.0
2015-12-17 13:30:00,555.98,559.07,555.98,558.1,14675.0,554.4843,557.566,554.4843,556.5986,14675.0
2015-12-17 14:00:00,557.44,558.58,555.85,557.25,22763.0,555.9403,557.0773,554.3546,555.7508,22763.0
2015-12-17 14:30:00,556.15,558.09,555.65,556.7,39137.0,554.6538,556.5886,554.1552,555.2023,39137.0
2015-12-17 15:00:00,556.24,557.2,553.27,554.9,33679.0,554.7436,555.701,551.7816,553.4072,33679.0
2015-12-17 15:30:00,554.9,556.2,551.49,551.49,58936.0,553.4072,554.7037,550.0063,550.0063,58936.0
2015-12-18 09:30:00,548.34,550.97,544.8,546.74,160870.0,546.8648,549.4877,543.3343,545.2691,160870.0
2015-12-18 10:00:00,547.56,547.56,543.18,544.13,37668.0,546.0869,546.0869,541.7187,542.6661,37668.0
2015-12-18 10:30:00,544.19,549.55,542.15,549.33,55147.0,542.726,548.0716,540.6915,547.8522,55147.0
2015-12-18 11:00:00,549.25,552.0,548.3,550.51,34609.0,547.7724,550.515,546.8249,549.029,34609.0
2015-12-18 11:30:00,550.9,552.0,548.65,549.76,30478.0,549.4179,550.515,547.174,548.281,30478.0
2015-12-18 12:00:00,549.9,551.65,547.31,548.01,38242.0,548.4206,550.1659,545.8376,546.5357,38242.0
2015-12-18 12:30:00,548.01,549.34,547.19,548.17,28186.0,546.5357,547.8621,545.7179,546.6953,28186.0
2015-12-18 13:00:00,548.41,550.35,547.22,548.23,20142.0,546.9346,548.8694,545.7478,546.7551,20142.0
2015-12-18 13:30:00,548.65,549.35,547.48,549.19,27329.0,547.174,547.8721,546.0071,547.7125,27329.0
2015-12-18 14:00:00,549.29,551.87,548.63,551.21,32879.0,547.8123,550.3853,547.154,549.7271,32879.0
2015-12-18 14:30:00,551.15,552.03,547.71,548.07,17091.0,549.6673,550.5449,546.2365,546.5955,17091.0
2015-12-18 15:00:00,548.01,549.57,544.33,545.28,33030.0,546.5357,548.0915,542.8656,543.8131,33030.0
2015-12-18 15:30:00,545.39,550.0,544.41,544.65,114377.0,543.9228,548.5204,542.9454,543.1847,114377.0
2015-12-21 09:30:00,545.95,547.09,535.25,538.21,70911.0,544.4812,545.6182,533.81,536.7621,70911.0
2015-12-21 10:00:00,538.38,543.91,538.37,540.72,52382.0,536.9316,542.4467,536.9216,539.2653,52382.0
2015-12-21 10:30:00,541.7,543.1,539.46,540.79,36264.0,540.2427,541.6389,538.0087,539.3351,36264.0
2015-12-21 11:00:00,541.14,542.9,539.17,542.9,34936.0,539.6842,541.4395,537.7195,541.4395,34936.0
2015-12-21 11:30:00,543.12,543.37,538.17,542.53,22034.0,541.6589,541.9082,536.7222,541.0704,22034.0
2015-12-21 12:00:00,542.69,544.08,541.5,542.95,26237.0,541.23,542.6163,540.0432,541.4893,26237.0
2015-12-21 12:30:00,543.27,543.6,538.81,539.84,33377.0,541.8085,542.1376,537.3605,538.3877,33377.0
2015-12-21 13:00:00,540.1,541.87,539.8,541.22,27895.0,538.647,540.4122,538.3478,539.764,27895.0
2015-12-21 13:30:00,541.95,542.5,536.28,536.29,36599.0,540.492,541.0405,534.8373,534.8472,36599.0
2015-12-21 14:00:00,536.82,538.0,534.23,534.51,40525.0,535.3758,536.5526,532.7928,533.072,40525.0
2015-12-21 14:30:00,534.36,534.69,531.51,531.59,47539.0,532.9224,533.2515,530.0801,530.1599,47539.0
2015-12-21 15:00:00,531.53,531.83,528.28,530.16,78605.0,530.1,530.3992,526.8588,528.7337,78605.0
2015-12-21 15:30:00,530.46,533.0,529.27,532.38,159471.0,529.0329,531.5661,527.8461,530.9478,159471.0
2015-12-22 09:30:00,535.59,539.61,532.55,535.75,39133.0,534.1491,538.1583,531.1173,534.3087,39133.0
2015-12-22 10:00:00,535.98,536.65,532.5,534.61,59286.0,534.5381,535.2063,531.0674,533.1718,59286.0
2015-12-22 10:30:00,534.3,534.9,532.81,533.41,27096.0,532.8626,533.461,531.3766,531.975,27096.0
2015-12-22 11:00:00,533.72,533.84,530.11,530.85,23007.0,532.2842,532.4038,528.6839,529.4219,23007.0
2015-12-22 11:30:00,530.31,533.0,528.6,529.61,17168.0,528.8833,531.5661,527.1779,528.1852,17168.0
2015-12-22 12:00:00,529.9,529.94,527.51,528.8,18871.0,528.4744,528.5143,526.0909,527.3774,18871.0
2015-12-22 12:30:00,528.91,532.23,528.86,531.93,30659.0,527.4871,530.7982,527.4372,530.499,30659.0
2015-12-22 13:00:00,531.85,531.85,529.0,529.0,22687.0,530.4192,530.4192,527.5768,527.5768,22687.0
2015-12-22 13:30:00,529.21,529.35,528.15,528.45,34627.0,527.7863,527.9259,526.7291,527.0283,34627.0
2015-12-22 14:00:00,528.32,530.29,527.81,528.72,27830.0,526.8987,528.8634,526.3901,527.2976,27830.0
2015-12-22 14:30:00,528.7,531.02,528.66,529.25,21803.0,527.2777,529.5914,527.2378,527.8262,21803.0
2015-12-22 15:00:00,529.07,530.94,528.74,530.08,29380.0,527.6467,529.5116,527.3175,528.6539,29380.0
2015-12-22 15:30:00,530.26,530.31,526.26,528.32,113033.0,528.8335,528.8833,524.8442,526.8987,113033.0
2015-12-23 09:30:00,531.06,533.48,528.41,531.59,35894.0,529.6313,532.0448,526.9884,530.1599,35894.0
2015-12-23 10:00:00,532.25,535.06,532.23,533.79,31322.0,530.8181,533.6205,530.7982,532.354,31322.0
2015-12-23 10:30:00,533.7,534.9,532.5,532.98,20081.0,532.2642,533.461,531.0674,531.5461,20081.0
2015-12-23 11:00:00,532.6,532.8,531.52,532.15,10850.0,531.1672,531.3666,530.0901,530.7184,10850.0
2015-12-23 11:30:00,532.53,533.04,531.06,531.74,7778.0,531.0974,531.606,529.6313,530.3095,7778.0
2015-12-23 12:00:00,531.96,534.5,531.96,534.5,9806.0,530.5289,533.0621,530.5289,533.0621,9806.0
2015-12-23 12:30:00,533.98,534.17,532.72,533.93,24839.0,532.5435,532.7329,531.2868,532.4936,24839.0
2015-12-23 13:00:00,534.1,534.24,531.55,531.56,11737.0,532.6631,532.8028,530.12,530.13,11737.0
2015-12-23 13:30:00,532.34,534.4,531.65,534.11,3800.0,530.9079,532.9623,530.2197,532.6731,3800.0
2015-12-23 14:00:00,533.76,535.78,533.01,535.78,18228.0,532.324,534.3386,531.5761,534.3386,18228.0
2015-12-23 14:30:00,535.32,537.48,535.31,537.14,10643.0,533.8798,536.034,533.8699,535.6949,10643.0
2015-12-23 15:00:00,536.95,537.39,533.39,534.38,17572.0,535.5055,535.9443,531.955,532.9424,17572.0
2015-12-23 15:30:00,534.27,536.57,533.25,535.83,33717.0,532.8327,535.1265,531.8154,534.3885,33717.0
2015-12-24 09:30:00,535.56,538.41,534.41,538.12,21083.0,534.1192,536.9615,532.9723,536.6723,21083.0
2015-12-24 10:00:00,538.08,539.85,536.21,538.7,21433.0,536.6324,538.3977,534.7675,537.2508,21433.0
2015-12-24 10:30:00,538.02,538.02,534.1,534.31,6171.0,536.5726,536.5726,532.6631,532.8726,6171.0
2015-12-24 11:00:00,534.66,537.11,534.61,535.52,8462.0,533.2216,535.665,533.1718,534.0793,8462.0
2015-12-24 11:30:00,535.0,536.65,534.2,536.65,8266.0,533.5607,535.2063,532.7629,535.2063,8266.0
2015-12-24 12:00:00,536.9,537.21,535.68,536.35,6688.0,535.4556,535.7648,534.2389,534.9071,6688.0
2015-12-24 12:30:00,536.91,538.0,535.85,537.63,40466.0,535.4656,536.5526,534.4084,536.1836,40466.0
2015-12-28 09:30:00,536.45,537.44,531.58,535.16,25012.0,535.0068,535.9941,530.1499,533.7203,25012.0
2015-12-28 10:00:00,533.63,538.71,533.63,538.71,18370.0,532.1944,537.2607,532.1944,537.2607,18370.0
2015-12-28 10:30:00,538.7,540.5,537.06,540.5,24758.0,537.2508,539.0459,535.6152,539.0459,24758.0
2015-12-28 11:00:00,539.95,540.72,539.0,539.18,30447.0,538.4974,539.2653,537.5499,537.7295,30447.0
2015-12-28 11:30:00,539.36,539.37,537.68,538.95,4972.0,537.909,537.919,536.2335,537.5001,4972.0
2015-12-28 12:00:00,538.62,538.66,536.25,537.06,12777.0,537.171,537.2109,534.8073,535.6152,12777.0
2015-12-28 12:30:00,538.27,539.09,537.28,538.71,4589.0,536.8219,537.6397,535.8346,537.2607,4589.0
2015-12-28 13:00:00,537.7,537.78,536.95,537.3,3855.0,536.2534,536.3332,535.5055,535.8545,3855.0
2015-12-28 13:30:00,537.32,538.35,536.41,537.29,8411.0,535.8745,536.9017,534.9669,535.8445,8411.0
2015-12-28 14:00:00,537.28,538.57,536.98,537.55,6646.0,535.8346,537.1211,535.5354,536.1038,6646.0
2015-12-28 14:30:00,538.05,539.29,537.55,538.92,20392.0,536.6025,537.8392,536.1038,537.4702,20392.0
2015-12-28 15:00:00,539.14,539.9,538.56,539.85,8102.0,537.6896,538.4475,537.1111,538.3977,8102.0
2015-12-28 15:30:00,539.86,540.29,539.25,540.28,30140.0,538.4076,538.8365,537.7993,538.8265,30140.0
2015-12-29 09:30:00,542.28,545.57,541.76,545.57,32485.0,540.8211,544.1023,540.3025,544.1023,32485.0
2015-12-29 10:00:00,545.68,550.25,545.16,550.15,34039.0,544.212,548.7697,543.6934,548.6699,34039.0
2015-12-29 10:30:00,550.15,552.5,547.83,551.92,59143.0,548.6699,551.0136,546.3562,550.4352,59143.0
2015-12-29 11:00:00,551.62,553.11,550.64,550.76,50054.0,550.136,551.622,549.1586,549.2783,50054.0
2015-12-29 11:30:00,551.36,553.75,550.98,552.2,47700.0,549.8767,552.2603,549.4977,550.7144,47700.0
2015-12-29 12:00:00,552.42,552.45,548.2,548.2,9125.0,550.9338,550.9638,546.7252,546.7252,9125.0
2015-12-29 12:30:00,548.61,551.65,548.61,551.19,12966.0,547.1341,550.1659,547.1341,549.7072,12966.0
2015-12-29 13:00:00,551.42,552.1,550.2,551.12,16444.0,549.9365,550.6147,548.7198,549.6373,16444.0
2015-12-29 13:30:00,551.43,552.09,548.0,550.87,31276.0,549.9465,550.6047,546.5257,549.388,31276.0
2015-12-29 14:00:00,550.8,552.01,550.58,552.0,23624.0,549.3182,550.5249,549.0988,550.515,23624.0
2015-12-29 14:30:00,551.7,553.0,551.46,552.06,12167.0,550.2158,551.5123,549.9764,550.5748,12167.0
2015-12-29 15:00:00,551.8,552.92,551.45,551.64,20837.0,550.3155,551.4325,549.9665,550.1559,20837.0
2015-12-29 15:30:00,551.69,551.82,548.93,550.21,44919.0,550.2058,550.3355,547.4532,548.7298,44919.0
2015-12-30 09:30:00,550.54,551.1,544.69,545.62,16203.0,549.0589,549.6174,543.2246,544.1521,16203.0
2015-12-30 10:00:00,545.5,547.49,545.0,546.87,11960.0,544.0325,546.0171,543.5338,545.3988,11960.0
2015-12-30 10:30:00,547.31,549.4,547.31,548.93,26030.0,545.8376,547.922,545.8376,547.4532,26030.0
2015-12-30 11:00:00,548.55,550.6,547.19,547.87,11721.0,547.0743,549.1187,545.7179,546.3961,11721.0
2015-12-30 11:30:00,548.17,551.88,548.16,550.77,11880.0,546.6953,550.3953,546.6853,549.2883,11880.0
2015-12-30 12:00:00,550.73,551.66,550.02,551.18,8459.0,549.2484,550.1759,548.5403,549.6972,8459.0
2015-12-30 12:30:00,551.09,551.35,548.1,548.1,7820.0,549.6074,549.8667,546.6255,546.6255,7820.0
2015-12-30 13:00:00,548.79,549.69,546.11,546.8,6401.0,547.3136,548.2112,544.6408,545.329,6401.0
2015-12-30 13:30:00,547.25,551.5,547.24,549.0,6128.0,545.7778,550.0163,545.7678,547.523,6128.0
2015-12-30 14:00:00,549.15,550.93,548.7,549.25,8138.0,547.6726,549.4479,547.2239,547.7724,8138.0
2015-12-30 14:30:00,549.68,550.37,548.47,549.32,7486.0,548.2012,548.8894,546.9945,547.8422,7486.0
2015-12-30 15:00:00,549.31,551.48,549.09,550.04,18020.0,547.8322,549.9964,547.6128,548.5602,18020.0
2015-12-30 15:30:00,549.8,550.21,546.64,548.05,58131.0,548.3209,548.7298,545.1694,546.5756,58131.0
2015-12-31 09:30:00,542.62,546.46,542.62,545.2,19146.0,541.1602,544.9899,541.1602,543.7333,19146.0
2015-12-31 10:00:00,545.55,547.51,543.48,543.48,8050.0,544.0823,546.0371,542.0179,542.0179,8050.0
2015-12-31 10:30:00,543.34,546.59,542.85,546.59,29037.0,541.8783,545.1195,541.3896,545.1195,29037.0
2015-12-31 11:00:00,547.08,549.31,545.35,546.54,9524.0,545.6082,547.8322,543.8829,545.0697,9524.0
2015-12-31 11:30:00,545.99,547.44,545.21,547.09,9592.0,544.5211,545.9672,543.7432,545.6182,9592.0
2015-12-31 12:00:00,547.67,547.81,546.41,547.64,14203.0,546.1966,546.3362,544.94,546.1667,14203.0
2015-12-31 12:30:00,547.73,550.66,547.73,549.13,12619.0,546.2565,549.1786,546.2565,547.6527,12619.0
2015-12-31 13:00:00,549.99,550.13,547.76,547.76,14617.0,548.5104,548.65,546.2864,546.2864,14617.0
2015-12-31 13:30:00,547.92,548.3,546.4,546.98,16592.0,546.4459,546.8249,544.93,545.5085,16592.0
2015-12-31 14:00:00,546.61,546.97,544.94,545.48,6620.0,545.1395,545.4985,543.474,544.0125,6620.0
2015-12-31 14:30:00,545.41,546.64,544.69,545.43,6703.0,543.9427,545.1694,543.2246,543.9626,6703.0
2015-12-31 15:00:00,545.05,546.11,544.1,544.79,8453.0,543.5837,544.6408,542.6362,543.3244,8453.0
2015-12-31 15:30:00,544.84,546.35,542.71,542.87,37045.0,543.3742,544.8802,541.25,541.4095,37045.0
2016-01-04 09:30:00,531.76,532.91,522.5,525.51,67791.0,530.3294,531.4763,521.0943,524.0962,67791.0
2016-01-04 10:00:00,525.4,526.4,520.32,520.32,55885.0,523.9865,524.9838,518.9202,518.9202,55885.0
2016-01-04 10:30:00,520.32,523.14,518.4,521.52,45426.0,518.9202,521.7326,517.0054,520.117,45426.0
2016-01-04 11:00:00,520.9,522.52,519.0,520.93,47438.0,519.4986,521.1143,517.6038,519.5286,47438.0
2016-01-04 11:30:00,520.17,522.0,519.09,519.71,18790.0,518.7706,520.5957,517.6935,518.3118,18790.0
2016-01-04 12:00:00,519.5,519.8,518.0,518.08,24978.0,518.1024,518.4016,516.6064,516.6862,24978.0
2016-01-04 12:30:00,518.4,520.77,517.01,518.88,29149.0,517.0054,519.369,515.6191,517.4841,29149.0
2016-01-04 13:00:00,519.29,519.4,513.2,513.92,39227.0,517.893,518.0027,511.8194,512.5374,39227.0
2016-01-04 13:30:00,513.96,517.0,513.44,514.35,31151.0,512.5773,515.6091,512.0587,512.9663,31151.0
2016-01-04 14:00:00,514.97,515.31,511.58,513.11,40217.0,513.5846,513.9237,510.2037,511.7296,40217.0
2016-01-04 14:30:00,512.77,512.98,508.0,508.86,46479.0,511.3905,511.5999,506.6333,507.491,46479.0
2016-01-04 15:00:00,509.44,510.16,507.1,509.19,37680.0,508.0695,508.7875,505.7358,507.8201,37680.0
2016-01-04 15:30:00,509.44,516.99,509.43,516.38,135471.0,508.0695,515.5992,508.0595,514.9908,135471.0
2016-01-05 09:30:00,519.38,521.78,516.75,519.65,55860.0,517.9827,520.3763,515.3598,518.252,55860.0
2016-01-05 10:00:00,519.74,520.28,512.5,513.45,43115.0,518.3418,518.8803,511.1212,512.0687,43115.0
2016-01-05 10:30:00,513.23,514.9,508.8,509.76,78752.0,511.8493,513.5148,507.4312,508.3886,78752.0
2016-01-05 11:00:00,510.02,511.03,508.01,508.41,45837.0,508.6479,509.6552,506.6433,507.0422,45837.0
2016-01-05 11:30:00,508.44,510.6,505.67,507.97,58389.0,507.0722,509.2263,504.3096,506.6034,58389.0
2016-01-05 12:00:00,508.32,508.83,504.06,506.21,46844.0,506.9525,507.4611,502.7039,504.8482,46844.0
2016-01-05 12:30:00,506.78,508.89,505.0,508.65,36423.0,505.4166,507.5209,503.6414,507.2816,36423.0
2016-01-05 13:00:00,508.6,511.02,507.66,510.06,18277.0,507.2317,509.6452,506.2943,508.6878,18277.0
2016-01-05 13:30:00,510.04,515.73,509.95,515.26,33296.0,508.6679,514.3425,508.5781,513.8738,33296.0
2016-01-05 14:00:00,515.22,515.25,511.38,511.38,40407.0,513.8339,513.8638,510.0043,510.0043,40407.0
2016-01-05 14:30:00,511.3,511.63,508.68,508.89,33960.0,509.9245,510.2536,507.3115,507.5209,33960.0
2016-01-05 15:00:00,509.11,511.3,506.54,507.96,39950.0,507.7404,509.9245,505.1773,506.5935,39950.0
2016-01-05 15:30:00,508.25,512.5,508.03,508.69,101625.0,506.8827,511.1212,506.6633,507.3215,101625.0
2016-01-06 09:30:00,499.0,507.5,496.0,506.83,97406.0,497.6576,506.1347,494.6656,505.4665,97406.0
2016-01-06 10:00:00,506.65,514.58,506.12,514.57,52211.0,505.287,513.1956,504.7584,513.1857,52211.0
2016-01-06 10:30:00,514.61,515.0,508.95,513.79,51694.0,513.2256,513.6145,507.5808,512.4078,51694.0
2016-01-06 11:00:00,514.64,521.92,513.17,520.0,66155.0,513.2555,520.5159,511.7894,518.6011,66155.0
2016-01-06 11:30:00,519.99,524.67,518.98,521.9,37701.0,518.5911,523.2585,517.5838,520.4959,37701.0
2016-01-06 12:00:00,521.9,522.03,518.0,518.18,29680.0,520.4959,520.6256,516.6064,516.786,29680.0
2016-01-06 12:30:00,518.2,522.76,517.99,520.7,25547.0,516.8059,521.3536,516.5965,519.2992,25547.0
2016-01-06 13:00:00,520.5,521.36,515.54,516.16,43672.0,519.0997,519.9574,514.1531,514.7714,43672.0
2016-01-06 13:30:00,516.18,519.4,515.83,515.99,13300.0,514.7913,518.0027,514.4423,514.6018,13300.0
2016-01-06 14:00:00,515.59,521.05,515.0,519.2,30907.0,514.2029,519.6482,513.6145,517.8032,30907.0
2016-01-06 14:30:00,518.37,519.99,511.17,515.87,33712.0,516.9754,518.5911,509.7948,514.4822,33712.0
2016-01-06 15:00:00,515.71,519.0,513.62,518.76,32232.0,514.3226,517.6038,512.2382,517.3644,32232.0
2016-01-06 15:30:00,518.99,520.78,517.12,519.48,82696.0,517.5938,519.379,515.7288,518.0825,82696.0
2016-01-07 09:30:00,510.5,515.35,506.31,506.8,51473.0,509.1266,513.9636,504.9479,505.4366,51473.0
2016-01-07 10:00:00,506.76,512.42,506.0,512.42,40197.0,505.3967,511.0415,504.6387,511.0415,40197.0
2016-01-07 10:30:00,511.99,513.19,509.64,511.65,42663.0,510.6126,511.8094,508.2689,510.2735,42663.0
2016-01-07 11:00:00,511.79,512.17,505.72,507.36,36662.0,510.4131,510.7921,504.3595,505.9951,36662.0
2016-01-07 11:30:00,507.32,508.99,507.0,507.61,23945.0,505.9552,507.6207,505.636,506.2444,23945.0
2016-01-07 12:00:00,507.03,508.51,506.04,506.61,12217.0,505.666,507.142,504.6786,505.2471,12217.0
2016-01-07 12:30:00,506.01,506.79,504.99,505.17,25549.0,504.6487,505.4266,503.6314,503.811,25549.0
2016-01-07 13:00:00,505.96,506.0,503.1,505.98,76888.0,504.5988,504.6387,501.7465,504.6188,76888.0
2016-01-07 13:30:00,505.33,507.0,503.25,505.3,79362.0,503.9705,505.636,501.8961,503.9406,79362.0
2016-01-07 14:00:00,505.5,507.5,504.32,504.97,46604.0,504.1401,506.1347,502.9632,503.6115,46604.0
2016-01-07 14:30:00,504.94,508.0,504.68,506.21,35036.0,503.5816,506.6333,503.3223,504.8482,35036.0
2016-01-07 15:00:00,505.18,505.99,504.0,504.29,79902.0,503.8209,504.6288,502.6441,502.9333,79902.0
2016-01-07 15:30:00,504.58,506.58,501.91,502.28,132320.0,503.2225,505.2172,500.5597,500.9287,132320.0
2016-01-08 09:30:00,505.02,511.31,504.45,508.58,70105.0,503.6614,509.9344,503.0929,507.2118,70105.0
2016-01-08 10:00:00,508.56,508.61,502.0,506.97,90805.0,507.1918,507.2417,500.6495,505.6061,90805.0
2016-01-08 10:30:00,506.38,508.0,503.46,504.08,35304.0,505.0177,506.6333,502.1056,502.7239,35304.0
2016-01-08 11:00:00,505.21,506.0,498.22,498.9,32963.0,503.8509,504.6387,496.8797,497.5578,32963.0
2016-01-08 11:30:00,498.5,498.85,492.02,494.14,54385.0,497.1589,497.508,490.6963,492.8106,54385.0
2016-01-08 12:00:00,494.84,498.65,494.5,497.57,41287.0,493.5087,497.3085,493.1697,496.2314,41287.0
2016-01-08 12:30:00,497.58,497.59,493.93,496.36,22460.0,496.2414,496.2513,492.6012,495.0247,22460.0
2016-01-08 13:00:00,496.1,496.33,492.5,493.58,20145.0,494.7654,494.9947,491.175,492.2521,20145.0
2016-01-08 13:30:00,494.0,497.22,494.0,495.2,21034.0,492.671,495.8823,492.671,493.8678,21034.0
2016-01-08 14:00:00,495.31,495.84,492.78,493.5,21273.0,493.9775,494.5061,491.4543,492.1724,21273.0
2016-01-08 14:30:00,493.08,497.99,493.07,496.03,47210.0,491.7535,496.6503,491.7435,494.6955,47210.0
2016-01-08 15:00:00,496.13,497.51,495.0,496.07,33006.0,494.7953,496.1716,493.6683,494.7354,33006.0
2016-01-08 15:30:00,496.02,496.03,490.99,491.51,71261.0,494.6856,494.6955,489.6691,490.1877,71261.0
2016-01-11 09:30:00,495.05,498.7,477.61,478.43,60398.0,493.7182,497.3584,476.3251,477.1429,60398.0
2016-01-11 10:00:00,479.44,482.84,476.0,478.38,69406.0,478.1502,481.541,474.7194,477.093,69406.0
2016-01-11 10:30:00,478.99,482.79,475.09,475.09,41249.0,477.7014,481.4912,473.8119,473.8119,41249.0
2016-01-11 11:00:00,475.77,476.95,473.11,474.51,40434.0,474.4901,475.6669,471.8372,473.2334,40434.0
2016-01-11 11:30:00,474.5,481.85,473.44,480.6,71461.0,473.2235,480.5537,472.1663,479.3071,71461.0
2016-01-11 12:00:00,481.03,481.74,475.74,476.34,31037.0,479.7359,480.444,474.4601,475.0585,31037.0
2016-01-11 12:30:00,476.34,478.44,475.0,476.24,10405.0,475.0585,477.1529,473.7221,474.9588,10405.0
2016-01-11 13:00:00,475.03,476.86,473.44,474.39,38963.0,473.752,475.5771,472.1663,473.1138,38963.0
2016-01-11 13:30:00,474.3,475.03,469.8,473.49,61346.0,473.024,473.752,468.5361,472.2162,61346.0
2016-01-11 14:00:00,473.62,479.2,471.85,479.0,37066.0,472.3458,477.9108,470.5806,477.7114,37066.0
2016-01-11 14:30:00,479.2,480.0,474.0,474.98,30283.0,477.9108,478.7087,472.7248,473.7022,30283.0
2016-01-11 15:00:00,475.04,480.88,473.01,480.33,52338.0,473.762,479.5863,471.7375,479.0378,52338.0
2016-01-11 15:30:00,481.07,484.94,479.74,480.88,81743.0,479.7758,483.6354,478.4494,479.5863,81743.0
2016-01-12 09:30:00,486.0,486.99,476.0,477.0,127207.0,484.6925,485.6799,474.7194,475.7167,127207.0
2016-01-12 10:00:00,477.0,477.86,471.88,473.69,134759.0,475.7167,476.5744,470.6105,472.4156,134759.0
2016-01-12 10:30:00,474.18,477.45,470.23,470.26,88118.0,472.9043,476.1655,468.965,468.9949,88118.0
2016-01-12 11:00:00,470.68,472.15,468.0,468.0,79827.0,469.4137,470.8798,466.741,466.741,79827.0
2016-01-12 11:30:00,468.04,468.95,461.76,465.08,100615.0,466.7808,467.6884,460.5177,463.8288,100615.0
2016-01-12 12:00:00,464.84,469.34,459.36,460.0,96962.0,463.5895,468.0773,458.1242,458.7625,96962.0
2016-01-12 12:30:00,460.22,460.79,454.57,455.57,94083.0,458.9819,459.5504,453.3471,454.3444,94083.0
2016-01-12 13:00:00,456.0,458.8,455.94,457.73,41871.0,454.7732,457.5657,454.7134,456.4986,41871.0
2016-01-12 13:30:00,457.45,460.0,455.51,457.57,46440.0,456.2193,458.7625,454.2846,456.339,46440.0
2016-01-12 14:00:00,457.56,458.42,452.67,456.85,119892.0,456.329,457.1867,451.4522,455.621,119892.0
2016-01-12 14:30:00,457.15,466.55,456.5,464.99,81389.0,455.9201,465.2949,455.2719,463.7391,81389.0
2016-01-12 15:00:00,465.75,473.23,464.4,470.81,107935.0,464.497,471.9569,463.1506,469.5434,107935.0
2016-01-12 15:30:00,470.76,476.0,468.27,475.02,205814.0,469.4935,474.7194,467.0102,473.7421,205814.0
2016-01-13 09:30:00,474.85,474.85,461.25,464.37,90828.0,473.5725,473.5725,460.0091,463.1207,90828.0
2016-01-13 10:00:00,464.24,470.14,462.13,468.72,45488.0,462.9911,468.8752,460.8867,467.459,45488.0
2016-01-13 10:30:00,467.88,468.28,463.35,466.55,43511.0,466.6213,467.0202,462.1035,465.2949,43511.0
2016-01-13 11:00:00,466.03,467.75,461.5,465.15,55853.0,464.7763,466.4916,460.2584,463.8986,55853.0
2016-01-13 11:30:00,464.21,465.76,457.0,457.49,59567.0,462.9612,464.507,455.7705,456.2592,59567.0
2016-01-13 12:00:00,457.9,459.37,453.76,456.11,46834.0,456.6681,458.1342,452.5393,454.8829,46834.0
2016-01-13 12:30:00,456.16,458.15,454.54,455.5,53870.0,454.9328,456.9175,453.3172,454.2746,53870.0
2016-01-13 13:00:00,455.64,458.1,454.5,455.0,53118.0,454.4142,456.8676,453.2773,453.7759,53118.0
2016-01-13 13:30:00,455.0,457.39,452.86,455.36,76518.0,453.7759,456.1595,451.6417,454.135,76518.0
2016-01-13 14:00:00,455.5,456.91,452.81,456.91,94086.0,454.2746,455.6808,451.5918,455.6808,94086.0
2016-01-13 14:30:00,456.63,459.2,451.39,456.61,85734.0,455.4015,457.9646,450.1756,455.3816,85734.0
2016-01-13 15:00:00,456.98,462.4,455.34,459.05,108554.0,455.7506,461.156,454.115,457.815,108554.0
2016-01-13 15:30:00,459.27,460.5,456.1,460.0,237494.0,458.0344,459.2611,454.873,458.7625,237494.0
2016-01-14 09:30:00,461.85,461.85,453.16,453.99,59338.0,460.6075,460.6075,451.9409,452.7686,59338.0
2016-01-14 10:00:00,453.99,467.19,453.49,467.19,88138.0,452.7686,465.9331,452.27,465.9331,88138.0
2016-01-14 10:30:00,466.45,474.62,465.7,471.82,105191.0,465.1951,473.3431,464.4471,470.5507,105191.0
2016-01-14 11:00:00,471.37,472.79,467.61,470.03,59275.0,470.1019,471.5181,466.352,468.7655,59275.0
2016-01-14 11:30:00,470.0,475.57,469.55,474.65,51609.0,468.7356,474.2906,468.2868,473.3731,51609.0
2016-01-14 12:00:00,475.0,477.71,473.57,475.9,63395.0,473.7221,476.4248,472.296,474.6197,63395.0
2016-01-14 12:30:00,476.01,479.5,475.67,478.4,57567.0,474.7294,478.21,474.3903,477.113,57567.0
2016-01-14 13:00:00,478.41,483.09,477.05,482.24,56732.0,477.1229,481.7904,475.7666,480.9426,56732.0
2016-01-14 13:30:00,482.1,483.45,479.29,481.41,41687.0,480.803,482.1494,478.0006,480.1149,41687.0
2016-01-14 14:00:00,481.49,482.82,478.34,482.11,44851.0,480.1947,481.5211,477.0531,480.813,44851.0
2016-01-14 14:30:00,482.76,485.44,481.37,485.44,33989.0,481.4612,484.134,480.075,484.134,33989.0
2016-01-14 15:00:00,485.14,486.52,481.54,482.33,63660.0,483.8348,485.2111,480.2445,481.0324,63660.0
2016-01-14 15:30:00,482.37,482.66,478.19,478.82,137076.0,481.0723,481.3615,476.9035,477.5318,137076.0
2016-01-15 09:30:00,468.41,471.25,460.05,466.09,144052.0,467.1499,469.9822,458.8123,464.8361,144052.0
2016-01-15 10:00:00,465.22,475.48,464.0,474.2,70166.0,463.9684,474.2008,462.7517,472.9243,70166.0
2016-01-15 10:30:00,474.71,476.24,470.48,471.52,58466.0,473.4329,474.9588,469.2143,470.2515,58466.0
2016-01-15 11:00:00,471.45,474.29,470.01,473.1,102418.0,470.1817,473.014,468.7455,471.8272,102418.0
2016-01-15 11:30:00,472.9,473.76,469.0,470.05,40294.0,471.6278,472.4855,467.7383,468.7854,40294.0
2016-01-15 12:00:00,469.41,469.41,462.82,463.29,72767.0,468.1472,468.1472,461.5749,462.0436,72767.0
2016-01-15 12:30:00,463.02,468.88,460.12,467.86,39204.0,461.7744,467.6186,458.8822,466.6013,39204.0
2016-01-15 13:00:00,467.89,468.36,462.74,464.06,53027.0,466.6313,467.1,461.4951,462.8116,53027.0
2016-01-15 13:30:00,463.92,465.89,461.84,463.35,56334.0,462.6719,464.6366,460.5975,462.1035,56334.0
2016-01-15 14:00:00,463.31,464.89,459.55,459.55,37673.0,462.0636,463.6393,458.3137,458.3137,37673.0
2016-01-15 14:30:00,459.62,462.11,456.0,461.25,82052.0,458.3835,460.8668,454.7732,460.0091,82052.0
2016-01-15 15:00:00,461.54,462.97,458.12,461.91,105491.0,460.2983,461.7245,456.8875,460.6673,105491.0
2016-01-15 15:30:00,461.98,464.21,461.45,463.05,125144.0,460.7372,462.9612,460.2086,461.8043,125144.0
2016-01-19 09:30:00,470.2,474.44,457.5,460.96,103231.0,468.935,473.1636,456.2692,459.7199,103231.0
2016-01-19 10:00:00,460.98,466.06,458.24,464.88,94835.0,459.7398,464.8062,457.0072,463.6293,94835.0
2016-01-19 10:30:00,464.53,466.21,460.44,460.9,35807.0,463.2803,464.9558,459.2013,459.6601,35807.0
2016-01-19 11:00:00,460.92,462.14,458.1,460.02,39381.0,459.68,460.8967,456.8676,458.7824,39381.0
2016-01-19 11:30:00,460.33,461.84,456.57,456.57,23477.0,459.0916,460.5975,455.3417,455.3417,23477.0
2016-01-19 12:00:00,456.92,457.19,453.34,455.22,29751.0,455.6908,455.96,452.1204,453.9953,29751.0
2016-01-19 12:30:00,454.77,456.18,451.32,451.95,55642.0,453.5465,454.9528,450.1058,450.7341,55642.0
2016-01-19 13:00:00,452.89,453.99,448.01,448.42,38106.0,451.6716,452.7686,446.8047,447.2136,38106.0
2016-01-19 13:30:00,449.13,452.43,447.91,450.0,39291.0,447.9217,451.2128,446.705,448.7894,39291.0
2016-01-19 14:00:00,450.26,450.26,441.88,444.64,32616.0,449.0487,449.0487,440.6912,443.4438,32616.0
2016-01-19 14:30:00,445.06,445.36,442.34,444.85,48642.0,443.8627,444.1619,441.15,443.6532,48642.0
2016-01-19 15:00:00,445.76,450.0,444.05,449.13,36068.0,444.5608,448.7894,442.8554,447.9217,36068.0
2016-01-19 15:30:00,449.34,451.91,446.34,447.02,129517.0,448.1312,450.6942,445.1392,445.8174,129517.0
2016-01-20 09:30:00,439.69,446.67,435.01,440.89,104131.0,438.5071,445.4683,433.8397,439.7039,104131.0
2016-01-20 10:00:00,441.03,444.98,437.15,442.94,43086.0,439.8435,443.7829,435.9739,441.7484,43086.0
2016-01-20 10:30:00,443.03,443.59,434.0,436.72,60980.0,441.8381,442.3966,432.8324,435.5451,60980.0
2016-01-20 11:00:00,435.9,442.41,435.6,441.43,56757.0,434.7273,441.2198,434.4281,440.2424,56757.0
2016-01-20 11:30:00,441.49,443.35,437.87,440.67,35765.0,440.3023,442.1573,436.692,439.4845,35765.0
2016-01-20 12:00:00,440.99,442.57,434.36,435.0,42848.0,439.8036,441.3794,433.1915,433.8297,42848.0
2016-01-20 12:30:00,435.47,442.54,432.05,442.54,36950.0,434.2985,441.3494,430.8877,441.3494,36950.0
2016-01-20 13:00:00,441.15,444.98,438.52,443.29,38549.0,439.9632,443.7829,437.3403,442.0974,38549.0
2016-01-20 13:30:00,443.31,460.57,443.31,458.95,99345.0,442.1174,459.3309,442.1174,457.7153,99345.0
2016-01-20 14:00:00,457.22,460.37,454.54,457.02,82035.0,455.99,459.1315,453.3172,455.7905,82035.0
2016-01-20 14:30:00,457.28,458.76,451.61,456.0,38190.0,456.0498,457.5258,450.395,454.7732,38190.0
2016-01-20 15:00:00,455.57,468.82,454.38,467.64,88164.0,454.3444,467.5587,453.1576,466.3819,88164.0
2016-01-20 15:30:00,467.09,468.43,459.09,461.98,169598.0,465.8334,467.1698,457.8549,460.7372,169598.0
2016-01-21 09:30:00,462.16,463.77,452.01,461.56,74539.0,460.9167,462.5223,450.794,460.3183,74539.0
2016-01-21 10:00:00,460.98,469.98,460.97,463.22,37776.0,459.7398,468.7156,459.7299,461.9738,37776.0
2016-01-21 10:30:00,462.02,464.8,457.44,459.04,82374.0,460.777,463.5496,456.2094,457.8051,82374.0
2016-01-21 11:00:00,459.03,462.95,456.67,456.67,38144.0,457.7951,461.7045,455.4414,455.4414,38144.0
2016-01-21 11:30:00,457.7,460.98,456.79,460.45,24427.0,456.4687,459.7398,455.5611,459.2113,24427.0
2016-01-21 12:00:00,461.38,465.65,461.01,465.48,30492.0,460.1388,464.3973,459.7698,464.2277,30492.0
2016-01-21 12:30:00,465.0,466.72,464.44,466.04,24296.0,463.749,465.4644,463.1905,464.7862,24296.0
2016-01-21 13:00:00,466.35,469.45,465.66,466.0,59431.0,465.0954,468.1871,464.4073,464.7463,59431.0
2016-01-21 13:30:00,466.0,467.64,464.53,465.52,48379.0,464.7463,466.3819,463.2803,464.2676,48379.0
2016-01-21 14:00:00,466.14,467.16,461.56,463.93,45287.0,464.886,465.9032,460.3183,462.6819,45287.0
2016-01-21 14:30:00,463.74,468.47,462.42,467.63,38351.0,462.4924,467.2097,461.176,466.372,38351.0
2016-01-21 15:00:00,466.43,468.0,462.61,462.61,37675.0,465.1752,466.741,461.3655,461.3655,37675.0
2016-01-21 15:30:00,463.02,467.1,461.14,461.57,112946.0,461.7744,465.8434,459.8994,460.3283,112946.0
2016-01-22 09:30:00,469.43,474.7,464.23,474.7,50808.0,468.1671,473.4229,462.9811,473.4229,50808.0
2016-01-22 10:00:00,474.0,480.49,473.18,477.33,91846.0,472.7248,479.1974,471.907,476.0459,91846.0
2016-01-22 10:30:00,478.06,479.44,474.74,474.8,37013.0,476.7739,478.1502,473.4628,473.5227,37013.0
2016-01-22 11:00:00,474.6,479.91,474.48,478.54,38454.0,473.3232,478.6189,473.2035,477.2526,38454.0
2016-01-22 11:30:00,479.42,479.42,474.26,475.58,24861.0,478.1302,478.1302,472.9841,474.3006,24861.0
2016-01-22 12:00:00,475.42,480.0,475.42,478.88,31563.0,474.141,478.7087,474.141,477.5917,31563.0
2016-01-22 12:30:00,479.23,480.5,475.63,480.23,24105.0,477.9407,479.2073,474.3504,478.9381,24105.0
2016-01-22 13:00:00,480.33,481.37,478.45,480.83,30371.0,479.0378,480.075,477.1628,479.5364,30371.0
2016-01-22 13:30:00,480.76,482.1,479.68,481.55,24201.0,479.4666,480.803,478.3895,480.2545,24201.0
2016-01-22 14:00:00,481.45,484.57,480.86,483.18,49545.0,480.1548,483.2664,479.5664,481.8801,49545.0
2016-01-22 14:30:00,483.47,483.53,480.73,481.58,25801.0,482.1693,482.2292,479.4367,480.2844,25801.0
2016-01-22 15:00:00,481.53,482.03,479.48,481.54,46271.0,480.2346,480.7332,478.1901,480.2445,46271.0
2016-01-22 15:30:00,481.83,483.45,479.84,482.99,115053.0,480.5337,482.1494,478.5491,481.6906,115053.0
2016-01-25 09:30:00,468.53,472.89,465.11,470.18,107692.0,467.2695,471.6178,463.8587,468.9151,107692.0
2016-01-25 10:00:00,470.18,477.34,469.49,476.39,44670.0,468.9151,476.0558,468.2269,475.1084,44670.0
2016-01-25 10:30:00,474.97,477.83,474.3,475.85,44291.0,473.6922,476.5445,473.024,474.5698,44291.0
2016-01-25 11:00:00,475.26,477.84,473.49,477.55,32836.0,473.9814,476.5545,472.2162,476.2653,32836.0
2016-01-25 11:30:00,477.12,482.08,475.24,479.73,29143.0,475.8364,480.7831,473.9615,478.4394,29143.0
2016-01-25 12:00:00,479.22,482.07,478.0,479.02,32327.0,477.9308,480.7731,476.7141,477.7313,32327.0
2016-01-25 12:30:00,479.0,480.82,475.75,478.0,20203.0,477.7114,479.5265,474.4701,476.7141,20203.0
2016-01-25 13:00:00,478.93,482.27,478.91,480.21,16636.0,477.6416,480.9726,477.6216,478.9181,16636.0
2016-01-25 13:30:00,480.28,481.17,477.49,478.39,16922.0,478.9879,479.8755,476.2054,477.103,16922.0
2016-01-25 14:00:00,477.83,478.9,476.06,477.49,27399.0,476.5445,477.6116,474.7793,476.2054,27399.0
2016-01-25 14:30:00,477.7,479.9,476.38,478.72,31097.0,476.4149,478.6089,475.0984,477.4321,31097.0
2016-01-25 15:00:00,479.48,480.57,474.6,478.18,41681.0,478.1901,479.2771,473.3232,476.8936,41681.0
2016-01-25 15:30:00,477.94,477.95,472.39,473.07,83507.0,476.6542,476.6642,471.1191,471.7973,83507.0
2016-01-26 09:30:00,474.4,474.4,456.25,457.08,76420.0,473.1237,473.1237,455.0226,455.8503,76420.0
2016-01-26 10:00:00,458.31,465.47,458.31,462.54,46897.0,457.077,464.2178,457.077,461.2956,46897.0
2016-01-26 10:30:00,462.55,465.0,460.0,461.83,46769.0,461.3056,463.749,458.7625,460.5876,46769.0
2016-01-26 11:00:00,461.92,465.0,461.18,462.83,22835.0,460.6773,463.749,459.9393,461.5849,22835.0
2016-01-26 11:30:00,462.82,467.23,461.63,466.37,38395.0,461.5749,465.973,460.3881,465.1153,38395.0
2016-01-26 12:00:00,466.47,469.61,466.34,467.32,31077.0,465.2151,468.3466,465.0854,466.0628,31077.0
2016-01-26 12:30:00,468.05,472.48,468.05,470.87,34968.0,466.7908,471.2089,466.7908,469.6032,34968.0
2016-01-26 13:00:00,470.43,471.47,468.79,470.19,16366.0,469.1644,470.2016,467.5288,468.9251,16366.0
2016-01-26 13:30:00,469.55,470.17,466.15,467.8,12345.0,468.2868,468.9051,464.8959,466.5415,12345.0
2016-01-26 14:00:00,467.53,470.2,466.46,468.8,20825.0,466.2722,468.935,465.2051,467.5388,20825.0
2016-01-26 14:30:00,469.0,469.11,462.35,464.53,34611.0,467.7383,467.848,461.1062,463.2803,34611.0
2016-01-26 15:00:00,463.7,464.21,461.22,462.54,20897.0,462.4525,462.9612,459.9792,461.2956,20897.0
2016-01-26 15:30:00,462.96,465.0,462.46,463.63,38278.0,461.7145,463.749,461.2159,462.3827,38278.0
2016-01-27 09:30:00,460.63,463.24,455.0,455.47,63765.0,459.3908,461.9938,453.7759,454.2447,63765.0
2016-01-27 10:00:00,455.62,456.17,452.5,455.09,72843.0,454.3943,454.9428,451.2827,453.8657,72843.0
2016-01-27 10:30:00,455.51,458.81,452.8,456.54,46426.0,454.2846,457.5757,451.5818,455.3118,46426.0
2016-01-27 11:00:00,455.41,455.5,452.34,452.95,23072.0,454.1848,454.2746,451.1231,451.7314,23072.0
2016-01-27 11:30:00,453.0,456.0,453.0,454.49,52430.0,451.7813,454.7732,451.7813,453.2673,52430.0
2016-01-27 12:00:00,454.82,457.47,454.01,455.14,21673.0,453.5964,456.2393,452.7886,453.9156,21673.0
2016-01-27 12:30:00,454.7,456.4,452.38,455.31,28888.0,453.4767,455.1722,451.163,454.0851,28888.0
2016-01-27 13:00:00,455.16,457.07,454.02,455.29,39704.0,453.9355,455.8404,452.7986,454.0651,39704.0
2016-01-27 13:30:00,455.41,457.18,454.83,456.72,17959.0,454.1848,455.9501,453.6064,455.4913,17959.0
2016-01-27 14:00:00,457.57,457.75,448.4,448.4,68081.0,456.339,456.5185,447.1937,447.1937,68081.0
2016-01-27 14:30:00,448.4,449.43,437.72,438.0,117595.0,447.1937,448.2209,436.5424,436.8217,117595.0
2016-01-27 15:00:00,438.01,438.71,431.51,436.24,167520.0,436.8316,437.5298,430.3491,435.0664,167520.0
2016-01-27 15:30:00,436.83,436.97,431.8,434.41,177860.0,435.6548,435.7944,430.6383,433.2413,177860.0
2016-01-28 09:30:00,436.0,436.7,400.0,402.0,411776.0,434.827,435.5252,398.9239,400.9185,411776.0
2016-01-28 10:00:00,402.5,409.1,401.0,402.26,383602.0,401.4172,407.9994,399.9212,401.1778,383602.0
2016-01-28 10:30:00,403.08,419.5,402.87,418.85,167798.0,401.9956,418.3714,401.7862,417.7232,167798.0
2016-01-28 11:00:00,418.86,426.04,416.27,417.61,153451.0,417.7332,424.8938,415.1501,416.4865,153451.0
2016-01-28 11:30:00,418.1,418.1,412.25,417.09,85410.0,416.9752,416.9752,411.1409,415.9679,85410.0
2016-01-28 12:00:00,416.64,421.29,415.16,421.24,62823.0,415.5191,420.1566,414.0431,420.1068,62823.0
2016-01-28 12:30:00,420.92,425.89,417.0,417.49,87591.0,419.7876,424.7442,415.8782,416.3668,87591.0
2016-01-28 13:00:00,417.5,419.18,411.86,413.23,57730.0,416.3768,418.0523,410.752,412.1183,57730.0
2016-01-28 13:30:00,413.5,417.78,412.51,412.51,83026.0,412.3876,416.6561,411.4002,411.4002,83026.0
2016-01-28 14:00:00,412.73,418.89,412.5,416.17,47658.0,411.6196,417.7631,411.3903,415.0504,47658.0
2016-01-28 14:30:00,416.74,418.57,415.91,417.73,60874.0,415.6189,417.4439,414.7911,416.6062,60874.0
2016-01-28 15:00:00,417.88,418.98,415.71,417.08,64130.0,416.7558,417.8528,414.5916,415.9579,64130.0
2016-01-28 15:30:00,417.24,417.98,414.0,415.11,141100.0,416.1175,416.8555,412.8862,413.9932,141100.0
2016-01-29 09:30:00,415.22,424.89,405.06,422.91,115343.0,414.1029,423.7469,403.9703,421.7723,115343.0
2016-01-29 10:00:00,420.43,428.91,419.09,423.64,55684.0,419.2989,427.7561,417.9625,422.5003,55684.0
2016-01-29 10:30:00,424.17,425.16,416.07,416.65,57134.0,423.0289,424.0162,414.9507,415.5291,57134.0
2016-01-29 11:00:00,416.3,421.32,415.07,416.06,45102.0,415.18,420.1865,413.9534,414.9407,45102.0
2016-01-29 11:30:00,417.3,417.85,414.0,416.53,46522.0,416.1774,416.7259,412.8862,415.4094,46522.0
2016-01-29 12:00:00,417.61,422.77,417.15,420.03,24719.0,416.4865,421.6326,416.0278,418.9,24719.0
2016-01-29 12:30:00,420.01,420.49,415.56,416.79,37216.0,418.8801,419.3588,414.442,415.6687,37216.0
2016-01-29 13:00:00,417.09,417.48,407.89,413.03,67155.0,415.9679,416.3569,406.7927,411.9188,67155.0
2016-01-29 13:30:00,413.61,414.91,410.36,411.14,43402.0,412.4973,413.7938,409.256,410.0339,43402.0
2016-01-29 14:00:00,411.13,411.59,407.18,408.77,52339.0,410.024,410.4827,406.0846,407.6703,52339.0
2016-01-29 14:30:00,409.08,412.46,406.88,410.89,46463.0,407.9795,411.3504,405.7854,409.7846,46463.0
2016-01-29 15:00:00,410.93,417.3,410.62,417.25,48625.0,409.8245,416.1774,409.5153,416.1275,48625.0
2016-01-29 15:30:00,417.07,421.0,416.34,419.7,150609.0,415.948,419.8674,415.2199,418.5709,150609.0
2016-02-01 09:30:00,417.19,419.99,412.0,412.26,64029.0,416.0676,418.8601,410.8916,411.1509,64029.0
2016-02-01 10:00:00,413.59,415.9,409.02,411.28,67337.0,412.4773,414.7811,407.9196,410.1735,67337.0
2016-02-01 10:30:00,411.38,419.0,410.82,414.8,85327.0,410.2733,417.8728,409.7148,413.6841,85327.0
2016-02-01 11:00:00,414.6,414.6,409.22,413.25,59109.0,413.4846,413.4846,408.1191,412.1382,59109.0
2016-02-01 11:30:00,413.33,413.9,408.87,409.8,41894.0,412.218,412.7865,407.77,408.6975,41894.0
2016-02-01 12:00:00,409.8,412.0,408.42,410.46,38879.0,408.6975,410.8916,407.3212,409.3558,38879.0
2016-02-01 12:30:00,411.54,411.71,408.78,409.29,19930.0,410.4328,410.6024,407.6803,408.1889,19930.0
2016-02-01 13:00:00,409.29,413.92,408.82,413.92,17957.0,408.1889,412.8064,407.7202,412.8064,17957.0
2016-02-01 13:30:00,413.59,414.88,412.23,414.72,24046.0,412.4773,413.7639,411.121,413.6043,24046.0
2016-02-01 14:00:00,414.96,415.0,410.63,413.14,34606.0,413.8436,413.8835,409.5253,412.0285,34606.0
2016-02-01 14:30:00,413.0,416.24,411.77,414.41,71906.0,411.8889,415.1202,410.6622,413.2951,71906.0
2016-02-01 15:00:00,414.13,419.0,413.64,418.71,64380.0,413.0159,417.8728,412.5272,417.5836,64380.0
2016-02-01 15:30:00,418.39,420.77,416.5,418.27,131405.0,417.2644,419.638,415.3795,417.1447,131405.0
2016-02-02 09:30:00,412.68,415.63,410.01,412.55,46953.0,411.5698,414.5118,408.907,411.4401,46953.0
2016-02-02 10:00:00,412.53,414.99,410.71,410.8,30375.0,411.4202,413.8736,409.6051,409.6948,30375.0
2016-02-02 10:30:00,411.38,414.71,411.0,411.25,20109.0,410.2733,413.5943,409.8943,410.1436,20109.0
2016-02-02 11:00:00,410.88,410.88,406.21,406.37,33618.0,409.7746,409.7746,405.1172,405.2768,33618.0
2016-02-02 11:30:00,406.61,407.99,404.88,405.0,53575.0,405.5161,406.8924,403.7908,403.9104,53575.0
2016-02-02 12:00:00,405.0,407.74,402.23,404.88,37245.0,403.9104,406.6431,401.1479,403.7908,37245.0
2016-02-02 12:30:00,405.31,409.48,404.88,409.23,42665.0,404.2196,408.3784,403.7908,408.1291,42665.0
2016-02-02 13:00:00,409.13,411.64,405.64,411.64,42755.0,408.0293,410.5326,404.5487,410.5326,42755.0
2016-02-02 13:30:00,411.42,411.55,407.23,409.15,35989.0,410.3132,410.4428,406.1344,408.0493,35989.0
2016-02-02 14:00:00,409.69,411.49,406.48,407.26,29023.0,408.5878,410.383,405.3865,406.1644,29023.0
2016-02-02 14:30:00,407.35,410.52,407.08,407.96,60765.0,406.2541,409.4156,405.9848,406.8625,60765.0
2016-02-02 15:00:00,407.97,410.41,406.63,409.54,32241.0,406.8725,409.3059,405.5361,408.4382,32241.0
2016-02-02 15:30:00,409.33,411.63,408.19,409.88,131302.0,408.2288,410.5226,407.0919,408.7773,131302.0
2016-02-03 09:30:00,413.05,414.79,396.07,399.84,111470.0,411.9388,413.6741,395.0045,398.7643,111470.0
2016-02-03 10:00:00,399.74,400.12,392.35,397.24,101597.0,398.6646,399.0436,391.2945,396.1713,101597.0
2016-02-03 10:30:00,395.59,404.94,392.67,404.23,52417.0,394.5258,403.8506,391.6136,403.1425,52417.0
2016-02-03 11:00:00,404.08,408.51,399.71,407.0,53401.0,402.9929,407.411,398.6347,405.9051,53401.0
2016-02-03 11:30:00,408.09,416.49,406.43,411.64,87762.0,406.9921,415.3695,405.3366,410.5326,87762.0
2016-02-03 12:00:00,412.23,415.29,409.01,412.9,38985.0,411.121,414.1728,407.9097,411.7892,38985.0
2016-02-03 12:30:00,411.14,412.13,407.8,407.8,29989.0,410.0339,411.0213,406.7029,406.7029,29989.0
2016-02-03 13:00:00,409.07,409.07,401.04,401.07,31731.0,407.9695,407.9695,399.9611,399.991,31731.0
2016-02-03 13:30:00,401.67,402.06,398.01,400.69,29421.0,400.5894,400.9784,396.9392,399.612,29421.0
2016-02-03 14:00:00,400.2,411.88,400.2,410.95,31510.0,399.1234,410.7719,399.1234,409.8444,31510.0
2016-02-03 14:30:00,411.5,416.0,408.0,415.99,51405.0,410.393,414.8808,406.9024,414.8709,51405.0
2016-02-03 15:00:00,415.48,419.45,415.19,416.81,75707.0,414.3622,418.3216,414.073,415.6887,75707.0
2016-02-03 15:30:00,416.82,422.49,415.94,421.11,195085.0,415.6986,421.3534,414.821,419.9771,195085.0
2016-02-04 09:30:00,417.17,421.61,412.01,418.27,58899.0,416.0477,420.4758,410.9016,417.1447,58899.0
2016-02-04 10:00:00,418.85,433.66,413.56,433.01,105704.0,417.7232,432.4933,412.4474,431.8451,105704.0
2016-02-04 10:30:00,433.6,437.53,425.98,428.45,153304.0,432.4335,436.3529,424.834,427.2974,153304.0
2016-02-04 11:00:00,429.24,429.24,416.52,417.37,56999.0,428.0852,428.0852,415.3994,416.2472,56999.0
2016-02-04 11:30:00,416.8,418.6,414.01,417.15,74439.0,415.6787,417.4739,412.8962,416.0278,74439.0
2016-02-04 12:00:00,417.0,419.09,415.45,418.13,44796.0,415.8782,417.9625,414.3323,417.0051,44796.0
2016-02-04 12:30:00,417.27,418.5,415.11,416.86,42932.0,416.1474,417.3741,413.9932,415.7385,42932.0
2016-02-04 13:00:00,416.56,421.34,414.41,416.02,63560.0,415.4393,420.2065,413.2951,414.9008,63560.0
2016-02-04 13:30:00,415.45,417.54,410.26,410.59,45957.0,414.3323,416.4167,409.1563,409.4854,45957.0
2016-02-04 14:00:00,410.89,414.62,409.94,410.64,41730.0,409.7846,413.5046,408.8372,409.5353,41730.0
2016-02-04 14:30:00,410.64,412.41,408.12,411.6,57538.0,409.5353,411.3005,407.022,410.4927,57538.0
2016-02-04 15:00:00,412.13,413.98,409.02,410.45,56496.0,411.0213,412.8663,407.9196,409.3458,56496.0
2016-02-04 15:30:00,410.46,414.43,410.03,412.54,153813.0,409.3558,413.3151,408.9269,411.4302,153813.0
2016-02-05 09:30:00,416.1,420.53,408.21,410.53,86978.0,414.9806,419.3987,407.1118,409.4256,86978.0
2016-02-05 10:00:00,411.47,414.42,409.68,411.35,66109.0,410.363,413.3051,408.5779,410.2434,66109.0
2016-02-05 10:30:00,411.46,413.32,402.98,403.74,68994.0,410.3531,412.2081,401.8959,402.6538,68994.0
2016-02-05 11:00:00,403.95,404.57,395.99,397.51,170298.0,402.8633,403.4816,394.9247,396.4406,170298.0
2016-02-05 11:30:00,398.65,401.5,398.02,400.02,119250.0,397.5775,400.4199,396.9492,398.9438,119250.0
2016-02-05 12:00:00,399.86,401.99,395.89,397.2,43538.0,398.7843,400.9085,394.825,396.1314,43538.0
2016-02-05 12:30:00,397.2,400.21,396.0,397.65,46762.0,396.1314,399.1333,394.9347,396.5802,46762.0
2016-02-05 13:00:00,397.3,400.77,397.3,399.96,65178.0,396.2312,399.6918,396.2312,398.884,65178.0
2016-02-05 13:30:00,400.11,400.11,394.55,395.19,42752.0,399.0336,399.0336,393.4886,394.1268,42752.0
2016-02-05 14:00:00,394.92,396.47,393.5,395.09,49210.0,393.8576,395.4034,392.4414,394.0271,49210.0
2016-02-05 14:30:00,394.69,400.14,394.6,396.96,74800.0,393.6282,399.0635,393.5384,395.8921,74800.0
2016-02-05 15:00:00,396.96,397.47,394.32,395.77,59560.0,395.8921,396.4007,393.2592,394.7053,59560.0
2016-02-05 15:30:00,395.68,397.13,393.07,396.61,180353.0,394.6155,396.0616,392.0125,395.543,180353.0
2016-02-08 09:30:00,380.7,389.67,380.08,385.38,95590.0,379.6758,388.6217,379.0575,384.3432,95590.0
2016-02-08 10:00:00,384.8,387.82,378.2,378.46,74547.0,383.7648,386.7767,377.1825,377.4418,74547.0
2016-02-08 10:30:00,378.96,385.57,378.0,380.74,75607.0,377.9405,384.5327,376.9831,379.7157,75607.0
2016-02-08 11:00:00,381.26,383.98,376.61,383.83,36186.0,380.2343,382.947,375.5968,382.7974,36186.0
2016-02-08 11:30:00,383.07,391.0,380.35,390.78,48450.0,382.0394,389.9481,379.3268,389.7287,48450.0
2016-02-08 12:00:00,390.56,390.56,384.55,387.61,47209.0,389.5093,389.5093,383.5155,386.5672,47209.0
2016-02-08 12:30:00,387.39,389.34,384.0,384.72,29041.0,386.3478,388.2926,382.9669,383.685,29041.0
2016-02-08 13:00:00,384.75,384.75,380.13,382.27,29278.0,383.7149,383.7149,379.1073,381.2416,29278.0
2016-02-08 13:30:00,382.32,384.24,381.04,383.19,28468.0,381.2915,383.2063,380.0149,382.1591,28468.0
2016-02-08 14:00:00,383.29,385.29,381.3,383.07,48365.0,382.2588,384.2535,380.2742,382.0394,48365.0
2016-02-08 14:30:00,382.84,383.79,379.06,382.75,63552.0,381.8101,382.7575,378.0402,381.7203,63552.0
2016-02-08 15:00:00,382.7,388.02,382.55,386.9,73249.0,381.6704,386.9761,381.5208,385.8591,73249.0
2016-02-08 15:30:00,386.98,393.64,386.98,390.53,197678.0,385.9389,392.581,385.9389,389.4794,197678.0
2016-02-09 09:30:00,357.0,388.0,350.26,372.9,377246.0,356.0396,386.9562,349.3177,371.8968,377246.0
2016-02-09 10:00:00,372.28,385.24,372.27,377.78,122397.0,371.2785,384.2036,371.2685,376.7637,122397.0
2016-02-09 10:30:00,377.31,379.28,365.56,367.01,158007.0,376.2949,378.2596,364.5765,366.0226,158007.0
2016-02-09 11:00:00,367.0,376.24,365.6,373.0,90355.0,366.0127,375.2278,364.6164,371.9965,90355.0
2016-02-09 11:30:00,373.09,374.01,367.23,367.32,47458.0,372.0863,373.0038,366.2421,366.3318,47458.0
2016-02-09 12:00:00,367.57,379.69,367.57,378.0,88698.0,366.5811,378.6685,366.5811,376.9831,88698.0
2016-02-09 12:30:00,376.49,377.85,365.96,368.28,51976.0,375.4771,376.8335,364.9755,367.2892,51976.0
2016-02-09 13:00:00,368.3,368.61,365.52,367.75,42393.0,367.3092,367.6183,364.5367,366.7607,42393.0
2016-02-09 13:30:00,367.42,370.54,362.02,363.18,83386.0,366.4315,369.5431,361.0461,362.2029,83386.0
2016-02-09 14:00:00,363.01,366.98,363.0,363.53,112123.0,362.0334,365.9927,362.0234,362.552,112123.0
2016-02-09 14:30:00,363.38,368.0,363.0,366.69,97704.0,362.4024,367.01,362.0234,365.7035,97704.0
2016-02-09 15:00:00,366.82,378.04,365.12,367.38,153089.0,365.8332,377.023,364.1377,366.3916,153089.0
2016-02-09 15:30:00,368.37,370.83,364.96,365.97,214926.0,367.379,369.8324,363.9782,364.9854,214926.0
2016-02-10 09:30:00,370.02,374.87,363.0,368.68,144994.0,369.0245,373.8615,362.0234,367.6882,144994.0
2016-02-10 10:00:00,368.67,372.99,368.38,370.0,76735.0,367.6782,371.9866,367.389,369.0046,76735.0
2016-02-10 10:30:00,370.0,372.45,367.61,367.61,81331.0,369.0046,371.448,366.621,366.621,81331.0
2016-02-10 11:00:00,367.93,373.4,365.63,372.42,59441.0,366.9402,372.3955,364.6464,371.4181,59441.0
2016-02-10 11:30:00,372.0,375.98,369.62,373.8,48056.0,370.9992,374.9685,368.6256,372.7944,48056.0
2016-02-10 12:00:00,373.83,377.64,372.74,376.36,50734.0,372.8243,376.624,371.7372,375.3475,50734.0
2016-02-10 12:30:00,376.41,378.2,373.82,375.68,33399.0,375.3974,377.1825,372.8143,374.6693,33399.0
2016-02-10 13:00:00,375.93,377.62,374.0,374.44,39710.0,374.9186,376.6041,372.9938,373.4327,39710.0
2016-02-10 13:30:00,374.22,376.21,373.11,374.11,31895.0,373.2132,375.1979,372.1062,373.1035,31895.0
2016-02-10 14:00:00,374.26,375.19,372.74,374.67,54597.0,373.2531,374.1806,371.7372,373.662,54597.0
2016-02-10 14:30:00,374.72,374.99,369.52,371.16,46896.0,373.7119,373.9812,368.5259,370.1615,46896.0
2016-02-10 15:00:00,371.42,374.99,369.26,370.6,77672.0,370.4208,373.9812,368.2666,369.603,77672.0
2016-02-10 15:30:00,370.56,372.03,367.28,367.48,167522.0,369.5631,371.0291,366.2919,366.4914,167522.0
2016-02-11 09:30:00,358.3,374.52,357.01,373.59,69311.0,357.3361,373.5124,356.0495,372.5849,69311.0
2016-02-11 10:00:00,373.44,373.62,365.28,366.09,19094.0,372.4353,372.6149,364.2973,365.1051,19094.0
2016-02-11 10:30:00,366.81,367.78,364.09,367.14,67893.0,365.8232,366.7906,363.1105,366.1523,67893.0
2016-02-11 11:00:00,367.25,372.0,366.62,369.02,39330.0,366.262,370.9992,365.6337,368.0272,39330.0
2016-02-11 11:30:00,369.02,371.1,366.74,370.66,53942.0,368.0272,370.1016,365.7534,369.6628,53942.0
2016-02-11 12:00:00,370.64,375.98,370.35,375.36,39330.0,369.6429,374.9685,369.3537,374.3502,39330.0
2016-02-11 12:30:00,375.27,375.52,371.76,373.52,35191.0,374.2604,374.5098,370.7599,372.5151,35191.0
2016-02-11 13:00:00,373.52,373.52,366.55,366.65,41729.0,372.5151,372.5151,365.5639,365.6636,41729.0
2016-02-11 13:30:00,366.65,367.03,363.4,365.27,63393.0,365.6636,366.0426,362.4224,364.2873,63393.0
2016-02-11 14:00:00,365.79,366.03,360.57,360.76,32971.0,364.8059,365.0453,359.6,359.7895,32971.0
2016-02-11 14:30:00,360.62,367.89,360.01,365.55,33790.0,359.6498,366.9003,359.0415,364.5666,33790.0
2016-02-11 15:00:00,366.2,368.38,365.01,367.41,44232.0,365.2148,367.389,364.028,366.4216,44232.0
2016-02-11 15:30:00,367.03,371.15,365.91,367.24,150397.0,366.0426,370.1515,364.9256,366.252,150397.0
2016-02-12 09:30:00,371.36,375.07,365.56,365.56,49991.0,370.3609,374.061,364.5765,364.5765,49991.0
2016-02-12 10:00:00,365.57,369.39,365.13,368.69,20699.0,364.5865,368.3962,364.1477,367.6981,20699.0
2016-02-12 10:30:00,368.3,373.08,368.26,370.0,23370.0,367.3092,372.0763,367.2693,369.0046,23370.0
2016-02-12 11:00:00,370.65,373.99,370.45,373.03,20831.0,369.6529,372.9839,369.4534,372.0264,20831.0
2016-02-12 11:30:00,373.46,374.02,368.92,369.89,22916.0,372.4553,373.0138,367.9275,368.8949,22916.0
2016-02-12 12:00:00,369.21,374.2,368.89,372.36,24830.0,368.2167,373.1933,367.8976,371.3583,24830.0
2016-02-12 12:30:00,371.77,374.19,370.53,373.36,34509.0,370.7698,373.1833,369.5332,372.3556,34509.0
2016-02-12 13:00:00,372.75,373.66,371.42,372.49,22664.0,371.7472,372.6548,370.4208,371.4879,22664.0
2016-02-12 13:30:00,372.83,374.78,372.35,373.22,18894.0,371.827,373.7717,371.3483,372.2159,18894.0
2016-02-12 14:00:00,373.15,379.0,373.1,378.19,37604.0,372.1461,377.9804,372.0963,377.1726,37604.0
2016-02-12 14:30:00,378.76,378.98,376.26,377.04,17540.0,377.741,377.9604,375.2478,376.0257,17540.0
2016-02-12 15:00:00,376.69,378.87,374.07,377.53,39410.0,375.6766,377.8507,373.0637,376.5143,39410.0
2016-02-12 15:30:00,377.85,379.04,375.45,379.01,96384.0,376.8335,378.0203,374.4399,377.9904,96384.0
2016-02-16 09:30:00,386.4,393.26,382.22,385.23,80425.0,385.3605,392.202,381.1917,384.1936,80425.0
2016-02-16 10:00:00,385.82,390.92,384.01,387.24,39119.0,384.782,389.8683,382.9769,386.1982,39119.0
2016-02-16 10:30:00,387.07,389.46,384.73,386.53,53883.0,386.0287,388.4122,383.695,385.4901,53883.0
2016-02-16 11:00:00,386.42,387.85,383.18,383.19,44414.0,385.3804,386.8066,382.1491,382.1591,44414.0
2016-02-16 11:30:00,384.13,388.93,383.61,388.19,33126.0,383.0966,387.8837,382.578,387.1457,33126.0
2016-02-16 12:00:00,388.2,389.71,386.62,389.02,37420.0,387.1556,388.6616,385.5799,387.9734,37420.0
2016-02-16 12:30:00,389.07,391.57,388.47,390.23,33107.0,388.0233,390.5166,387.4249,389.1802,33107.0
2016-02-16 13:00:00,390.31,391.94,389.15,390.15,39773.0,389.26,390.8856,388.1031,389.1004,39773.0
2016-02-16 13:30:00,389.94,392.12,389.3,391.31,35701.0,388.891,391.0651,388.2527,390.2573,35701.0
2016-02-16 14:00:00,391.59,392.39,390.28,391.56,32572.0,390.5365,391.3344,389.23,390.5066,32572.0
2016-02-16 14:30:00,391.74,392.58,390.01,392.46,51031.0,390.6861,391.5239,388.9608,391.4042,51031.0
2016-02-16 15:00:00,392.32,393.65,390.65,393.44,47174.0,391.2646,392.591,389.599,392.3815,47174.0
2016-02-16 15:30:00,393.6,393.95,391.12,391.76,131142.0,392.5411,392.8902,390.0678,390.7061,131142.0
2016-02-17 09:30:00,393.73,398.75,385.0,390.9,94431.0,392.6708,397.6773,383.9642,389.8484,94431.0
2016-02-17 10:00:00,390.7,394.59,389.24,392.21,44543.0,389.6489,393.5284,388.1928,391.1549,44543.0
2016-02-17 10:30:00,392.78,394.49,391.36,392.74,35254.0,391.7233,393.4287,390.3071,391.6834,35254.0
2016-02-17 11:00:00,392.18,393.13,390.07,392.59,43230.0,391.1249,392.0724,389.0206,391.5338,43230.0
2016-02-17 11:30:00,392.74,394.12,391.05,392.57,25002.0,391.6834,393.0597,389.998,391.5139,25002.0
2016-02-17 12:00:00,392.72,395.68,391.52,393.88,26970.0,391.6635,394.6155,390.4667,392.8204,26970.0
2016-02-17 12:30:00,394.63,396.17,393.03,393.2,25329.0,393.5683,395.1042,391.9726,392.1422,25329.0
2016-02-17 13:00:00,393.77,395.45,393.42,394.24,21623.0,392.7107,394.3861,392.3616,393.1794,21623.0
2016-02-17 13:30:00,394.63,394.65,391.88,392.9,28491.0,393.5683,393.5883,390.8257,391.843,28491.0
2016-02-17 14:00:00,392.96,397.0,392.88,396.15,38928.0,391.9028,395.932,391.823,395.0843,38928.0
2016-02-17 14:30:00,396.15,397.56,394.8,396.41,35153.0,395.0843,396.4905,393.7379,395.3436,35153.0
2016-02-17 15:00:00,395.9,397.02,394.2,395.35,46500.0,394.8349,395.9519,393.1395,394.2864,46500.0
2016-02-17 15:30:00,395.46,397.63,395.19,397.25,118894.0,394.3961,396.5603,394.1268,396.1813,118894.0
2016-02-18 09:30:00,395.65,405.0,393.0,400.5,88384.0,394.5856,403.9104,391.9427,399.4225,88384.0
2016-02-18 10:00:00,400.27,401.87,397.84,400.6,43253.0,399.1932,400.7889,396.7697,399.5223,43253.0
2016-02-18 10:30:00,401.1,401.48,397.17,400.0,23235.0,400.0209,400.3999,396.1015,398.9239,23235.0
2016-02-18 11:00:00,399.89,401.49,398.22,401.49,43961.0,398.8142,400.4099,397.1487,400.4099,43961.0
2016-02-18 11:30:00,400.43,401.0,398.17,398.63,32904.0,399.3527,399.9212,397.0988,397.5576,32904.0
2016-02-18 12:00:00,399.3,399.86,397.34,398.38,23550.0,398.2258,398.7843,396.271,397.3083,23550.0
2016-02-18 12:30:00,398.43,399.39,393.79,394.16,36791.0,397.3581,398.3155,392.7306,393.0996,36791.0
2016-02-18 13:00:00,394.06,395.22,391.32,392.27,19319.0,392.9999,394.1568,390.2672,391.2147,19319.0
2016-02-18 13:30:00,391.96,392.39,388.88,389.43,21140.0,390.9055,391.3344,387.8338,388.3823,21140.0
2016-02-18 14:00:00,390.09,390.73,387.62,388.7,33398.0,389.0406,389.6788,386.5772,387.6543,33398.0
2016-02-18 14:30:00,388.76,393.1,388.43,390.09,40377.0,387.7141,392.0425,387.385,389.0406,40377.0
2016-02-18 15:00:00,389.72,389.9,386.4,387.83,34089.0,388.6715,388.8511,385.3605,386.7866,34089.0
2016-02-18 15:30:00,387.22,388.2,386.01,387.3,76284.0,386.1783,387.1556,384.9715,386.2581,76284.0
2016-02-19 09:30:00,386.45,388.98,380.02,384.65,110445.0,385.4103,387.9335,378.9976,383.6152,110445.0
2016-02-19 10:00:00,385.89,389.06,382.51,387.98,28994.0,384.8519,388.0133,381.4809,386.9362,28994.0
2016-02-19 10:30:00,387.39,391.69,387.05,390.18,19021.0,386.3478,390.6362,386.0087,389.1303,19021.0
2016-02-19 11:00:00,390.04,392.34,387.5,392.24,24427.0,388.9907,391.2845,386.4575,391.1848,24427.0
2016-02-19 11:30:00,392.76,393.46,390.65,392.44,12799.0,391.7034,392.4015,389.599,391.3842,12799.0
2016-02-19 12:00:00,392.92,396.24,392.32,394.49,30246.0,391.8629,395.174,391.2646,393.4287,30246.0
2016-02-19 12:30:00,394.19,395.71,393.58,394.41,17464.0,393.1295,394.6454,392.5212,393.3489,17464.0
2016-02-19 13:00:00,393.98,395.28,393.66,394.75,24162.0,392.9201,394.2166,392.6009,393.688,24162.0
2016-02-19 13:30:00,394.88,395.24,393.47,394.65,22001.0,393.8177,394.1767,392.4115,393.5883,22001.0
2016-02-19 14:00:00,394.58,395.46,394.33,394.33,10319.0,393.5185,394.3961,393.2691,393.2691,10319.0
2016-02-19 14:30:00,394.51,394.51,391.4,391.93,17906.0,393.4487,393.4487,390.347,390.8756,17906.0
2016-02-19 15:00:00,392.31,394.52,391.6,394.23,31440.0,391.2546,393.4586,390.5465,393.1694,31440.0
2016-02-19 15:30:00,394.44,395.26,393.5,394.94,69466.0,393.3789,394.1966,392.4414,393.8775,69466.0
2016-02-22 09:30:00,399.05,405.71,397.11,404.29,143856.0,397.9764,404.6185,396.0417,403.2024,143856.0
2016-02-22 10:00:00,404.62,404.76,399.13,403.95,103684.0,403.5315,403.6711,398.0562,402.8633,103684.0
2016-02-22 10:30:00,403.95,404.76,400.58,401.33,41826.0,402.8633,403.6711,399.5023,400.2503,41826.0
2016-02-22 11:00:00,401.71,401.71,396.49,399.71,100022.0,400.6293,400.6293,395.4233,398.6347,100022.0
2016-02-22 11:30:00,399.71,401.23,398.0,399.06,14484.0,398.6347,400.1506,396.9293,397.9864,14484.0
2016-02-22 12:00:00,399.77,399.77,397.5,398.74,16424.0,398.6945,398.6945,396.4306,397.6673,16424.0
2016-02-22 12:30:00,398.74,401.57,397.82,398.09,26326.0,397.6673,400.4897,396.7498,397.019,26326.0
2016-02-22 13:00:00,398.49,400.16,397.39,398.07,27162.0,397.418,399.0835,396.3209,396.9991,27162.0
2016-02-22 13:30:00,399.99,400.1,397.01,397.71,80546.0,398.9139,399.0236,395.9419,396.6401,80546.0
2016-02-22 14:00:00,398.01,398.46,397.05,397.85,84536.0,396.9392,397.388,395.9818,396.7797,84536.0
2016-02-22 14:30:00,397.29,398.12,396.79,398.0,53424.0,396.2212,397.049,395.7225,396.9293,53424.0
2016-02-22 15:00:00,398.05,398.05,394.39,395.24,57584.0,396.9791,396.9791,393.329,394.1767,57584.0
2016-02-22 15:30:00,395.52,396.61,394.45,395.79,167998.0,394.4559,395.543,393.3888,394.7252,167998.0
2016-02-23 09:30:00,392.0,399.69,391.52,394.5,35404.0,390.9454,398.6147,390.4667,393.4387,35404.0
2016-02-23 10:00:00,394.28,396.86,391.5,395.93,31259.0,393.2193,395.7923,390.4468,394.8648,31259.0
2016-02-23 10:30:00,395.8,397.71,393.61,394.74,17824.0,394.7352,396.6401,392.5511,393.678,17824.0
2016-02-23 11:00:00,394.79,395.72,391.65,393.46,27374.0,393.7279,394.6554,390.5964,392.4015,27374.0
2016-02-23 11:30:00,393.58,395.69,392.0,393.4,22507.0,392.5212,394.6255,390.9454,392.3416,22507.0
2016-02-23 12:00:00,393.65,394.31,392.28,393.5,16070.0,392.591,393.2492,391.2247,392.4414,16070.0
2016-02-23 12:30:00,394.19,394.55,392.0,394.22,51319.0,393.1295,393.4886,390.9454,393.1594,51319.0
2016-02-23 13:00:00,394.66,394.67,392.0,392.67,28139.0,393.5983,393.6082,390.9454,391.6136,28139.0
2016-02-23 13:30:00,392.81,393.09,391.37,391.74,35962.0,391.7532,392.0325,390.3171,390.6861,35962.0
2016-02-23 14:00:00,391.83,393.65,391.33,391.65,17868.0,390.7759,392.591,390.2772,390.5964,17868.0
2016-02-23 14:30:00,391.83,392.17,389.61,389.61,55309.0,390.7759,391.115,388.5618,388.5618,55309.0
2016-02-23 15:00:00,390.09,390.47,386.86,387.43,34908.0,389.0406,389.4195,385.8192,386.3877,34908.0
2016-02-23 15:30:00,387.43,389.76,386.07,386.83,51670.0,386.3877,388.7114,385.0314,385.7893,51670.0
2016-02-24 09:30:00,383.69,385.81,377.3,380.91,52994.0,382.6578,384.7721,376.285,379.8853,52994.0
2016-02-24 10:00:00,380.93,384.09,377.84,379.17,25180.0,379.9052,383.0567,376.8235,378.1499,25180.0
2016-02-24 10:30:00,378.84,382.71,377.95,380.93,27120.0,377.8208,381.6804,376.9332,379.9052,27120.0
2016-02-24 11:00:00,381.29,383.93,379.2,382.34,19759.0,380.2642,382.8971,378.1799,381.3114,19759.0
2016-02-24 11:30:00,382.33,384.92,382.28,384.85,40031.0,381.3014,383.8845,381.2516,383.8147,40031.0
2016-02-24 12:00:00,384.21,387.95,383.33,385.94,24674.0,383.1764,386.9063,382.2987,384.9017,24674.0
2016-02-24 12:30:00,385.72,387.0,384.11,386.37,63096.0,384.6823,385.9589,383.0766,385.3306,63096.0
2016-02-24 13:00:00,386.37,388.77,385.46,387.95,57545.0,385.3306,387.7241,384.423,386.9063,57545.0
2016-02-24 13:30:00,388.17,390.21,386.31,389.01,60772.0,387.1257,389.1602,385.2707,387.9635,60772.0
2016-02-24 14:00:00,389.64,393.13,388.7,392.38,22520.0,388.5918,392.0724,387.6543,391.3244,22520.0
2016-02-24 14:30:00,391.7,392.69,390.7,390.7,28246.0,390.6462,391.6336,389.6489,389.6489,28246.0
2016-02-24 15:00:00,390.0,394.75,390.0,393.59,29659.0,388.9508,393.688,388.9508,392.5311,29659.0
2016-02-24 15:30:00,393.66,394.53,391.05,393.94,96768.0,392.6009,393.4686,389.998,392.8802,96768.0
2016-02-25 09:30:00,396.36,402.81,394.63,394.68,139602.0,395.2937,401.7263,393.5683,393.6182,139602.0
2016-02-25 10:00:00,393.41,396.27,392.28,393.93,71180.0,392.3516,395.2039,391.2247,392.8702,71180.0
2016-02-25 10:30:00,393.96,395.75,392.04,392.55,52668.0,392.9001,394.6853,390.9853,391.4939,52668.0
2016-02-25 11:00:00,391.77,393.84,391.0,392.99,52968.0,390.716,392.7805,389.9481,391.9328,52968.0
2016-02-25 11:30:00,393.85,395.16,391.49,395.16,56872.0,392.7904,394.0969,390.4368,394.0969,56872.0
2016-02-25 12:00:00,394.68,394.89,391.59,392.28,51814.0,393.6182,393.8276,390.5365,391.2247,51814.0
2016-02-25 12:30:00,391.85,393.97,391.21,392.4,135526.0,390.7958,392.9101,390.1575,391.3443,135526.0
2016-02-25 13:00:00,392.35,393.63,391.36,392.21,114268.0,391.2945,392.571,390.3071,391.1549,114268.0
2016-02-25 13:30:00,392.23,393.73,391.22,391.73,38992.0,391.1748,392.6708,390.1675,390.6761,38992.0
2016-02-25 14:00:00,392.01,393.27,391.0,393.03,49460.0,390.9554,392.212,389.9481,391.9726,49460.0
2016-02-25 14:30:00,393.27,393.68,391.81,392.48,31564.0,392.212,392.6209,390.7559,391.4241,31564.0
2016-02-25 15:00:00,392.53,393.57,390.55,391.34,49482.0,391.474,392.5112,389.4993,390.2872,49482.0
2016-02-25 15:30:00,391.41,394.36,390.49,394.0,129972.0,390.357,393.2991,389.4395,392.94,129972.0
2016-02-26 09:30:00,396.92,398.6,392.44,394.31,35880.0,395.8522,397.5277,391.3842,393.2492,35880.0
2016-02-26 10:00:00,394.31,396.25,389.21,389.61,51511.0,393.2492,395.184,388.1629,388.5618,51511.0
2016-02-26 10:30:00,389.42,391.0,387.64,391.0,67946.0,388.3724,389.9481,386.5971,389.9481,67946.0
2016-02-26 11:00:00,391.0,394.25,390.99,394.25,35034.0,389.9481,393.1894,389.9381,393.1894,35034.0
2016-02-26 11:30:00,394.45,395.09,392.09,392.82,16556.0,393.3888,394.0271,391.0352,391.7632,16556.0
2016-02-26 12:00:00,393.09,393.09,388.27,388.5,20842.0,392.0325,392.0325,387.2254,387.4548,20842.0
2016-02-26 12:30:00,388.77,394.8,388.72,393.74,17179.0,387.7241,393.7379,387.6742,392.6807,17179.0
2016-02-26 13:00:00,394.41,396.55,394.26,394.51,12508.0,393.3489,395.4832,393.1993,393.4487,12508.0
2016-02-26 13:30:00,394.97,395.75,392.65,393.1,68478.0,393.9074,394.6853,391.5937,392.0425,68478.0
2016-02-26 14:00:00,393.1,393.76,391.54,392.94,15251.0,392.0425,392.7007,390.4867,391.8829,15251.0
2016-02-26 14:30:00,392.99,394.27,391.81,392.92,27578.0,391.9328,393.2093,390.7559,391.8629,27578.0
2016-02-26 15:00:00,393.62,395.74,393.05,393.05,27852.0,392.5611,394.6754,391.9926,391.9926,27852.0
2016-02-26 15:30:00,393.64,395.08,392.5,394.23,39056.0,392.581,394.0171,391.4441,393.1694,39056.0
2016-02-29 09:30:00,396.24,397.12,390.2,390.39,98718.0,395.174,396.0516,389.1503,389.3397,98718.0
2016-02-29 10:00:00,390.34,393.4,388.99,390.3,101372.0,389.2899,392.3416,387.9435,389.25,101372.0
2016-02-29 10:30:00,390.15,393.12,389.93,392.98,59900.0,389.1004,392.0624,388.881,391.9228,59900.0
2016-02-29 11:00:00,392.67,394.21,391.89,392.17,132236.0,391.6136,393.1495,390.8357,391.115,132236.0
2016-02-29 11:30:00,391.76,392.65,390.95,391.55,58866.0,390.7061,391.5937,389.8982,390.4966,58866.0
2016-02-29 12:00:00,391.42,392.66,390.03,390.88,34536.0,390.367,391.6036,388.9807,389.8284,34536.0
2016-02-29 12:30:00,390.08,390.23,388.37,389.6,53454.0,389.0306,389.1802,387.3252,388.5519,53454.0
2016-02-29 13:00:00,389.15,390.17,388.0,388.26,60722.0,388.1031,389.1203,386.9562,387.2155,60722.0
2016-02-29 13:30:00,388.0,388.0,386.0,386.83,36566.0,386.9562,386.9562,384.9616,385.7893,36566.0
2016-02-29 14:00:00,386.83,387.15,383.06,384.03,55716.0,385.7893,386.1085,382.0295,382.9969,55716.0
2016-02-29 14:30:00,383.82,386.55,383.82,384.9,57864.0,382.7874,385.5101,382.7874,383.8645,57864.0
2016-02-29 15:00:00,385.31,385.33,383.59,385.14,105724.0,384.2734,384.2934,382.558,384.1039,105724.0
2016-02-29 15:30:00,385.07,386.43,384.02,384.02,195774.0,384.0341,385.3904,382.9869,382.9869,195774.0
2016-03-01 09:30:00,387.86,394.55,384.02,392.15,72556.0,386.8166,393.4886,382.9869,391.095,72556.0
2016-03-01 10:00:00,392.71,394.4,390.74,392.93,51609.0,391.6535,393.339,389.6888,391.8729,51609.0
2016-03-01 10:30:00,393.68,395.53,393.22,395.03,42240.0,392.6209,394.4659,392.1621,393.9673,42240.0
2016-03-01 11:00:00,394.96,396.65,394.62,395.24,23524.0,393.8975,395.5829,393.5584,394.1767,23524.0
2016-03-01 11:30:00,395.49,395.77,393.32,395.63,27995.0,394.426,394.7053,392.2619,394.5656,27995.0
2016-03-01 12:00:00,395.46,397.31,395.45,395.85,20338.0,394.3961,396.2411,394.3861,394.7851,20338.0
2016-03-01 12:30:00,395.39,396.99,393.0,395.0,56539.0,394.3263,395.922,391.9427,393.9373,56539.0
2016-03-01 13:00:00,395.0,396.9,393.95,396.4,31256.0,393.9373,395.8322,392.8902,395.3336,31256.0
2016-03-01 13:30:00,396.01,399.7,395.85,399.19,65655.0,394.9446,398.6247,394.7851,398.1161,65655.0
2016-03-01 14:00:00,399.3,401.72,399.3,401.34,29562.0,398.2258,400.6393,398.2258,400.2603,29562.0
2016-03-01 14:30:00,401.4,403.93,400.88,403.92,52764.0,400.3201,402.8433,399.8015,402.8333,52764.0
2016-03-01 15:00:00,403.59,406.0,403.2,405.98,57156.0,402.5042,404.9078,402.1153,404.8878,57156.0
2016-03-01 15:30:00,405.94,410.21,405.38,410.21,142054.0,404.8479,409.1064,404.2894,409.1064,142054.0
2016-03-02 09:30:00,410.0,419.0,406.49,409.91,33469.0,408.897,417.8728,405.3964,408.8072,33469.0
2016-03-02 10:00:00,409.92,418.56,409.9,414.68,47763.0,408.8172,417.434,408.7973,413.5644,47763.0
2016-03-02 10:30:00,414.47,416.64,411.49,414.89,59711.0,413.355,415.5191,410.383,413.7738,59711.0
2016-03-02 11:00:00,415.62,417.6,413.63,414.16,56912.0,414.5019,416.4765,412.5172,413.0458,56912.0
2016-03-02 11:30:00,414.38,415.82,411.8,412.56,39216.0,413.2652,414.7013,410.6921,411.4501,39216.0
2016-03-02 12:00:00,411.81,412.59,410.68,410.68,32050.0,410.7021,411.48,409.5752,409.5752,32050.0
2016-03-02 12:30:00,411.22,412.74,409.1,412.74,30787.0,410.1137,411.6296,407.9994,411.6296,30787.0
2016-03-02 13:00:00,412.34,413.29,411.48,412.62,22269.0,411.2307,412.1781,410.373,411.5099,22269.0
2016-03-02 13:30:00,413.21,413.25,408.0,408.09,47969.0,412.0984,412.1382,406.9024,406.9921,47969.0
2016-03-02 14:00:00,408.36,408.5,405.62,406.58,22597.0,407.2614,407.401,404.5288,405.4862,22597.0
2016-03-02 14:30:00,406.58,408.89,406.58,407.73,49202.0,405.4862,407.79,405.4862,406.6331,49202.0
2016-03-02 15:00:00,407.85,408.39,405.85,406.03,28252.0,406.7528,407.2913,404.7582,404.9377,28252.0
2016-03-02 15:30:00,405.8,408.21,405.26,407.61,71735.0,404.7083,407.1118,404.1697,406.5134,71735.0
2016-03-03 09:30:00,406.23,409.44,400.69,402.7,45032.0,405.1371,408.3385,399.612,401.6166,45032.0
2016-03-03 10:00:00,402.89,403.1,398.48,400.27,54333.0,401.8061,402.0156,397.408,399.1932,54333.0
2016-03-03 10:30:00,400.14,400.84,398.15,399.58,38710.0,399.0635,399.7616,397.0789,398.505,38710.0
2016-03-03 11:00:00,399.88,399.88,397.19,397.21,40536.0,398.8042,398.8042,396.1215,396.1414,40536.0
2016-03-03 11:30:00,397.13,397.74,395.21,397.68,24032.0,396.0616,396.67,394.1468,396.6101,24032.0
2016-03-03 12:00:00,397.85,398.61,396.62,397.65,20733.0,396.7797,397.5376,395.553,396.5802,20733.0
2016-03-03 12:30:00,397.69,400.52,397.39,398.16,33496.0,396.6201,399.4425,396.3209,397.0888,33496.0
2016-03-03 13:00:00,398.0,400.16,397.16,398.64,23463.0,396.9293,399.0835,396.0915,397.5676,23463.0
2016-03-03 13:30:00,399.15,399.45,398.58,398.94,11690.0,398.0762,398.3754,397.5077,397.8667,11690.0
2016-03-03 14:00:00,398.89,398.91,396.4,398.88,17743.0,397.8169,397.8368,395.3336,397.8069,17743.0
2016-03-03 14:30:00,399.0,399.54,396.4,396.61,31637.0,397.9266,398.4651,395.3336,395.543,31637.0
2016-03-03 15:00:00,396.9,398.7,396.44,398.7,75764.0,395.8322,397.6274,395.3735,397.6274,75764.0
2016-03-03 15:30:00,399.05,402.39,397.83,402.32,143317.0,397.9764,401.3075,396.7597,401.2377,143317.0
2016-03-04 09:30:00,404.55,404.55,395.95,400.66,38548.0,403.4617,403.4617,394.8848,399.5821,38548.0
2016-03-04 10:00:00,400.39,401.24,399.01,401.24,44023.0,399.3128,400.1606,397.9366,400.1606,44023.0
2016-03-04 10:30:00,401.84,403.58,400.01,401.85,23692.0,400.7589,402.4943,398.9339,400.7689,23692.0
2016-03-04 11:00:00,402.16,405.56,401.22,403.92,32106.0,401.0781,404.4689,400.1406,402.8333,32106.0
2016-03-04 11:30:00,404.13,405.96,402.52,403.09,59273.0,403.0428,404.8679,401.4371,402.0056,59273.0
2016-03-04 12:00:00,403.28,407.97,402.52,407.68,34539.0,402.1951,406.8725,401.4371,406.5832,34539.0
2016-03-04 12:30:00,407.69,409.64,407.0,407.96,21179.0,406.5932,408.538,405.9051,406.8625,21179.0
2016-03-04 13:00:00,408.0,410.83,407.82,410.81,32749.0,406.9024,409.7248,406.7229,409.7048,32749.0
2016-03-04 13:30:00,410.79,413.85,408.92,411.34,53826.0,409.6849,412.7366,407.8199,410.2334,53826.0
2016-03-04 14:00:00,410.3,411.25,407.81,408.3,43791.0,409.1962,410.1436,406.7129,407.2016,43791.0
2016-03-04 14:30:00,408.79,409.0,405.09,405.5,35359.0,407.6902,407.8997,404.0002,404.4091,35359.0
2016-03-04 15:00:00,406.05,408.92,404.46,407.93,51658.0,404.9576,407.8199,403.3719,406.8326,51658.0
2016-03-04 15:30:00,407.77,408.81,403.17,403.82,89775.0,406.673,407.7102,402.0854,402.7336,89775.0
2016-03-07 09:30:00,401.79,405.0,400.0,400.57,48107.0,400.7091,403.9104,398.9239,399.4924,48107.0
2016-03-07 10:00:00,400.52,402.45,399.61,401.41,49120.0,399.4425,401.3673,398.5349,400.3301,49120.0
2016-03-07 10:30:00,401.75,405.0,400.98,404.29,44129.0,400.6692,403.9104,399.9013,403.2024,44129.0
2016-03-07 11:00:00,404.61,406.0,403.24,405.0,25568.0,403.5215,404.9078,402.1552,403.9104,25568.0
2016-03-07 11:30:00,405.32,409.16,405.3,409.16,20545.0,404.2296,408.0593,404.2096,408.0593,20545.0
2016-03-07 12:00:00,408.98,409.7,408.33,409.63,16692.0,407.8797,408.5978,407.2315,408.528,16692.0
2016-03-07 12:30:00,409.19,410.17,408.65,409.01,7193.0,408.0892,409.0665,407.5506,407.9097,7193.0
2016-03-07 13:00:00,408.63,411.24,407.0,407.84,34349.0,407.5307,410.1337,405.9051,406.7428,34349.0
2016-03-07 13:30:00,407.91,407.91,406.1,406.33,18025.0,406.8126,406.8126,405.0075,405.2369,18025.0
2016-03-07 14:00:00,406.52,407.89,403.39,403.78,23608.0,405.4264,406.7927,402.3048,402.6937,23608.0
2016-03-07 14:30:00,404.06,406.68,401.55,406.68,12892.0,402.973,405.5859,400.4697,405.5859,12892.0
2016-03-07 15:00:00,406.75,407.91,403.96,407.71,12595.0,405.6557,406.8126,402.8732,406.6132,12595.0
2016-03-07 15:30:00,407.7,408.89,406.3,408.25,61010.0,406.6032,407.79,405.2069,407.1517,61010.0
2016-03-08 09:30:00,405.4,408.29,400.0,400.0,33005.0,404.3094,407.1916,398.9239,398.9239,33005.0
2016-03-08 10:00:00,400.23,402.38,398.1,400.02,42294.0,399.1533,401.2975,397.029,398.9438,42294.0
2016-03-08 10:30:00,399.37,399.45,396.0,398.65,32420.0,398.2956,398.3754,394.9347,397.5775,32420.0
2016-03-08 11:00:00,398.87,402.38,398.72,400.9,31493.0,397.7969,401.2975,397.6473,399.8215,31493.0
2016-03-08 11:30:00,400.68,401.44,399.32,400.0,10657.0,399.6021,400.36,398.2457,398.9239,10657.0
2016-03-08 12:00:00,400.0,401.45,399.39,400.25,6572.0,398.9239,400.37,398.3155,399.1732,6572.0
2016-03-08 12:30:00,400.49,400.49,396.45,397.66,30942.0,399.4126,399.4126,395.3834,396.5902,30942.0
2016-03-08 13:00:00,397.74,400.38,395.88,400.38,50639.0,396.67,399.3029,394.815,399.3029,50639.0
2016-03-08 13:30:00,399.65,400.42,398.48,399.46,22592.0,398.5748,399.3428,397.408,398.3853,22592.0
2016-03-08 14:00:00,399.39,399.67,396.27,396.85,20228.0,398.3155,398.5948,395.2039,395.7824,20228.0
2016-03-08 14:30:00,397.27,398.2,396.28,398.12,20568.0,396.2012,397.1287,395.2139,397.049,20568.0
2016-03-08 15:00:00,397.84,398.03,396.51,396.75,26016.0,396.7697,396.9592,395.4433,395.6826,26016.0
2016-03-08 15:30:00,396.89,397.77,392.65,394.81,143573.0,395.8223,396.6999,391.5937,393.7479,143573.0
2016-03-09 09:30:00,388.53,389.61,374.02,379.0,291947.0,387.4848,388.5618,373.0138,377.9804,291947.0
2016-03-09 10:00:00,379.37,381.5,377.0,377.5,140634.0,378.3494,380.4737,375.9858,376.4844,140634.0
2016-03-09 10:30:00,378.36,380.24,374.49,378.16,87335.0,377.3421,379.2171,373.4825,377.1426,87335.0
2016-03-09 11:00:00,378.47,380.0,376.49,377.5,60797.0,377.4518,378.9777,375.4771,376.4844,60797.0
2016-03-09 11:30:00,378.19,379.16,377.03,378.55,38481.0,377.1726,378.14,376.0157,377.5316,38481.0
2016-03-09 12:00:00,378.5,380.0,377.6,379.94,34274.0,377.4817,378.9777,376.5842,378.9179,34274.0
2016-03-09 12:30:00,380.0,380.37,375.72,375.83,37140.0,378.9777,379.3467,374.7092,374.8189,37140.0
2016-03-09 13:00:00,376.0,377.21,375.54,376.56,41002.0,374.9885,376.1952,374.5297,375.547,41002.0
2016-03-09 13:30:00,376.69,378.52,375.75,377.72,47801.0,375.6766,377.5017,374.7391,376.7038,47801.0
2016-03-09 14:00:00,377.66,378.45,375.51,375.8,60167.0,376.644,377.4319,374.4998,374.789,60167.0
2016-03-09 14:30:00,376.16,376.78,374.86,376.12,74023.0,375.148,375.7664,373.8515,375.1081,74023.0
2016-03-09 15:00:00,376.14,376.38,374.72,374.75,103729.0,375.1281,375.3674,373.7119,373.7418,103729.0
2016-03-09 15:30:00,374.86,376.12,373.8,374.74,231666.0,373.8515,375.1081,372.7944,373.7318,231666.0
2016-03-10 09:30:00,376.88,378.53,374.75,376.51,145934.0,375.8661,377.5117,373.7418,375.4971,145934.0
2016-03-10 10:00:00,376.89,380.59,375.96,377.61,49377.0,375.8761,379.5661,374.9486,376.5941,49377.0
2016-03-10 10:30:00,377.6,379.78,374.7,377.52,78540.0,376.5842,378.7583,373.692,376.5044,78540.0
2016-03-10 11:00:00,377.28,378.45,374.9,376.36,58277.0,376.265,377.4319,373.8914,375.3475,58277.0
2016-03-10 11:30:00,376.31,377.1,374.75,375.81,42279.0,375.2976,376.0855,373.7418,374.799,42279.0
2016-03-10 12:00:00,375.32,376.64,374.25,376.49,40301.0,374.3103,375.6267,373.2432,375.4771,40301.0
2016-03-10 12:30:00,376.29,376.48,373.63,374.74,35812.0,375.2777,375.4672,372.6248,373.7318,35812.0
2016-03-10 13:00:00,374.99,377.82,373.75,376.39,55429.0,373.9812,376.8036,372.7445,375.3774,55429.0
2016-03-10 13:30:00,376.39,379.1,375.49,376.0,29040.0,375.3774,378.0801,374.4798,374.9885,29040.0
2016-03-10 14:00:00,376.0,378.24,375.28,377.19,22648.0,374.9885,377.2224,374.2704,376.1753,22648.0
2016-03-10 14:30:00,377.17,379.21,375.83,377.17,51700.0,376.1553,378.1898,374.8189,376.1553,51700.0
2016-03-10 15:00:00,377.89,379.96,376.41,378.23,54931.0,376.8734,378.9378,375.3974,377.2125,54931.0
2016-03-10 15:30:00,378.96,379.46,376.07,377.55,145078.0,377.9405,378.4392,375.0583,376.5343,145078.0
2016-03-11 09:30:00,382.67,383.58,379.0,379.0,42541.0,381.6405,382.5481,377.9804,377.9804,42541.0
2016-03-11 10:00:00,378.95,380.06,375.53,378.52,23147.0,377.9305,379.0375,374.5197,377.5017,23147.0
2016-03-11 10:30:00,379.11,383.0,378.4,382.11,33520.0,378.0901,381.9696,377.382,381.082,33520.0
2016-03-11 11:00:00,382.19,382.2,379.14,380.62,52258.0,381.1618,381.1718,378.12,379.596,52258.0
2016-03-11 11:30:00,381.14,382.09,380.15,382.0,33482.0,380.1146,381.0621,379.1273,380.9723,33482.0
2016-03-11 12:00:00,382.0,382.95,380.67,382.6,41733.0,380.9723,381.9198,379.6459,381.5707,41733.0
2016-03-11 12:30:00,382.73,382.73,379.64,380.1,19773.0,381.7004,381.7004,378.6187,379.0774,19773.0
2016-03-11 13:00:00,380.17,382.0,379.5,381.92,43826.0,379.1472,380.9723,378.479,380.8925,43826.0
2016-03-11 13:30:00,381.92,382.62,381.28,381.9,30769.0,380.8925,381.5906,380.2543,380.8726,30769.0
2016-03-11 14:00:00,382.01,382.99,380.24,380.24,40573.0,380.9823,381.9597,379.2171,379.2171,40573.0
2016-03-11 14:30:00,380.08,380.18,378.01,378.01,47954.0,379.0575,379.1572,376.9931,376.9931,47954.0
2016-03-11 15:00:00,378.58,380.49,377.5,377.52,31711.0,377.5615,379.4664,376.4844,376.5044,31711.0
2016-03-11 15:30:00,377.65,377.97,375.95,377.12,149691.0,376.634,376.9532,374.9386,376.1054,149691.0
2016-03-14 09:30:00,378.55,379.1,372.01,375.0,75492.0,377.5316,378.0801,371.0092,373.9911,75492.0
2016-03-14 10:00:00,375.01,375.92,371.0,373.0,85719.0,374.0011,374.9087,370.0019,371.9965,85719.0
2016-03-14 10:30:00,373.0,375.15,372.69,373.2,45199.0,371.9965,374.1407,371.6874,372.196,45199.0
2016-03-14 11:00:00,373.17,375.31,372.93,374.5,22151.0,372.1661,374.3003,371.9267,373.4925,22151.0
2016-03-14 11:30:00,374.4,375.8,373.01,373.65,80328.0,373.3928,374.789,372.0065,372.6448,80328.0
2016-03-14 12:00:00,373.5,374.3,371.37,371.37,45649.0,372.4952,373.293,370.3709,370.3709,45649.0
2016-03-14 12:30:00,371.41,373.04,370.65,372.51,17732.0,370.4108,372.0364,369.6529,371.5078,17732.0
2016-03-14 13:00:00,372.4,373.35,371.35,372.6,34073.0,371.3981,372.3456,370.351,371.5976,34073.0
2016-03-14 13:30:00,373.14,375.2,373.14,374.26,35296.0,372.1362,374.1906,372.1362,373.2531,35296.0
2016-03-14 14:00:00,374.42,375.02,373.87,374.93,16769.0,373.4127,374.0111,372.8642,373.9213,16769.0
2016-03-14 14:30:00,374.91,375.5,372.73,375.5,49844.0,373.9014,374.4898,371.7273,374.4898,49844.0
2016-03-14 15:00:00,375.42,375.42,372.84,374.28,40200.0,374.41,374.41,371.837,373.2731,40200.0
2016-03-14 15:30:00,374.04,374.13,372.23,373.27,169656.0,373.0337,373.1235,371.2286,372.2658,169656.0
2016-03-15 09:30:00,369.96,372.28,362.95,363.23,121286.0,368.9647,371.2785,361.9736,362.2528,121286.0
2016-03-15 10:00:00,363.89,363.89,359.17,361.61,156700.0,362.911,362.911,358.2037,360.6372,156700.0
2016-03-15 10:30:00,361.75,365.95,361.75,364.06,141834.0,360.7768,364.9655,360.7768,363.0806,141834.0
2016-03-15 11:00:00,364.2,367.01,364.2,365.8,71090.0,363.2202,366.0226,363.2202,364.8159,71090.0
2016-03-15 11:30:00,365.69,367.07,363.76,364.42,49238.0,364.7062,366.0825,362.7814,363.4396,49238.0
2016-03-15 12:00:00,364.1,365.66,363.72,365.54,53266.0,363.1205,364.6763,362.7415,364.5566,53266.0
2016-03-15 12:30:00,365.36,366.5,364.49,365.11,95494.0,364.3771,365.514,363.5094,364.1278,95494.0
2016-03-15 13:00:00,365.19,367.42,364.47,367.37,118580.0,364.2075,366.4315,363.4895,366.3817,118580.0
2016-03-15 13:30:00,367.48,368.39,366.8,366.93,77840.0,366.4914,367.3989,365.8132,365.9429,77840.0
2016-03-15 14:00:00,367.2,368.83,366.65,367.07,53442.0,366.2121,367.8377,365.6636,366.0825,53442.0
2016-03-15 14:30:00,366.78,367.37,364.71,365.16,75612.0,365.7933,366.3817,363.7288,364.1776,75612.0
2016-03-15 15:00:00,365.15,368.04,364.55,366.62,76620.0,364.1676,367.0499,363.5693,365.6337,76620.0
2016-03-15 15:30:00,366.69,367.79,365.79,367.13,252056.0,365.7035,366.8005,364.8059,366.1423,252056.0
2016-03-16 09:30:00,367.0,379.0,366.85,377.4,68502.0,366.0127,377.9804,365.8631,376.3847,68502.0
2016-03-16 10:00:00,377.38,381.0,377.38,378.08,69785.0,376.3647,379.975,376.3647,377.0629,69785.0
2016-03-16 10:30:00,378.14,378.82,376.53,378.2,60887.0,377.1227,377.8009,375.517,377.1825,60887.0
2016-03-16 11:00:00,377.51,378.68,374.66,375.71,22188.0,376.4944,377.6612,373.6521,374.6992,22188.0
2016-03-16 11:30:00,375.72,376.86,374.26,376.72,10980.0,374.7092,375.8461,373.2531,375.7065,10980.0
2016-03-16 12:00:00,376.72,376.72,376.72,376.72,0.0,375.7065,375.7065,375.7065,375.7065,0.0
2016-03-16 12:30:00,376.72,376.72,376.72,376.72,1.0,375.7065,375.7065,375.7065,375.7065,1.0
2016-03-16 13:00:00,362.0,375.13,360.0,364.75,265156.0,361.0261,374.1208,359.0315,363.7687,265156.0
2016-03-16 13:30:00,365.0,370.7,363.77,369.61,28844.0,364.0181,369.7027,362.7914,368.6157,28844.0
2016-03-16 14:00:00,370.46,375.0,363.12,365.45,57167.0,369.4634,373.9911,362.1431,364.4668,57167.0
2016-03-16 14:30:00,367.87,369.59,363.37,364.07,76430.0,366.8803,368.5957,362.3924,363.0906,76430.0
2016-03-16 15:00:00,364.06,368.34,363.36,368.21,47314.0,363.0806,367.3491,362.3825,367.2194,47314.0
2016-03-16 15:30:00,368.32,370.55,367.11,368.5,126949.0,367.3291,369.5531,366.1224,367.5086,126949.0
2016-03-17 09:30:00,366.31,366.31,350.13,353.39,130046.0,365.3245,365.3245,349.1881,352.4393,130046.0
2016-03-17 10:00:00,352.21,353.3,348.96,352.9,279854.0,351.2625,352.3495,348.0212,351.9506,279854.0
2016-03-17 10:30:00,352.08,352.58,349.8,351.7,88669.0,351.1328,351.6315,348.8589,350.7538,88669.0
2016-03-17 11:00:00,351.53,352.98,349.5,352.33,78019.0,350.5843,352.0304,348.5598,351.3821,78019.0
2016-03-17 11:30:00,352.12,354.78,350.89,354.78,49081.0,351.1727,353.8255,349.946,353.8255,49081.0
2016-03-17 12:00:00,354.95,358.66,354.3,358.66,54616.0,353.9951,357.6951,353.3468,357.6951,54616.0
2016-03-17 12:30:00,358.09,361.06,358.07,360.1,58872.0,357.1266,360.0887,357.1067,359.1312,58872.0
2016-03-17 13:00:00,360.11,363.33,359.4,363.0,36150.0,359.1412,362.3525,358.4331,362.0234,36150.0
2016-03-17 13:30:00,363.0,365.94,362.2,363.81,49198.0,362.0234,364.9555,361.2256,362.8313,49198.0
2016-03-17 14:00:00,363.79,368.37,363.78,364.73,44868.0,362.8113,367.379,362.8013,363.7488,44868.0
2016-03-17 14:30:00,364.74,366.71,364.36,365.67,47232.0,363.7588,365.7235,363.3798,364.6862,47232.0
2016-03-17 15:00:00,365.36,369.45,364.95,369.36,65594.0,364.3771,368.4561,363.9682,368.3663,65594.0
2016-03-17 15:30:00,369.13,369.5,364.93,365.56,139243.0,368.1369,368.5059,363.9482,364.5765,139243.0
2016-03-18 09:30:00,367.64,367.64,356.75,358.82,194155.0,366.651,366.651,355.7902,357.8547,194155.0
2016-03-18 10:00:00,358.48,362.04,357.0,361.72,46719.0,357.5156,361.066,356.0396,360.7469,46719.0
2016-03-18 10:30:00,361.88,362.13,357.82,358.13,69222.0,360.9064,361.1558,356.8574,357.1665,69222.0
2016-03-18 11:00:00,358.45,366.36,358.02,363.63,75209.0,357.4857,365.3744,357.0568,362.6517,75209.0
2016-03-18 11:30:00,363.19,368.99,362.9,368.93,71645.0,362.2129,367.9973,361.9237,367.9375,71645.0
2016-03-18 12:00:00,368.73,370.41,368.6,368.84,43778.0,367.738,369.4135,367.6084,367.8477,43778.0
2016-03-18 12:30:00,368.64,369.05,366.11,369.05,48566.0,367.6483,368.0572,365.1251,368.0572,48566.0
2016-03-18 13:00:00,369.19,370.39,364.69,366.76,31454.0,368.1968,369.3936,363.7089,365.7733,31454.0
2016-03-18 13:30:00,366.68,366.97,364.47,366.23,21085.0,365.6935,365.9828,363.4895,365.2447,21085.0
2016-03-18 14:00:00,366.43,366.72,364.47,364.78,23790.0,365.4442,365.7334,363.4895,363.7986,23790.0
2016-03-18 14:30:00,365.21,365.21,362.81,363.09,31021.0,364.2275,364.2275,361.8339,362.1132,31021.0
2016-03-18 15:00:00,363.17,365.36,362.98,364.32,38908.0,362.193,364.3771,362.0035,363.3399,38908.0
2016-03-18 15:30:00,364.3,365.12,363.32,364.5,115705.0,363.3199,364.1377,362.3426,363.5194,115705.0
2016-03-21 09:30:00,363.86,374.21,360.53,372.56,52486.0,362.8811,373.2033,359.5601,371.5577,52486.0
2016-03-21 10:00:00,371.88,374.15,368.99,370.97,58317.0,370.8795,373.1434,367.9973,369.972,58317.0
2016-03-21 10:30:00,370.63,374.3,370.41,372.67,37304.0,369.6329,373.293,369.4135,371.6674,37304.0
2016-03-21 11:00:00,372.46,374.99,371.5,374.32,37671.0,371.458,373.9812,370.5006,373.313,37671.0
2016-03-21 11:30:00,374.49,375.28,370.97,371.96,47451.0,373.4825,374.2704,369.972,370.9593,47451.0
2016-03-21 12:00:00,371.76,372.49,370.36,371.5,13053.0,370.7599,371.4879,369.3636,370.5006,13053.0
2016-03-21 12:30:00,371.65,372.98,371.1,372.44,13583.0,370.6502,371.9766,370.1016,371.438,13583.0
2016-03-21 13:00:00,372.24,375.92,372.13,375.13,18872.0,371.2386,374.9087,371.1289,374.1208,18872.0
2016-03-21 13:30:00,375.52,375.65,373.47,373.68,16022.0,374.5098,374.6394,372.4653,372.6747,16022.0
2016-03-21 14:00:00,373.71,375.74,373.5,375.74,25745.0,372.7046,374.7292,372.4952,374.7292,25745.0
2016-03-21 14:30:00,375.55,375.82,372.68,372.97,27103.0,374.5397,374.8089,371.6774,371.9666,27103.0
2016-03-21 15:00:00,372.61,372.83,370.7,370.97,20893.0,371.6076,371.827,369.7027,369.972,20893.0
2016-03-21 15:30:00,370.97,372.08,369.36,371.09,78958.0,369.972,371.079,368.3663,370.0917,78958.0
2016-03-22 09:30:00,367.91,374.36,367.25,373.0,38303.0,366.9202,373.3529,366.262,371.9965,38303.0
2016-03-22 10:00:00,373.53,373.53,370.52,373.15,13759.0,372.5251,372.5251,369.5232,372.1461,13759.0
2016-03-22 10:30:00,373.54,374.99,371.41,374.57,32470.0,372.5351,373.9812,370.4108,373.5623,32470.0
2016-03-22 11:00:00,374.58,379.0,374.47,378.54,33283.0,373.5723,377.9804,373.4626,377.5216,33283.0
2016-03-22 11:30:00,378.35,379.0,375.5,376.03,41303.0,377.3321,377.9804,374.4898,375.0184,41303.0
2016-03-22 12:00:00,376.07,378.02,374.99,378.0,28161.0,375.0583,377.003,373.9812,376.9831,28161.0
2016-03-22 12:30:00,378.06,380.0,377.56,379.2,21177.0,377.0429,378.9777,376.5443,378.1799,21177.0
2016-03-22 13:00:00,379.44,380.0,378.18,379.75,17805.0,378.4192,378.9777,377.1626,378.7284,17805.0
2016-03-22 13:30:00,379.71,380.82,377.75,378.27,23095.0,378.6885,379.7955,376.7338,377.2524,23095.0
2016-03-22 14:00:00,377.77,379.23,377.46,379.23,23288.0,376.7537,378.2098,376.4445,378.2098,23288.0
2016-03-22 14:30:00,379.07,379.94,378.46,379.09,17026.0,378.0502,378.9179,377.4418,378.0701,17026.0
2016-03-22 15:00:00,378.69,378.8,377.53,378.26,34492.0,377.6712,377.7809,376.5143,377.2424,34492.0
2016-03-22 15:30:00,378.22,378.89,377.53,378.32,62261.0,377.2025,377.8707,376.5143,377.3022,62261.0
2016-03-23 09:30:00,378.85,384.32,377.51,381.12,76272.0,377.8308,383.2861,376.4944,380.0947,76272.0
2016-03-23 10:00:00,381.72,381.72,375.93,378.81,35917.0,380.6931,380.6931,374.9186,377.7909,35917.0
2016-03-23 10:30:00,378.07,378.64,371.07,372.02,45884.0,377.0529,377.6214,370.0717,371.0192,45884.0
2016-03-23 11:00:00,372.37,372.37,368.26,369.05,33429.0,371.3682,371.3682,367.2693,368.0572,33429.0
2016-03-23 11:30:00,368.86,370.75,368.5,369.3,19242.0,367.8677,369.7526,367.5086,368.3065,19242.0
2016-03-23 12:00:00,369.32,370.76,368.86,369.28,19809.0,368.3264,369.7626,367.8677,368.2865,19809.0
2016-03-23 12:30:00,369.03,371.62,369.02,370.92,23361.0,368.0372,370.6202,368.0272,369.9221,23361.0
2016-03-23 13:00:00,371.14,371.33,369.46,370.12,14206.0,370.1415,370.331,368.4661,369.1243,14206.0
2016-03-23 13:30:00,370.05,370.57,368.76,369.76,15820.0,369.0545,369.5731,367.7679,368.7652,15820.0
2016-03-23 14:00:00,369.67,371.64,369.16,370.62,23676.0,368.6755,370.6402,368.1669,369.6229,23676.0
2016-03-23 14:30:00,370.86,371.99,367.32,367.79,26462.0,369.8623,370.9892,366.3318,366.8005,26462.0
2016-03-23 15:00:00,367.78,368.21,365.63,365.91,50396.0,366.7906,367.2194,364.6464,364.9256,50396.0
2016-03-23 15:30:00,366.06,367.18,365.14,365.37,98483.0,365.0752,366.1922,364.1577,364.3871,98483.0
2016-03-24 09:30:00,363.46,369.07,360.38,367.42,49659.0,362.4822,368.0771,359.4105,366.4315,49659.0
2016-03-24 10:00:00,367.09,369.23,365.3,368.4,33687.0,366.1024,368.2367,364.3172,367.4089,33687.0
2016-03-24 10:30:00,368.82,375.38,368.82,373.97,44630.0,367.8278,374.3701,367.8278,372.9639,44630.0
2016-03-24 11:00:00,373.99,374.66,369.08,369.08,29633.0,372.9839,373.6521,368.0871,368.0871,29633.0
2016-03-24 11:30:00,369.16,370.43,365.64,366.76,41405.0,368.1669,369.4334,364.6563,365.7733,41405.0
2016-03-24 12:00:00,366.89,367.09,363.32,363.73,31845.0,365.903,366.1024,362.3426,362.7515,31845.0
2016-03-24 12:30:00,363.42,364.64,363.42,363.78,20182.0,362.4423,363.659,362.4423,362.8013,20182.0
2016-03-24 13:00:00,363.87,365.7,362.65,365.65,42822.0,362.8911,364.7162,361.6744,364.6663,42822.0
2016-03-24 13:30:00,365.47,365.84,363.41,363.95,38479.0,364.4868,364.8558,362.4323,362.9709,38479.0
2016-03-24 14:00:00,363.09,363.71,362.03,363.29,27923.0,362.1132,362.7315,361.056,362.3127,27923.0
2016-03-24 14:30:00,363.5,367.88,362.92,367.75,70433.0,362.5221,366.8903,361.9436,366.7607,70433.0
2016-03-24 15:00:00,367.61,372.0,367.3,371.98,61120.0,366.621,370.9992,366.3119,370.9793,61120.0
2016-03-24 15:30:00,371.7,372.12,369.39,370.8,110845.0,370.7,371.1189,368.3962,369.8024,110845.0
2016-03-28 09:30:00,372.98,374.92,366.36,370.36,23964.0,371.9766,373.9114,365.3744,369.3636,23964.0
2016-03-28 10:00:00,370.71,372.0,367.32,369.24,32965.0,369.7127,370.9992,366.3318,368.2466,32965.0
2016-03-28 10:30:00,369.07,369.87,364.6,366.04,29138.0,368.0771,368.875,363.6191,365.0553,29138.0
2016-03-28 11:00:00,366.24,368.74,364.99,367.06,20261.0,365.2547,367.748,364.0081,366.0725,20261.0
2016-03-28 11:30:00,367.08,368.95,366.15,367.17,13799.0,366.0925,367.9574,365.165,366.1822,13799.0
2016-03-28 12:00:00,367.3,368.7,365.82,368.01,16965.0,366.3119,367.7081,364.8358,367.02,16965.0
2016-03-28 12:30:00,367.45,370.15,366.71,369.13,12365.0,366.4615,369.1542,365.7235,368.1369,12365.0
2016-03-28 13:00:00,368.06,368.43,366.66,366.82,11721.0,367.0698,367.4388,365.6736,365.8332,11721.0
2016-03-28 13:30:00,367.29,369.12,366.69,367.78,11754.0,366.3019,368.127,365.7035,366.7906,11754.0
2016-03-28 14:00:00,368.15,368.99,366.97,367.45,9182.0,367.1596,367.9973,365.9828,366.4615,9182.0
2016-03-28 14:30:00,367.44,367.61,364.78,365.13,29571.0,366.4515,366.621,363.7986,364.1477,29571.0
2016-03-28 15:00:00,365.26,366.45,364.0,364.49,33741.0,364.2774,365.4642,363.0207,363.5094,33741.0
2016-03-28 15:30:00,364.52,365.61,363.32,363.85,70105.0,363.5393,364.6264,362.3426,362.8711,70105.0
2016-03-29 09:30:00,363.89,364.78,357.34,359.42,40567.0,362.911,363.7986,356.3787,358.4531,40567.0
2016-03-29 10:00:00,359.44,361.2,358.5,359.94,34070.0,358.473,360.2283,357.5355,358.9717,34070.0
2016-03-29 10:30:00,359.93,361.52,358.64,359.43,21676.0,358.9617,360.5474,357.6752,358.463,21676.0
2016-03-29 11:00:00,359.49,361.18,358.9,360.85,27739.0,358.5229,360.2083,357.9345,359.8792,27739.0
2016-03-29 11:30:00,361.12,362.34,360.19,360.52,18970.0,360.1485,361.3652,359.221,359.5501,18970.0
2016-03-29 12:00:00,360.51,362.72,359.74,361.44,9204.0,359.5401,361.7442,358.7722,360.4676,9204.0
2016-03-29 12:30:00,361.5,362.88,360.36,361.99,17530.0,360.5275,361.9038,359.3905,361.0162,17530.0
2016-03-29 13:00:00,361.28,364.97,361.17,364.69,47928.0,360.3081,363.9881,360.1984,363.7089,47928.0
2016-03-29 13:30:00,364.09,364.84,363.11,363.96,12450.0,363.1105,363.8585,362.1331,362.9809,12450.0
2016-03-29 14:00:00,364.26,369.02,364.16,368.27,26471.0,363.28,368.0272,363.1803,367.2793,26471.0
2016-03-29 14:30:00,368.13,369.64,367.43,367.58,18839.0,367.1396,368.6456,366.4415,366.5911,18839.0
2016-03-29 15:00:00,368.0,369.46,367.09,369.46,21508.0,367.01,368.4661,366.1024,368.4661,21508.0
2016-03-29 15:30:00,369.33,369.33,366.15,367.37,80756.0,368.3364,368.3364,365.165,366.3817,80756.0
2016-03-30 09:30:00,369.72,373.99,368.65,369.33,53788.0,368.7254,372.9839,367.6582,368.3364,53788.0
2016-03-30 10:00:00,369.46,369.87,365.16,367.44,28450.0,368.4661,368.875,364.1776,366.4515,28450.0
2016-03-30 10:30:00,367.97,370.5,366.34,366.35,23741.0,366.9801,369.5033,365.3544,365.3644,23741.0
2016-03-30 11:00:00,366.0,366.2,361.61,362.37,32624.0,365.0154,365.2148,360.6372,361.3951,32624.0
2016-03-30 11:30:00,362.38,362.38,360.0,361.94,56906.0,361.4051,361.4051,359.0315,360.9663,56906.0
2016-03-30 12:00:00,362.11,362.85,360.2,361.33,18911.0,361.1358,361.8738,359.231,360.3579,18911.0
2016-03-30 12:30:00,361.32,361.7,360.27,361.7,19250.0,360.348,360.7269,359.3008,360.7269,19250.0
2016-03-30 13:00:00,361.99,362.36,360.55,360.77,14061.0,361.0162,361.3852,359.58,359.7994,14061.0
2016-03-30 13:30:00,360.67,361.63,360.17,361.13,15769.0,359.6997,360.6571,359.201,360.1585,15769.0
2016-03-30 14:00:00,361.06,363.0,360.65,363.0,26629.0,360.0887,362.0234,359.6798,362.0234,26629.0
2016-03-30 14:30:00,362.81,363.06,360.7,361.33,22871.0,361.8339,362.0833,359.7296,360.3579,22871.0
2016-03-30 15:00:00,361.64,362.99,361.02,362.34,19937.0,360.6671,362.0135,360.0488,361.3652,19937.0
2016-03-30 15:30:00,362.0,362.35,359.15,359.6,140853.0,361.0261,361.3752,358.1838,358.6326,140853.0
2016-03-31 09:30:00,361.02,362.68,359.03,361.75,75050.0,360.0488,361.7043,358.0641,360.7768,75050.0
2016-03-31 10:00:00,361.97,362.77,359.9,359.9,41180.0,360.9962,361.7941,358.9318,358.9318,41180.0
2016-03-31 10:30:00,359.92,361.46,358.63,360.1,44950.0,358.9517,360.4876,357.6652,359.1312,44950.0
2016-03-31 11:00:00,360.25,362.39,360.0,360.23,27285.0,359.2808,361.4151,359.0315,359.2609,27285.0
2016-03-31 11:30:00,360.42,361.23,358.99,360.7,30612.0,359.4504,360.2582,358.0242,359.7296,30612.0
2016-03-31 12:00:00,360.72,363.0,360.4,362.38,71776.0,359.7496,362.0234,359.4304,361.4051,71776.0
2016-03-31 12:30:00,362.74,364.84,362.04,362.5,31808.0,361.7641,363.8585,361.066,361.5248,31808.0
2016-03-31 13:00:00,363.03,363.59,361.74,361.83,19447.0,362.0534,362.6118,360.7668,360.8566,19447.0
2016-03-31 13:30:00,362.04,363.02,361.52,361.86,16157.0,361.066,362.0434,360.5474,360.8865,16157.0
2016-03-31 14:00:00,361.21,362.9,361.21,361.75,27462.0,360.2382,361.9237,360.2382,360.7768,27462.0
2016-03-31 14:30:00,361.67,362.4,361.12,361.55,28163.0,360.697,361.425,360.1485,360.5773,28163.0
2016-03-31 15:00:00,361.58,362.68,361.34,361.7,24147.0,360.6073,361.7043,360.3679,360.7269,24147.0
2016-03-31 15:30:00,361.9,362.78,359.69,360.44,115609.0,360.9264,361.804,358.7223,359.4703,115609.0
2016-04-01 09:30:00,373.99,375.89,360.81,375.65,358478.0,372.9839,374.8788,359.8393,374.6394,358478.0
2016-04-01 10:00:00,375.65,379.99,374.73,379.23,158824.0,374.6394,378.9677,373.7219,378.2098,158824.0
2016-04-01 10:30:00,379.26,388.72,378.92,388.42,189036.0,378.2397,387.6742,377.9006,387.375,189036.0
2016-04-01 11:00:00,388.57,397.68,387.45,397.24,178377.0,387.5246,396.6101,386.4077,396.1713,178377.0
2016-04-01 11:30:00,397.39,399.8,395.69,398.63,227173.0,396.3209,398.7244,394.6255,397.5576,227173.0
2016-04-01 12:00:00,398.2,411.8,398.2,407.82,287808.0,397.1287,410.6921,397.1287,406.7229,287808.0
2016-04-01 12:30:00,408.08,409.71,402.45,409.71,237873.0,406.9822,408.6078,401.3673,408.6078,237873.0
2016-04-01 13:00:00,409.0,410.66,407.6,409.28,130244.0,407.8997,409.5552,406.5034,408.1789,130244.0
2016-04-01 13:30:00,408.78,409.72,405.26,405.75,106738.0,407.6803,408.6177,404.1697,404.6584,106738.0
2016-04-01 14:00:00,405.71,408.9,404.24,407.0,86362.0,404.6185,407.7999,403.1525,405.9051,86362.0
2016-04-01 14:30:00,407.26,409.4,406.09,408.12,116540.0,406.1644,408.2986,404.9975,407.022,116540.0
2016-04-01 15:00:00,407.83,411.27,407.77,410.67,144369.0,406.7328,410.1636,406.673,409.5652,144369.0
2016-04-01 15:30:00,410.85,411.98,404.88,405.25,374630.0,409.7447,410.8717,403.7908,404.1598,374630.0
2016-04-04 09:30:00,403.69,408.44,400.89,403.55,186077.0,402.604,407.3412,399.8115,402.4643,186077.0
2016-04-04 10:00:00,404.08,404.74,399.06,402.0,118351.0,402.9929,403.6511,397.9864,400.9185,118351.0
2016-04-04 10:30:00,402.4,405.63,401.4,402.0,54949.0,401.3174,404.5387,400.3201,400.9185,54949.0
2016-04-04 11:00:00,401.93,406.96,401.42,406.43,88395.0,400.8487,405.8652,400.3401,405.3366,88395.0
2016-04-04 11:30:00,406.7,408.76,406.04,407.65,92146.0,405.6059,407.6603,404.9476,406.5533,92146.0
2016-04-04 12:00:00,407.65,409.26,407.0,408.11,38266.0,406.5533,408.159,405.9051,407.0121,38266.0
2016-04-04 12:30:00,408.69,411.33,408.1,411.11,38079.0,407.5905,410.2234,407.0021,410.004,38079.0
2016-04-04 13:00:00,410.99,411.16,408.12,408.91,38752.0,409.8843,410.0539,407.022,407.8099,38752.0
2016-04-04 13:30:00,408.5,409.93,408.18,408.64,17400.0,407.401,408.8272,407.0819,407.5406,17400.0
2016-04-04 14:00:00,408.47,410.17,408.05,409.1,56443.0,407.3711,409.0665,406.9522,407.9994,56443.0
2016-04-04 14:30:00,409.1,409.5,407.19,407.63,23749.0,407.9994,408.3983,406.0946,406.5334,23749.0
2016-04-04 15:00:00,407.59,408.6,404.8,406.0,27755.0,406.4935,407.5008,403.711,404.9078,27755.0
2016-04-04 15:30:00,406.05,407.01,403.87,405.3,111752.0,404.9576,405.915,402.7835,404.2096,111752.0
2016-04-05 09:30:00,401.85,407.72,399.29,406.22,54272.0,400.7689,406.6231,398.2158,405.1272,54272.0
2016-04-05 10:00:00,406.08,411.85,405.55,409.48,76028.0,404.9875,410.742,404.459,408.3784,76028.0
2016-04-05 10:30:00,409.68,409.94,405.97,407.1,39014.0,408.5779,408.8372,404.8778,406.0048,39014.0
2016-04-05 11:00:00,406.63,410.67,405.96,410.67,33255.0,405.5361,409.5652,404.8679,409.5652,33255.0
2016-04-05 11:30:00,410.71,411.43,406.5,407.07,131076.0,409.6051,410.3231,405.4064,405.9749,131076.0
2016-04-05 12:00:00,406.86,407.14,402.44,404.32,30174.0,405.7654,406.0447,401.3573,403.2323,30174.0
2016-04-05 12:30:00,404.45,407.96,404.33,406.37,21450.0,403.3619,406.8625,403.2422,405.2768,21450.0
2016-04-05 13:00:00,405.93,407.01,403.37,407.01,20869.0,404.8379,405.915,402.2848,405.915,20869.0
2016-04-05 13:30:00,406.43,407.5,404.2,405.32,44862.0,405.3366,406.4037,403.1126,404.2296,44862.0
2016-04-05 14:00:00,405.64,406.89,404.59,406.5,28313.0,404.5487,405.7954,403.5015,405.4064,28313.0
2016-04-05 14:30:00,406.5,407.82,405.08,406.98,67456.0,405.4064,406.7229,403.9902,405.8851,67456.0
2016-04-05 15:00:00,407.05,407.22,404.16,405.4,94491.0,405.9549,406.1245,403.0727,404.3094,94491.0
2016-04-05 15:30:00,405.5,405.97,402.77,403.64,73988.0,404.4091,404.8778,401.6864,402.5541,73988.0
2016-04-06 09:30:00,404.21,409.75,404.21,406.43,74568.0,403.1226,408.6477,403.1226,405.3366,74568.0
2016-04-06 10:00:00,407.0,411.14,405.27,405.42,73420.0,405.9051,410.0339,404.1797,404.3293,73420.0
2016-04-06 10:30:00,405.71,411.0,405.29,407.7,48717.0,404.6185,409.8943,404.1997,406.6032,48717.0
2016-04-06 11:00:00,408.14,410.37,407.61,410.03,40857.0,407.042,409.266,406.5134,408.9269,40857.0
2016-04-06 11:30:00,410.21,411.64,408.53,409.28,118026.0,409.1064,410.5326,407.4309,408.1789,118026.0
2016-04-06 12:00:00,409.78,414.66,408.64,414.37,115447.0,408.6776,413.5445,407.5406,413.2552,115447.0
2016-04-06 12:30:00,414.42,418.88,413.23,418.25,65280.0,413.3051,417.7531,412.1183,417.1248,65280.0
2016-04-06 13:00:00,418.29,422.21,418.03,421.45,87658.0,417.1647,421.0741,416.9054,420.3162,87658.0
2016-04-06 13:30:00,421.35,424.55,420.86,423.48,54682.0,420.2165,423.4078,419.7278,422.3407,54682.0
2016-04-06 14:00:00,423.55,427.61,423.14,424.1,144300.0,422.4105,426.4596,422.0016,422.9591,144300.0
2016-04-06 14:30:00,424.15,426.0,420.88,425.94,71320.0,423.0089,424.8539,419.7477,424.7941,71320.0
2016-04-06 15:00:00,425.78,427.0,422.46,422.62,68106.0,424.6345,425.8513,421.3235,421.483,68106.0
2016-04-06 15:30:00,422.53,428.05,422.52,427.2,198626.0,421.3933,426.8984,421.3833,426.0507,198626.0
2016-04-07 09:30:00,425.0,433.93,422.55,425.02,144453.0,423.8566,432.7626,421.4132,423.8766,144453.0
2016-04-07 10:00:00,425.0,425.31,422.74,424.14,121791.0,423.8566,424.1658,421.6027,422.999,121791.0
2016-04-07 10:30:00,423.76,424.33,419.05,419.53,70203.0,422.62,423.1884,417.9226,418.4014,70203.0
2016-04-07 11:00:00,420.34,424.76,419.9,421.39,58110.0,419.2092,423.6173,418.7704,420.2563,58110.0
2016-04-07 11:30:00,422.66,427.49,421.96,424.17,41111.0,421.5229,426.3399,420.8248,423.0289,41111.0
2016-04-07 12:00:00,423.43,426.26,423.19,424.45,49564.0,422.2909,425.1132,422.0515,423.3081,49564.0
2016-04-07 12:30:00,425.05,425.66,421.66,424.06,27810.0,423.9065,424.5149,420.5256,422.9192,27810.0
2016-04-07 13:00:00,423.86,429.88,423.81,426.69,73148.0,422.7197,428.7235,422.6698,425.5421,73148.0
2016-04-07 13:30:00,426.53,427.7,420.15,423.45,39095.0,425.3825,426.5494,419.0197,422.3108,39095.0
2016-04-07 14:00:00,423.45,423.45,419.5,420.65,45069.0,422.3108,422.3108,418.3714,419.5183,45069.0
2016-04-07 14:30:00,420.71,421.42,417.76,418.61,63372.0,419.5782,420.2863,416.6361,417.4838,63372.0
2016-04-07 15:00:00,418.17,421.41,417.74,418.79,73854.0,417.045,420.2763,416.6162,417.6633,73854.0
2016-04-07 15:30:00,418.6,419.63,417.02,418.49,146691.0,417.4739,418.5011,415.8981,417.3642,146691.0
2016-04-08 09:30:00,420.9,424.0,411.77,415.82,163392.0,419.7677,422.8593,410.6622,414.7013,163392.0
2016-04-08 10:00:00,416.5,419.86,413.45,414.48,111240.0,415.3795,418.7305,412.3377,413.3649,111240.0
2016-04-08 10:30:00,414.33,416.0,410.2,410.45,62694.0,413.2153,414.8808,409.0965,409.3458,62694.0
2016-04-08 11:00:00,410.37,412.41,406.53,408.4,75922.0,409.266,411.3005,405.4363,407.3013,75922.0
2016-04-08 11:30:00,407.7,409.42,405.77,407.09,101452.0,406.6032,408.3186,404.6784,405.9948,101452.0
2016-04-08 12:00:00,407.5,407.79,404.06,406.55,30970.0,406.4037,406.6929,402.973,405.4563,30970.0
2016-04-08 12:30:00,406.5,407.99,404.83,405.39,37759.0,405.4064,406.8924,403.7409,404.2994,37759.0
2016-04-08 13:00:00,405.91,405.91,402.62,402.97,38259.0,404.818,404.818,401.5368,401.8859,38259.0
2016-04-08 13:30:00,402.6,406.17,402.31,405.73,44139.0,401.5169,405.0773,401.2277,404.6385,44139.0
2016-04-08 14:00:00,405.64,408.44,405.56,406.14,31508.0,404.5487,407.3412,404.4689,405.0474,31508.0
2016-04-08 14:30:00,406.01,406.51,403.22,404.68,34817.0,404.9177,405.4164,402.1352,403.5913,34817.0
2016-04-08 15:00:00,404.91,405.37,403.12,403.81,45711.0,403.8207,404.2794,402.0355,402.7236,45711.0
2016-04-08 15:30:00,403.74,405.04,401.7,404.93,151979.0,402.6538,403.9503,400.6193,403.8406,151979.0
2016-04-11 09:30:00,407.37,407.37,397.84,401.91,60475.0,406.2741,406.2741,396.7697,400.8288,60475.0
2016-04-11 10:00:00,402.96,404.9,399.32,400.05,46043.0,401.8759,403.8107,398.2457,398.9738,46043.0
2016-04-11 10:30:00,400.27,403.14,398.38,398.55,39290.0,399.1932,402.0554,397.3083,397.4778,39290.0
2016-04-11 11:00:00,398.54,400.28,398.01,399.59,54976.0,397.4678,399.2031,396.9392,398.515,54976.0
2016-04-11 11:30:00,399.31,400.0,396.56,398.35,42894.0,398.2357,398.9239,395.4931,397.2783,42894.0
2016-04-11 12:00:00,398.38,401.01,398.38,399.47,19524.0,397.3083,399.9312,397.3083,398.3953,19524.0
2016-04-11 12:30:00,399.53,401.28,398.11,398.85,88794.0,398.4552,400.2004,397.039,397.777,88794.0
2016-04-11 13:00:00,399.57,399.57,395.03,395.42,38576.0,398.495,398.495,393.9673,394.3562,38576.0
2016-04-11 13:30:00,395.77,396.69,392.92,394.1,84790.0,394.7053,395.6228,391.8629,393.0398,84790.0
2016-04-11 14:00:00,394.09,396.31,393.37,395.46,28261.0,393.0298,395.2438,392.3117,394.3961,28261.0
2016-04-11 14:30:00,395.16,399.27,395.15,398.38,46103.0,394.0969,398.1959,394.0869,397.3083,46103.0
2016-04-11 15:00:00,398.37,398.63,393.77,393.84,39231.0,397.2983,397.5576,392.7107,392.7805,39231.0
2016-04-11 15:30:00,393.76,396.89,393.04,396.14,119389.0,392.7007,395.8223,391.9826,395.0743,119389.0
2016-04-12 09:30:00,396.33,399.4,394.62,394.62,32868.0,395.2638,398.3255,393.5584,393.5584,32868.0
2016-04-12 10:00:00,394.2,398.98,394.2,395.82,26191.0,393.1395,397.9066,393.1395,394.7551,26191.0
2016-04-12 10:30:00,395.82,403.16,395.72,403.16,53595.0,394.7551,402.0754,394.6554,402.0754,53595.0
2016-04-12 11:00:00,402.73,405.38,401.24,403.34,71122.0,401.6465,404.2894,400.1606,402.2549,71122.0
2016-04-12 11:30:00,402.6,403.7,399.97,401.75,74659.0,401.5169,402.6139,398.894,400.6692,74659.0
2016-04-12 12:00:00,401.56,403.84,399.78,403.62,41119.0,400.4797,402.7536,398.7045,402.5342,41119.0
2016-04-12 12:30:00,403.56,404.71,401.4,404.64,62780.0,402.4743,403.6212,400.3201,403.5514,62780.0
2016-04-12 13:00:00,404.36,406.44,403.02,405.67,91116.0,403.2722,405.3466,401.9358,404.5786,91116.0
2016-04-12 13:30:00,406.04,407.82,404.73,407.37,44423.0,404.9476,406.7229,403.6412,406.2741,44423.0
2016-04-12 14:00:00,407.7,407.7,405.71,406.86,23803.0,406.6032,406.6032,404.6185,405.7654,23803.0
2016-04-12 14:30:00,406.95,410.42,406.42,408.65,58543.0,405.8552,409.3159,405.3266,407.5506,58543.0
2016-04-12 15:00:00,408.85,410.49,408.0,408.0,48892.0,407.7501,409.3857,406.9024,406.9024,48892.0
2016-04-12 15:30:00,408.07,408.57,406.17,408.09,115940.0,406.9722,407.4708,405.0773,406.9921,115940.0
2016-04-13 09:30:00,411.24,413.98,406.38,410.59,80636.0,410.1337,412.8663,405.2867,409.4854,80636.0
2016-04-13 10:00:00,409.69,415.0,409.0,413.29,52314.0,408.5878,413.8835,407.8997,412.1781,52314.0
2016-04-13 10:30:00,413.16,413.8,406.62,408.48,23683.0,412.0485,412.6868,405.5261,407.3811,23683.0
2016-04-13 11:00:00,408.6,409.0,406.0,408.53,31350.0,407.5008,407.8997,404.9078,407.4309,31350.0
2016-04-13 11:30:00,408.77,410.04,406.97,408.09,17112.0,407.6703,408.9369,405.8751,406.9921,17112.0
2016-04-13 12:00:00,408.21,409.84,407.0,408.52,21367.0,407.1118,408.7374,405.9051,407.421,21367.0
2016-04-13 12:30:00,407.64,410.88,407.64,408.66,45457.0,406.5433,409.7746,406.5433,407.5606,45457.0
2016-04-13 13:00:00,409.05,409.68,407.13,408.5,25130.0,407.9495,408.5779,406.0347,407.401,25130.0
2016-04-13 13:30:00,408.61,409.95,408.11,409.16,17578.0,407.5107,408.8471,407.0121,408.0593,17578.0
2016-04-13 14:00:00,409.4,411.12,408.82,410.22,21703.0,408.2986,410.014,407.7202,409.1164,21703.0
2016-04-13 14:30:00,409.96,411.23,409.3,410.61,16838.0,408.8571,410.1237,408.1989,409.5053,16838.0
2016-04-13 15:00:00,410.73,412.0,409.99,411.62,30042.0,409.625,410.8916,408.887,410.5126,30042.0
2016-04-13 15:30:00,411.65,411.85,409.94,410.46,61561.0,410.5426,410.742,408.8372,409.3558,61561.0
2016-04-14 09:30:00,412.16,414.59,408.01,411.7,55919.0,411.0512,413.4746,406.9123,410.5924,55919.0
2016-04-14 10:00:00,411.45,412.0,408.93,408.96,12659.0,410.3431,410.8916,407.8299,407.8598,12659.0
2016-04-14 10:30:00,409.29,410.4,408.29,409.03,21868.0,408.1889,409.2959,407.1916,407.9296,21868.0
2016-04-14 11:00:00,408.66,409.98,406.17,408.25,22350.0,407.5606,408.877,405.0773,407.1517,22350.0
2016-04-14 11:30:00,408.36,409.9,405.97,406.17,23277.0,407.2614,408.7973,404.8778,405.0773,23277.0
2016-04-14 12:00:00,405.87,407.12,405.66,406.81,13960.0,404.7781,406.0247,404.5687,405.7156,13960.0
2016-04-14 12:30:00,406.76,407.62,406.5,406.97,18018.0,405.6657,406.5234,405.4064,405.8751,18018.0
2016-04-14 13:00:00,406.67,407.35,405.6,406.61,21480.0,405.5759,406.2541,404.5088,405.5161,21480.0
2016-04-14 13:30:00,406.6,407.24,404.29,404.62,14751.0,405.5061,406.1444,403.2024,403.5315,14751.0
2016-04-14 14:00:00,404.16,404.78,401.81,403.45,33203.0,403.0727,403.691,400.729,402.3646,33203.0
2016-04-14 14:30:00,403.57,407.0,403.15,405.17,14605.0,402.4843,405.9051,402.0654,404.08,14605.0
2016-04-14 15:00:00,405.5,406.88,404.71,406.18,14739.0,404.4091,405.7854,403.6212,405.0873,14739.0
2016-04-14 15:30:00,406.18,407.5,405.78,406.83,42440.0,405.0873,406.4037,404.6883,405.7355,42440.0
2016-04-15 09:30:00,408.57,409.77,402.06,405.38,73202.0,407.4708,408.6676,400.9784,404.2894,73202.0
2016-04-15 10:00:00,405.44,405.47,400.89,402.2,17066.0,404.3493,404.3792,399.8115,401.118,17066.0
2016-04-15 10:30:00,402.71,405.78,402.18,402.31,22156.0,401.6266,404.6883,401.098,401.2277,22156.0
2016-04-15 11:00:00,402.36,405.26,402.35,404.63,9792.0,401.2775,404.1697,401.2676,403.5414,9792.0
2016-04-15 11:30:00,405.0,406.32,403.25,403.25,8887.0,403.9104,405.2269,402.1651,402.1651,8887.0
2016-04-15 12:00:00,403.03,404.48,402.83,403.91,10084.0,401.9457,403.3918,401.7463,402.8234,10084.0
2016-04-15 12:30:00,403.85,404.61,403.0,403.71,12400.0,402.7635,403.5215,401.9158,402.6239,12400.0
2016-04-15 13:00:00,403.52,404.63,403.51,404.28,18426.0,402.4344,403.5414,402.4245,403.1924,18426.0
2016-04-15 13:30:00,404.28,405.55,403.23,405.4,11807.0,403.1924,404.459,402.1452,404.3094,11807.0
2016-04-15 14:00:00,406.1,406.11,404.54,405.49,16455.0,405.0075,405.0175,403.4517,404.3991,16455.0
2016-04-15 14:30:00,405.99,407.08,404.75,407.05,27273.0,404.8978,405.9848,403.6611,405.9549,27273.0
2016-04-15 15:00:00,407.07,407.42,406.19,406.85,34369.0,405.9749,406.3239,405.0972,405.7555,34369.0
2016-04-15 15:30:00,406.95,407.46,405.78,406.71,49847.0,405.8552,406.3638,404.6883,405.6158,49847.0
2016-04-18 09:30:00,407.38,411.83,405.59,411.07,41520.0,406.284,410.7221,404.4989,409.9641,41520.0
2016-04-18 10:00:00,411.84,417.2,411.23,416.67,57858.0,410.732,416.0776,410.1237,415.549,57858.0
2016-04-18 10:30:00,416.71,421.93,416.38,420.5,51083.0,415.5889,420.7949,415.2598,419.3687,51083.0
2016-04-18 11:00:00,420.05,421.0,417.64,417.64,41091.0,418.92,419.8674,416.5164,416.5164,41091.0
2016-04-18 11:30:00,418.17,421.76,418.17,420.4,67769.0,417.045,420.6254,417.045,419.269,67769.0
2016-04-18 12:00:00,420.55,421.42,419.51,419.69,41814.0,419.4186,420.2863,418.3814,418.5609,41814.0
2016-04-18 12:30:00,419.49,421.5,419.07,419.86,39481.0,418.3615,420.3661,417.9426,418.7305,39481.0
2016-04-18 13:00:00,419.55,421.25,419.05,421.25,17268.0,418.4213,420.1167,417.9226,420.1167,17268.0
2016-04-18 13:30:00,421.09,423.81,420.93,423.36,38938.0,419.9572,422.6698,419.7976,422.221,38938.0
2016-04-18 14:00:00,423.71,423.95,421.81,423.23,22771.0,422.5701,422.8095,420.6752,422.0914,22771.0
2016-04-18 14:30:00,423.2,423.37,421.9,422.38,24961.0,422.0615,422.231,420.765,421.2437,24961.0
2016-04-18 15:00:00,422.38,423.0,421.74,422.12,48242.0,421.2437,421.862,420.6054,420.9844,48242.0
2016-04-18 15:30:00,422.15,423.77,421.85,422.39,91888.0,421.0143,422.6299,420.7151,421.2537,91888.0
2016-04-19 09:30:00,421.38,422.37,416.0,419.8,54925.0,420.2464,421.2337,414.8808,418.6706,54925.0
2016-04-19 10:00:00,419.29,420.45,416.05,416.84,44008.0,418.162,419.3189,414.9307,415.7186,44008.0
2016-04-19 10:30:00,416.41,418.88,414.16,418.88,49103.0,415.2897,417.7531,413.0458,417.7531,49103.0
2016-04-19 11:00:00,418.74,420.0,415.37,416.0,22228.0,417.6135,418.8701,414.2525,414.8808,22228.0
2016-04-19 11:30:00,415.95,417.0,412.55,412.67,21008.0,414.831,415.8782,411.4401,411.5598,21008.0
2016-04-19 12:00:00,412.61,413.91,411.52,413.91,24659.0,411.5,412.7965,410.4129,412.7965,24659.0
2016-04-19 12:30:00,413.43,413.44,411.39,412.89,26937.0,412.3178,412.3277,410.2833,411.7792,26937.0
2016-04-19 13:00:00,412.49,413.5,412.37,413.46,13191.0,411.3803,412.3876,411.2606,412.3477,13191.0
2016-04-19 13:30:00,413.73,415.69,413.6,415.06,15883.0,412.617,414.5717,412.4873,413.9434,15883.0
2016-04-19 14:00:00,415.15,416.06,414.56,415.42,32052.0,414.0331,414.9407,413.4447,414.3024,32052.0
2016-04-19 14:30:00,415.36,415.99,414.76,414.77,10583.0,414.2426,414.8709,413.6442,413.6542,10583.0
2016-04-19 15:00:00,414.75,415.37,414.33,414.8,16161.0,413.6342,414.2525,413.2153,413.6841,16161.0
2016-04-19 15:30:00,414.62,415.28,413.2,413.78,55445.0,413.5046,414.1628,412.0884,412.6668,55445.0
2016-04-20 09:30:00,406.21,406.9,396.0,403.69,174409.0,405.1172,405.8053,394.9347,402.604,174409.0
2016-04-20 10:00:00,403.86,404.2,398.77,399.78,78173.0,402.7735,403.1126,397.6972,398.7045,78173.0
2016-04-20 10:30:00,400.03,402.74,398.41,400.2,45168.0,398.9538,401.6565,397.3382,399.1234,45168.0
2016-04-20 11:00:00,400.55,402.01,399.0,401.47,53385.0,399.4724,400.9285,397.9266,400.3899,53385.0
2016-04-20 11:30:00,401.13,401.69,399.01,399.01,25258.0,400.0509,400.6093,397.9366,397.9366,25258.0
2016-04-20 12:00:00,399.44,399.6,398.06,398.61,21656.0,398.3654,398.525,396.9891,397.5376,21656.0
2016-04-20 12:30:00,398.85,399.69,398.24,398.45,29722.0,397.777,398.6147,397.1686,397.3781,29722.0
2016-04-20 13:00:00,398.65,398.78,397.0,397.05,39125.0,397.5775,397.7072,395.932,395.9818,39125.0
2016-04-20 13:30:00,397.55,397.55,396.51,397.1,46797.0,396.4805,396.4805,395.4433,396.0317,46797.0
2016-04-20 14:00:00,397.18,397.46,396.09,396.14,38329.0,396.1115,396.3907,395.0244,395.0743,38329.0
2016-04-20 14:30:00,396.74,399.38,396.73,399.35,29840.0,395.6727,398.3056,395.6627,398.2756,29840.0
2016-04-20 15:00:00,399.23,399.94,398.14,399.17,39568.0,398.156,398.8641,397.0689,398.0961,39568.0
2016-04-20 15:30:00,399.34,399.92,398.29,399.65,101382.0,398.2657,398.8441,397.2185,398.5748,101382.0
2016-04-21 09:30:00,400.69,402.97,398.0,402.7,59469.0,399.612,401.8859,396.9293,401.6166,59469.0
2016-04-21 10:00:00,402.2,406.98,401.7,403.99,118087.0,401.118,405.8851,400.6193,402.9032,118087.0
2016-04-21 10:30:00,404.6,410.47,404.05,409.45,54406.0,403.5115,409.3657,402.963,408.3485,54406.0
2016-04-21 11:00:00,410.03,411.83,408.55,409.52,47293.0,408.9269,410.7221,407.4509,408.4183,47293.0
2016-04-21 11:30:00,409.52,410.26,404.18,405.44,35947.0,408.4183,409.1563,403.0926,404.3493,35947.0
2016-04-21 12:00:00,405.6,407.12,404.1,405.85,18995.0,404.5088,406.0247,403.0129,404.7582,18995.0
2016-04-21 12:30:00,406.19,408.09,405.64,406.98,14122.0,405.0972,406.9921,404.5487,405.8851,14122.0
2016-04-21 13:00:00,406.49,408.61,405.04,408.14,19384.0,405.3964,407.5107,403.9503,407.042,19384.0
2016-04-21 13:30:00,407.89,409.14,406.52,407.36,8906.0,406.7927,408.0393,405.4264,406.2641,8906.0
2016-04-21 14:00:00,406.76,406.79,405.15,406.35,13141.0,405.6657,405.6956,404.06,405.2568,13141.0
2016-04-21 14:30:00,406.43,406.49,404.48,405.5,14219.0,405.3366,405.3964,403.3918,404.4091,14219.0
2016-04-21 15:00:00,405.62,407.55,405.61,405.66,20846.0,404.5288,406.4536,404.5188,404.5687,20846.0
2016-04-21 15:30:00,405.69,409.85,405.31,409.57,70464.0,404.5986,408.7474,404.2196,408.4681,70464.0
2016-04-22 09:30:00,406.61,411.58,400.0,401.59,107380.0,405.5161,410.4727,398.9239,400.5096,107380.0
2016-04-22 10:00:00,401.6,403.61,400.06,401.0,54774.0,400.5196,402.5242,398.9837,399.9212,54774.0
2016-04-22 10:30:00,401.6,401.61,394.5,395.35,42375.0,400.5196,400.5296,393.4387,394.2864,42375.0
2016-04-22 11:00:00,395.43,399.76,395.43,397.08,26279.0,394.3662,398.6845,394.3662,396.0117,26279.0
2016-04-22 11:30:00,397.01,399.13,397.01,399.13,28619.0,395.9419,398.0562,395.9419,398.0562,28619.0
2016-04-22 12:00:00,399.9,400.0,397.68,398.9,42722.0,398.8242,398.9239,396.6101,397.8269,42722.0
2016-04-22 12:30:00,398.62,398.75,396.43,397.44,47548.0,397.5476,397.6773,395.3635,396.3708,47548.0
2016-04-22 13:00:00,397.96,399.94,396.75,398.4,43610.0,396.8894,398.8641,395.6826,397.3282,43610.0
2016-04-22 13:30:00,398.98,403.0,398.92,402.85,49084.0,397.9066,401.9158,397.8468,401.7662,49084.0
2016-04-22 14:00:00,401.94,406.0,401.94,405.16,63071.0,400.8587,404.9078,400.8587,404.07,63071.0
2016-04-22 14:30:00,405.0,405.68,403.09,405.42,32736.0,403.9104,404.5886,402.0056,404.3293,32736.0
2016-04-22 15:00:00,405.07,406.2,404.17,405.67,36327.0,403.9803,405.1072,403.0827,404.5786,36327.0
2016-04-22 15:30:00,405.64,405.87,404.03,404.33,80850.0,404.5487,404.7781,402.9431,403.2422,80850.0
2016-04-25 09:30:00,408.21,408.8,403.26,406.76,27835.0,407.1118,407.7002,402.1751,405.6657,27835.0
2016-04-25 10:00:00,406.81,408.94,405.58,407.73,14547.0,405.7156,407.8398,404.4889,406.6331,14547.0
2016-04-25 10:30:00,407.51,408.0,403.74,404.63,11682.0,406.4137,406.9024,402.6538,403.5414,11682.0
2016-04-25 11:00:00,404.97,408.03,404.97,406.1,22392.0,403.8805,406.9323,403.8805,405.0075,22392.0
2016-04-25 11:30:00,406.45,407.3,406.26,406.94,4575.0,405.3565,406.2043,405.1671,405.8452,4575.0
2016-04-25 12:00:00,407.07,407.72,405.16,405.83,16072.0,405.9749,406.6231,404.07,404.7382,16072.0
2016-04-25 12:30:00,406.1,408.01,405.66,407.03,20381.0,405.0075,406.9123,404.5687,405.935,20381.0
2016-04-25 13:00:00,406.99,407.44,405.0,405.7,8210.0,405.8951,406.3439,403.9104,404.6086,8210.0
2016-04-25 13:30:00,405.88,406.5,404.27,405.72,11661.0,404.7881,405.4064,403.1824,404.6285,11661.0
2016-04-25 14:00:00,405.97,406.38,405.0,405.72,7700.0,404.8778,405.2867,403.9104,404.6285,7700.0
2016-04-25 14:30:00,405.55,406.89,405.2,406.25,23602.0,404.459,405.7954,404.1099,405.1571,23602.0
2016-04-25 15:00:00,406.0,406.74,405.78,406.09,28099.0,404.9078,405.6458,404.6883,404.9975,28099.0
2016-04-25 15:30:00,406.35,406.9,405.25,406.9,57158.0,405.2568,405.8053,404.1598,405.8053,57158.0
2016-04-26 09:30:00,406.77,407.65,404.52,407.38,29056.0,405.6757,406.5533,403.4317,406.284,29056.0
2016-04-26 10:00:00,407.41,411.41,407.23,407.23,33087.0,406.314,410.3032,406.1344,406.1344,33087.0
2016-04-26 10:30:00,406.53,407.54,404.33,405.51,31797.0,405.4363,406.4436,403.2422,404.4191,31797.0
2016-04-26 11:00:00,404.92,407.56,404.61,407.5,27665.0,403.8307,406.4636,403.5215,406.4037,27665.0
2016-04-26 11:30:00,407.41,407.93,405.07,405.86,8255.0,406.314,406.8326,403.9803,404.7681,8255.0
2016-04-26 12:00:00,405.86,408.46,405.86,407.62,18670.0,404.7681,407.3611,404.7681,406.5234,18670.0
2016-04-26 12:30:00,406.94,407.58,405.9,406.29,9022.0,405.8452,406.4835,404.808,405.197,9022.0
2016-04-26 13:00:00,406.38,408.45,406.09,407.52,9150.0,405.2867,407.3512,404.9975,406.4237,9150.0
2016-04-26 13:30:00,407.07,408.39,405.77,406.81,23337.0,405.9749,407.2913,404.6784,405.7156,23337.0
2016-04-26 14:00:00,406.26,406.99,405.0,405.92,8593.0,405.1671,405.8951,403.9104,404.828,8593.0
2016-04-26 14:30:00,405.5,407.17,405.16,406.32,10472.0,404.4091,406.0746,404.07,405.2269,10472.0
2016-04-26 15:00:00,406.02,407.37,405.86,407.17,15011.0,404.9277,406.2741,404.7681,406.0746,15011.0
2016-04-26 15:30:00,407.49,408.46,406.19,406.65,53736.0,406.3937,407.3611,405.0972,405.556,53736.0
2016-04-27 09:30:00,406.91,406.91,398.58,401.44,29567.0,405.8153,405.8153,397.5077,400.36,29567.0
2016-04-27 10:00:00,400.4,403.99,399.89,400.47,15935.0,399.3228,402.9032,398.8142,399.3926,15935.0
2016-04-27 10:30:00,400.0,400.45,396.39,397.34,61029.0,398.9239,399.3727,395.3236,396.271,61029.0
2016-04-27 11:00:00,397.01,397.5,394.5,395.42,30015.0,395.9419,396.4306,393.4387,394.3562,30015.0
2016-04-27 11:30:00,395.78,396.08,392.96,394.9,58732.0,394.7152,395.0144,391.9028,393.8376,58732.0
2016-04-27 12:00:00,395.0,395.3,391.18,393.63,78657.0,393.9373,394.2365,390.1276,392.571,78657.0
2016-04-27 12:30:00,393.59,393.95,391.58,391.93,33373.0,392.5311,392.8902,390.5265,390.8756,33373.0
2016-04-27 13:00:00,391.92,394.06,391.25,392.5,39813.0,390.8656,392.9999,390.1974,391.4441,39813.0
2016-04-27 13:30:00,392.37,394.92,392.24,392.66,19338.0,391.3144,393.8576,391.1848,391.6036,19338.0
2016-04-27 14:00:00,392.5,393.62,389.66,389.67,74763.0,391.4441,392.5611,388.6117,388.6217,74763.0
2016-04-27 14:30:00,389.92,390.8,386.36,388.38,83237.0,388.871,389.7486,385.3206,387.3352,83237.0
2016-04-27 15:00:00,388.41,393.81,388.18,391.25,100588.0,387.3651,392.7505,387.1357,390.1974,100588.0
2016-04-27 15:30:00,391.24,393.15,389.64,390.09,94972.0,390.1875,392.0923,388.5918,389.0406,94972.0
2016-04-28 09:30:00,387.11,397.0,385.0,394.26,76327.0,386.0686,395.932,383.9642,393.1993,76327.0
2016-04-28 10:00:00,394.0,396.33,391.0,391.11,70250.0,392.94,395.2638,389.9481,390.0578,70250.0
2016-04-28 10:30:00,391.12,395.04,390.21,393.7,53428.0,390.0678,393.9772,389.1602,392.6408,53428.0
2016-04-28 11:00:00,394.29,394.96,392.07,392.78,85406.0,393.2293,393.8975,391.0152,391.7233,85406.0
2016-04-28 11:30:00,392.72,394.71,391.88,394.62,15035.0,391.6635,393.6481,390.8257,393.5584,15035.0
2016-04-28 12:00:00,394.43,395.0,391.74,393.91,41618.0,393.3689,393.9373,390.6861,392.8503,41618.0
2016-04-28 12:30:00,393.72,395.99,392.51,395.44,38466.0,392.6608,394.9247,391.454,394.3762,38466.0
2016-04-28 13:00:00,395.49,398.95,393.34,398.52,53338.0,394.426,397.8767,392.2818,397.4479,53338.0
2016-04-28 13:30:00,398.53,401.4,396.78,399.1,46988.0,397.4578,400.3201,395.7126,398.0263,46988.0
2016-04-28 14:00:00,398.5,401.78,397.7,400.13,44860.0,397.4279,400.6991,396.6301,399.0535,44860.0
2016-04-28 14:30:00,399.92,400.75,397.06,397.4,25808.0,398.8441,399.6719,395.9918,396.3309,25808.0
2016-04-28 15:00:00,397.81,397.81,391.98,392.16,37976.0,396.7398,396.7398,390.9255,391.105,37976.0
2016-04-28 15:30:00,392.45,393.71,389.43,391.3,107279.0,391.3942,392.6508,388.3823,390.2473,107279.0
2016-04-29 09:30:00,388.63,393.0,382.16,383.34,128602.0,387.5845,391.9427,381.1319,382.3087,128602.0
2016-04-29 10:00:00,383.59,384.81,380.07,380.59,88465.0,382.558,383.7748,379.0475,379.5661,88465.0
2016-04-29 10:30:00,380.79,381.06,375.52,377.2,31687.0,379.7656,380.0348,374.5098,376.1852,31687.0
2016-04-29 11:00:00,377.16,379.03,373.94,374.55,48545.0,376.1453,378.0103,372.934,373.5424,48545.0
2016-04-29 11:30:00,375.0,375.9,373.14,374.7,37987.0,373.9911,374.8887,372.1362,373.692,37987.0
2016-04-29 12:00:00,374.66,378.1,373.85,376.79,12383.0,373.6521,377.0828,372.8442,375.7763,12383.0
2016-04-29 12:30:00,377.88,379.73,377.32,378.76,9762.0,376.8634,378.7084,376.3049,377.741,9762.0
2016-04-29 13:00:00,378.78,380.62,378.11,379.0,14150.0,377.761,379.596,377.0928,377.9804,14150.0
2016-04-29 13:30:00,378.85,379.76,377.0,377.48,15823.0,377.8308,378.7383,375.9858,376.4645,15823.0
2016-04-29 14:00:00,377.54,378.48,376.22,378.36,24545.0,376.5243,377.4618,375.2079,377.3421,24545.0
2016-04-29 14:30:00,378.94,379.0,377.1,377.9,16156.0,377.9206,377.9804,376.0855,376.8833,16156.0
2016-04-29 15:00:00,376.62,378.84,376.55,378.0,29051.0,375.6068,377.8208,375.537,376.9831,29051.0
2016-04-29 15:30:00,377.8,378.79,375.66,376.71,170899.0,376.7836,377.771,374.6494,375.6965,170899.0
2016-05-02 09:30:00,377.95,379.99,373.29,377.04,96442.0,376.9332,378.9677,372.2858,376.0257,96442.0
2016-05-02 10:00:00,376.65,380.0,375.27,376.41,65749.0,375.6367,378.9777,374.2604,375.3974,65749.0
2016-05-02 10:30:00,376.15,378.78,373.9,373.91,34106.0,375.1381,377.761,372.8941,372.9041,34106.0
2016-05-02 11:00:00,373.76,374.61,370.12,371.69,40319.0,372.7545,373.6022,369.1243,370.6901,40319.0
2016-05-02 11:30:00,371.63,372.49,369.06,371.83,46350.0,370.6302,371.4879,368.0671,370.8297,46350.0
2016-05-02 12:00:00,371.4,373.66,371.0,371.72,28865.0,370.4008,372.6548,370.0019,370.72,28865.0
2016-05-02 12:30:00,372.34,375.88,372.33,375.61,30366.0,371.3383,374.8688,371.3283,374.5995,30366.0
2016-05-02 13:00:00,375.82,378.76,375.82,377.12,33635.0,374.8089,377.741,374.8089,376.1054,33635.0
2016-05-02 13:30:00,377.26,379.2,377.25,378.97,8700.0,376.2451,378.1799,376.2351,377.9505,8700.0
2016-05-02 14:00:00,378.19,379.8,377.95,379.48,14155.0,377.1726,378.7782,376.9332,378.4591,14155.0
2016-05-02 14:30:00,379.5,380.25,378.8,380.25,17920.0,378.479,379.227,377.7809,379.227,17920.0
2016-05-02 15:00:00,380.05,383.11,380.05,382.92,27169.0,379.0276,382.0793,379.0276,381.8898,27169.0
2016-05-02 15:30:00,382.78,385.0,382.45,384.52,66171.0,381.7502,383.9642,381.4211,383.4855,66171.0
2016-05-03 09:30:00,379.62,381.73,374.0,375.24,48855.0,378.5987,380.703,372.9938,374.2305,48855.0
2016-05-03 10:00:00,375.25,375.87,373.2,374.46,53341.0,374.2405,374.8588,372.196,373.4526,53341.0
2016-05-03 10:30:00,374.84,374.85,373.15,374.06,43173.0,373.8316,373.8416,372.1461,373.0537,43173.0
2016-05-03 11:00:00,374.0,375.73,373.5,375.27,28754.0,372.9938,374.7192,372.4952,374.2604,28754.0
2016-05-03 11:30:00,375.03,377.78,374.15,377.29,16092.0,374.0211,376.7637,373.1434,376.275,16092.0
2016-05-03 12:00:00,376.47,376.49,373.74,374.42,12676.0,375.4572,375.4771,372.7345,373.4127,12676.0
2016-05-03 12:30:00,374.26,377.14,374.26,376.69,23115.0,373.2531,376.1254,373.2531,375.6766,23115.0
2016-05-03 13:00:00,377.02,378.47,375.5,377.34,46107.0,376.0057,377.4518,374.4898,376.3249,46107.0
2016-05-03 13:30:00,377.4,380.0,377.0,378.77,39788.0,376.3847,378.9777,375.9858,377.751,39788.0
2016-05-03 14:00:00,378.99,379.42,375.64,376.28,36888.0,377.9704,378.3993,374.6294,375.2677,36888.0
2016-05-03 14:30:00,376.85,377.26,375.67,376.68,27330.0,375.8362,376.2451,374.6593,375.6666,27330.0
2016-05-03 15:00:00,376.92,377.0,374.0,374.09,20752.0,375.906,375.9858,372.9938,373.0836,20752.0
2016-05-03 15:30:00,374.47,374.49,370.77,371.32,118093.0,373.4626,373.4825,369.7725,370.321,118093.0
2016-05-04 09:30:00,370.06,371.09,365.0,369.0,54369.0,369.0644,370.0917,364.0181,368.0073,54369.0
2016-05-04 10:00:00,368.74,369.37,367.1,367.4,89019.0,367.748,368.3763,366.1124,366.4116,89019.0
2016-05-04 10:30:00,366.6,367.48,362.96,364.48,48266.0,365.6137,366.4914,361.9835,363.4995,48266.0
2016-05-04 11:00:00,364.23,364.69,360.27,361.17,75806.0,363.2501,363.7089,359.3008,360.1984,75806.0
2016-05-04 11:30:00,361.36,363.95,360.56,362.0,66070.0,360.3878,362.9709,359.59,361.0261,66070.0
2016-05-04 12:00:00,362.11,366.5,362.03,365.05,49506.0,361.1358,365.514,361.056,364.0679,49506.0
2016-05-04 12:30:00,364.83,365.02,362.42,362.42,23355.0,363.8485,364.038,361.445,361.445,23355.0
2016-05-04 13:00:00,362.64,363.2,362.06,363.14,15471.0,361.6644,362.2229,361.086,362.1631,15471.0
2016-05-04 13:30:00,363.12,364.37,361.92,364.27,31227.0,362.1431,363.3897,360.9463,363.29,31227.0
2016-05-04 14:00:00,364.0,364.03,362.06,362.52,28643.0,363.0207,363.0507,361.086,361.5447,28643.0
2016-05-04 14:30:00,362.5,363.95,360.25,360.34,50829.0,361.5248,362.9709,359.2808,359.3706,50829.0
2016-05-04 15:00:00,360.3,361.89,360.29,361.05,52481.0,359.3307,360.9164,359.3207,360.0787,52481.0
2016-05-04 15:30:00,360.78,362.81,360.5,360.64,113881.0,359.8094,361.8339,359.5302,359.6698,113881.0
2016-05-05 09:30:00,377.13,379.99,372.51,374.68,204236.0,376.1154,378.9677,371.5078,373.672,204236.0
2016-05-05 10:00:00,375.25,377.94,374.17,374.5,142689.0,374.2405,376.9232,373.1634,373.4925,142689.0
2016-05-05 10:30:00,374.36,375.63,369.11,375.56,159126.0,373.3529,374.6195,368.117,374.5496,159126.0
2016-05-05 11:00:00,375.58,376.91,374.91,375.57,57295.0,374.5696,375.896,373.9014,374.5596,57295.0
2016-05-05 11:30:00,375.29,379.9,375.26,379.9,61360.0,374.2804,378.878,374.2505,378.878,61360.0
2016-05-05 12:00:00,379.53,381.61,377.59,379.0,66565.0,378.509,380.5834,376.5742,377.9804,66565.0
2016-05-05 12:30:00,378.95,378.95,376.23,377.79,38627.0,377.9305,377.9305,375.2178,376.7736,38627.0
2016-05-05 13:00:00,378.22,378.22,373.61,374.91,28913.0,377.2025,377.2025,372.6049,373.9014,28913.0
2016-05-05 13:30:00,374.28,377.36,374.28,377.03,55907.0,373.2731,376.3448,373.2731,376.0157,55907.0
2016-05-05 14:00:00,377.05,380.75,376.21,377.59,65810.0,376.0356,379.7257,375.1979,376.5742,65810.0
2016-05-05 14:30:00,377.88,380.21,377.83,378.7,55498.0,376.8634,379.1871,376.8135,377.6812,55498.0
2016-05-05 15:00:00,379.01,380.0,378.22,379.31,36279.0,377.9904,378.9777,377.2025,378.2896,36279.0
2016-05-05 15:30:00,379.23,379.98,376.15,377.73,130353.0,378.2098,378.9578,375.1381,376.7138,130353.0
2016-05-06 09:30:00,376.36,377.43,372.36,372.84,102262.0,375.3475,376.4146,371.3583,371.837,102262.0
2016-05-06 10:00:00,373.23,376.13,372.02,373.18,66358.0,372.2259,375.1181,371.0192,372.176,66358.0
2016-05-06 10:30:00,373.5,374.04,369.62,370.1,77732.0,372.4952,373.0337,368.6256,369.1043,77732.0
2016-05-06 11:00:00,370.0,372.79,369.75,371.07,46606.0,369.0046,371.7871,368.7553,370.0717,46606.0
2016-05-06 11:30:00,370.7,370.97,367.71,368.46,61229.0,369.7027,369.972,366.7208,367.4687,61229.0
2016-05-06 12:00:00,368.66,369.59,366.22,366.5,29049.0,367.6682,368.5957,365.2348,365.514,29049.0
2016-05-06 12:30:00,366.44,368.19,365.93,367.87,21370.0,365.4542,367.1995,364.9456,366.8803,21370.0
2016-05-06 13:00:00,368.1,370.84,367.52,370.69,40297.0,367.1097,369.8423,366.5313,369.6927,40297.0
2016-05-06 13:30:00,370.49,371.56,369.58,371.53,22234.0,369.4933,370.5604,368.5857,370.5305,22234.0
2016-05-06 14:00:00,371.54,373.04,370.78,372.29,30746.0,370.5405,372.0364,369.7825,371.2884,30746.0
2016-05-06 14:30:00,372.28,372.33,370.28,371.82,44961.0,371.2785,371.3283,369.2838,370.8197,44961.0
2016-05-06 15:00:00,371.87,372.36,370.65,371.6,40669.0,370.8696,371.3583,369.6529,370.6003,40669.0
2016-05-06 15:30:00,371.32,371.32,367.69,369.95,61244.0,370.321,370.321,366.7008,368.9547,61244.0
2016-05-09 09:30:00,370.2,377.49,370.2,376.73,77257.0,369.2041,376.4745,369.2041,375.7165,77257.0
2016-05-09 10:00:00,376.93,378.27,375.23,376.75,51254.0,375.916,377.2524,374.2205,375.7364,51254.0
2016-05-09 10:30:00,376.38,380.91,376.09,379.82,90196.0,375.3674,379.8853,375.0782,378.7982,90196.0
2016-05-09 11:00:00,379.76,381.29,377.62,380.07,60438.0,378.7383,380.2642,376.6041,379.0475,60438.0
2016-05-09 11:30:00,379.71,381.32,378.4,379.01,69881.0,378.6885,380.2941,377.382,377.9904,69881.0
2016-05-09 12:00:00,379.21,379.4,377.07,378.37,27846.0,378.1898,378.3793,376.0556,377.3521,27846.0
2016-05-09 12:30:00,378.99,378.99,376.75,377.39,32215.0,377.9704,377.9704,375.7364,376.3747,32215.0
2016-05-09 13:00:00,377.31,378.21,376.56,377.63,11131.0,376.2949,377.1925,375.547,376.6141,11131.0
2016-05-09 13:30:00,377.82,378.8,376.85,376.99,42638.0,376.8036,377.7809,375.8362,375.9758,42638.0
2016-05-09 14:00:00,377.07,378.55,376.36,378.04,28618.0,376.0556,377.5316,375.3475,377.023,28618.0
2016-05-09 14:30:00,377.97,379.46,377.32,378.88,35031.0,376.9532,378.4392,376.3049,377.8607,35031.0
2016-05-09 15:00:00,378.48,379.36,377.1,377.35,61598.0,377.4618,378.3394,376.0855,376.3348,61598.0
2016-05-09 15:30:00,377.68,378.62,375.0,375.47,119169.0,376.6639,377.6014,373.9911,374.4599,119169.0
2016-05-10 09:30:00,377.96,379.91,375.0,376.0,49433.0,376.9432,378.8879,373.9911,374.9885,49433.0
2016-05-10 10:00:00,375.86,377.56,374.37,377.1,36489.0,374.8488,376.5443,373.3628,376.0855,36489.0
2016-05-10 10:30:00,377.5,380.0,377.19,379.58,24187.0,376.4844,378.9777,376.1753,378.5588,24187.0
2016-05-10 11:00:00,378.88,381.07,378.62,379.68,20039.0,377.8607,380.0448,377.6014,378.6586,20039.0
2016-05-10 11:30:00,379.84,380.5,378.6,380.48,34066.0,378.8181,379.4764,377.5815,379.4564,34066.0
2016-05-10 12:00:00,380.73,380.92,380.0,380.17,47051.0,379.7057,379.8952,378.9777,379.1472,47051.0
2016-05-10 12:30:00,380.35,381.56,380.18,381.13,12650.0,379.3268,380.5335,379.1572,380.1047,12650.0
2016-05-10 13:00:00,381.2,381.48,379.5,379.64,28761.0,380.1745,380.4537,378.479,378.6187,28761.0
2016-05-10 13:30:00,379.63,381.53,379.63,381.3,23475.0,378.6087,380.5036,378.6087,380.2742,23475.0
2016-05-10 14:00:00,381.0,381.05,379.8,380.59,14867.0,379.975,380.0249,378.7782,379.5661,14867.0
2016-05-10 14:30:00,380.63,381.63,380.01,381.41,24782.0,379.606,380.6033,378.9877,380.3839,24782.0
2016-05-10 15:00:00,381.23,387.09,381.1,385.0,136803.0,380.2044,386.0486,380.0747,383.9642,136803.0
2016-05-10 15:30:00,385.08,386.88,384.21,385.88,94740.0,384.044,385.8392,383.1764,384.8419,94740.0
2016-05-11 09:30:00,385.06,386.29,381.27,383.47,31570.0,384.0241,385.2508,380.2443,382.4384,31570.0
2016-05-11 10:00:00,383.18,385.95,382.78,383.11,63324.0,382.1491,384.9117,381.7502,382.0793,63324.0
2016-05-11 10:30:00,383.95,385.51,381.34,381.34,34827.0,382.9171,384.4729,380.3141,380.3141,34827.0
2016-05-11 11:00:00,381.28,381.28,378.88,379.06,28732.0,380.2543,380.2543,377.8607,378.0402,28732.0
2016-05-11 11:30:00,379.64,381.43,379.63,379.99,16831.0,378.6187,380.4039,378.6087,378.9677,16831.0
2016-05-11 12:00:00,379.58,379.92,378.8,378.95,12399.0,378.5588,378.8979,377.7809,377.9305,12399.0
2016-05-11 12:30:00,378.8,378.99,377.54,378.03,25756.0,377.7809,377.9704,376.5243,377.013,25756.0
2016-05-11 13:00:00,378.04,378.11,376.84,377.16,14178.0,377.023,377.0928,375.8262,376.1453,14178.0
2016-05-11 13:30:00,377.42,377.77,375.62,376.4,27717.0,376.4046,376.7537,374.6095,375.3874,27717.0
2016-05-11 14:00:00,376.3,376.7,374.55,375.47,43909.0,375.2877,375.6866,373.5424,374.4599,43909.0
2016-05-11 14:30:00,375.37,377.09,375.03,376.77,39429.0,374.3602,376.0755,374.0211,375.7564,39429.0
2016-05-11 15:00:00,376.74,377.05,375.02,375.1,22426.0,375.7265,376.0356,374.0111,374.0909,22426.0
2016-05-11 15:30:00,374.88,375.6,371.46,371.86,122166.0,373.8715,374.5895,370.4607,370.8596,122166.0
2016-05-12 09:30:00,373.05,375.0,363.7,364.0,71275.0,372.0464,373.9911,362.7215,363.0207,71275.0
2016-05-12 10:00:00,364.63,368.4,364.17,365.56,130483.0,363.649,367.4089,363.1903,364.5765,130483.0
2016-05-12 10:30:00,365.4,367.3,363.41,364.18,73114.0,364.417,366.3119,362.4323,363.2003,73114.0
2016-05-12 11:00:00,364.5,364.98,362.39,364.56,57722.0,363.5194,363.9981,361.4151,363.5792,57722.0
2016-05-12 11:30:00,364.2,364.28,362.75,362.77,24235.0,363.2202,363.3,361.7741,361.7941,24235.0
2016-05-12 12:00:00,362.46,364.08,362.46,363.7,20233.0,361.4849,363.1005,361.4849,362.7215,20233.0
2016-05-12 12:30:00,363.4,365.0,362.95,364.38,12836.0,362.4224,364.0181,361.9736,363.3997,12836.0
2016-05-12 13:00:00,364.57,365.57,363.5,365.4,14402.0,363.5892,364.5865,362.5221,364.417,14402.0
2016-05-12 13:30:00,365.4,365.86,363.9,365.29,24217.0,364.417,364.8757,362.921,364.3073,24217.0
2016-05-12 14:00:00,365.06,367.65,364.96,366.14,48722.0,364.0779,366.6609,363.9782,365.155,48722.0
2016-05-12 14:30:00,365.95,368.28,365.52,367.58,22567.0,364.9655,367.2892,364.5367,366.5911,22567.0
2016-05-12 15:00:00,367.32,367.74,365.97,366.71,30496.0,366.3318,366.7507,364.9854,365.7235,30496.0
2016-05-12 15:30:00,366.95,367.99,364.74,365.35,77740.0,365.9628,367.0,363.7588,364.3671,77740.0
2016-05-13 09:30:00,364.56,367.43,361.64,365.0,81234.0,363.5792,366.4415,360.6671,364.0181,81234.0
2016-05-13 10:00:00,365.42,367.47,364.56,365.55,77334.0,364.4369,366.4814,363.5792,364.5666,77334.0
2016-05-13 10:30:00,365.65,366.73,364.4,365.62,68056.0,364.6663,365.7434,363.4197,364.6364,68056.0
2016-05-13 11:00:00,366.6,370.61,366.06,369.24,90176.0,365.6137,369.613,365.0752,368.2466,90176.0
2016-05-13 11:30:00,369.27,369.99,367.33,369.07,52941.0,368.2766,368.9946,366.3418,368.0771,52941.0
2016-05-13 12:00:00,369.01,369.93,366.81,368.44,32877.0,368.0173,368.9348,365.8232,367.4488,32877.0
2016-05-13 12:30:00,369.43,369.9,366.52,366.8,52151.0,368.4361,368.9049,365.534,365.8132,52151.0
2016-05-13 13:00:00,367.06,368.8,366.91,368.01,16696.0,366.0725,367.8078,365.9229,367.02,16696.0
2016-05-13 13:30:00,368.13,368.7,366.52,367.1,56518.0,367.1396,367.7081,365.534,366.1124,56518.0
2016-05-13 14:00:00,366.98,368.48,366.73,368.2,70377.0,365.9927,367.4887,365.7434,367.2094,70377.0
2016-05-13 14:30:00,368.2,368.71,367.0,367.77,16313.0,367.2094,367.7181,366.0127,366.7806,16313.0
2016-05-13 15:00:00,368.05,370.54,367.31,369.63,80766.0,367.0598,369.5431,366.3218,368.6356,80766.0
2016-05-13 15:30:00,370.01,371.67,369.24,369.46,126003.0,369.0146,370.6701,368.2466,368.4661,126003.0
2016-05-16 09:30:00,380.0,385.79,378.65,383.72,202553.0,378.9777,384.7521,377.6313,382.6877,202553.0
2016-05-16 10:00:00,383.04,385.8,382.31,383.97,77225.0,382.0095,384.7621,381.2815,382.937,77225.0
2016-05-16 10:30:00,384.09,385.44,383.0,383.8,43172.0,383.0567,384.4031,381.9696,382.7675,43172.0
2016-05-16 11:00:00,383.94,385.7,383.74,384.52,35545.0,382.9071,384.6624,382.7076,383.4855,35545.0
2016-05-16 11:30:00,384.49,389.3,384.49,389.26,70880.0,383.4556,388.2527,383.4556,388.2128,70880.0
2016-05-16 12:00:00,389.05,389.95,387.64,387.64,47731.0,388.0034,388.9009,386.5971,386.5971,47731.0
2016-05-16 12:30:00,387.78,391.1,387.01,390.34,58775.0,386.7368,390.0478,385.9688,389.2899,58775.0
2016-05-16 13:00:00,390.56,390.87,388.8,389.09,17997.0,389.5093,389.8185,387.754,388.0432,17997.0
2016-05-16 13:30:00,388.91,389.21,387.54,388.5,29941.0,387.8637,388.1629,386.4974,387.4548,29941.0
2016-05-16 14:00:00,388.52,393.45,388.51,393.04,53038.0,387.4748,392.3915,387.4648,391.9826,53038.0
2016-05-16 14:30:00,393.09,394.47,392.49,393.5,50567.0,392.0325,393.4088,391.4341,392.4414,50567.0
2016-05-16 15:00:00,393.28,394.22,392.29,393.51,50684.0,392.222,393.1594,391.2346,392.4514,50684.0
2016-05-16 15:30:00,393.54,393.54,391.42,391.95,137320.0,392.4813,392.4813,390.367,390.8955,137320.0
2016-05-17 09:30:00,392.99,393.5,386.21,386.5,148930.0,391.9328,392.4414,385.171,385.4602,148930.0
2016-05-17 10:00:00,386.71,389.84,384.38,387.3,54613.0,385.6696,388.7912,383.3459,386.2581,54613.0
2016-05-17 10:30:00,387.01,387.8,384.5,385.71,28131.0,385.9688,386.7567,383.4656,384.6723,28131.0
2016-05-17 11:00:00,385.65,387.6,382.78,385.71,57533.0,384.6125,386.5573,381.7502,384.6723,57533.0
2016-05-17 11:30:00,386.3,386.9,384.57,384.8,20262.0,385.2607,385.8591,383.5354,383.7648,20262.0
2016-05-17 12:00:00,385.38,386.34,384.62,385.0,90897.0,384.3432,385.3006,383.5853,383.9642,90897.0
2016-05-17 12:30:00,385.18,386.47,384.57,385.3,51503.0,384.1438,385.4303,383.5354,384.2634,51503.0
2016-05-17 13:00:00,385.01,386.29,384.45,385.54,55002.0,383.9742,385.2508,383.4157,384.5028,55002.0
2016-05-17 13:30:00,385.53,389.4,385.53,388.25,101708.0,384.4928,388.3524,384.4928,387.2055,101708.0
2016-05-17 14:00:00,388.38,388.46,385.58,386.28,104352.0,387.3352,387.4149,384.5427,385.2408,104352.0
2016-05-17 14:30:00,385.91,387.35,385.6,386.78,83056.0,384.8718,386.3079,384.5626,385.7395,83056.0
2016-05-17 15:00:00,387.01,387.88,386.05,386.77,61103.0,385.9688,386.8365,385.0114,385.7295,61103.0
2016-05-17 15:30:00,386.77,386.89,385.83,386.37,91082.0,385.7295,385.8492,384.792,385.3306,91082.0
2016-05-18 09:30:00,386.04,389.4,384.3,388.63,79309.0,385.0014,388.3524,383.2661,387.5845,79309.0
2016-05-18 10:00:00,389.09,390.0,385.52,386.89,123593.0,388.0432,388.9508,384.4828,385.8492,123593.0
2016-05-18 10:30:00,386.3,389.5,385.69,386.53,55218.0,385.2607,388.4521,384.6524,385.4901,55218.0
2016-05-18 11:00:00,386.68,387.29,384.35,387.28,49308.0,385.6397,386.2481,383.316,386.2381,49308.0
2016-05-18 11:30:00,386.92,387.3,385.27,385.27,46859.0,385.8791,386.2581,384.2335,384.2335,46859.0
2016-05-18 12:00:00,385.71,387.05,385.3,386.23,51417.0,384.6723,386.0087,384.2634,385.1909,51417.0
2016-05-18 12:30:00,386.26,389.0,386.26,388.64,60035.0,385.2209,387.9535,385.2209,387.5945,60035.0
2016-05-18 13:00:00,388.64,391.49,387.51,389.13,91936.0,387.5945,390.4368,386.4675,388.0831,91936.0
2016-05-18 13:30:00,389.41,389.94,387.53,388.91,19906.0,388.3624,388.891,386.4874,387.8637,19906.0
2016-05-18 14:00:00,389.24,389.25,385.59,386.51,97245.0,388.1928,388.2028,384.5527,385.4702,97245.0
2016-05-18 14:30:00,385.99,388.29,385.33,387.84,60527.0,384.9516,387.2454,384.2934,386.7966,60527.0
2016-05-18 15:00:00,387.83,389.1,387.31,387.64,48277.0,386.7866,388.0532,386.268,386.5971,48277.0
2016-05-18 15:30:00,388.16,390.52,387.16,390.28,101021.0,387.1157,389.4694,386.1184,389.23,101021.0
2016-05-19 09:30:00,387.12,394.01,386.15,386.15,117981.0,386.0785,392.95,385.1112,385.1112,117981.0
2016-05-19 10:00:00,386.01,386.9,382.89,385.0,102366.0,384.9715,385.8591,381.8599,383.9642,102366.0
2016-05-19 10:30:00,385.0,387.04,384.07,384.93,130716.0,383.9642,385.9988,383.0367,383.8944,130716.0
2016-05-19 11:00:00,385.0,385.8,382.73,384.91,106596.0,383.9642,384.7621,381.7004,383.8745,106596.0
2016-05-19 11:30:00,384.87,385.65,383.05,384.64,54467.0,383.8346,384.6125,382.0195,383.6052,54467.0
2016-05-19 12:00:00,384.25,384.5,381.5,382.08,66926.0,383.2163,383.4656,380.4737,381.0521,66926.0
2016-05-19 12:30:00,382.24,383.0,380.81,380.9,27648.0,381.2117,381.9696,379.7855,379.8753,27648.0
2016-05-19 13:00:00,380.92,382.47,380.47,382.25,57100.0,379.8952,381.4411,379.4464,381.2216,57100.0
2016-05-19 13:30:00,382.13,383.77,380.16,380.16,70866.0,381.102,382.7376,379.1373,379.1373,70866.0
2016-05-19 14:00:00,380.42,382.23,380.02,381.87,46863.0,379.3966,381.2017,378.9976,380.8427,46863.0
2016-05-19 14:30:00,381.41,381.9,379.4,379.9,17150.0,380.3839,380.8726,378.3793,378.878,17150.0
2016-05-19 15:00:00,379.89,383.59,379.33,383.18,21449.0,378.868,382.558,378.3095,382.1491,21449.0
2016-05-19 15:30:00,383.46,384.49,382.34,383.29,65750.0,382.4284,383.4556,381.3114,382.2588,65750.0
2016-05-20 09:30:00,383.37,388.0,382.05,386.89,117638.0,382.3386,386.9562,381.0222,385.8492,117638.0
2016-05-20 10:00:00,386.79,387.13,382.39,383.69,42803.0,385.7494,386.0885,381.3613,382.6578,42803.0
2016-05-20 10:30:00,383.98,385.99,383.7,384.94,17423.0,382.947,384.9516,382.6677,383.9044,17423.0
2016-05-20 11:00:00,385.42,386.92,384.55,385.8,60856.0,384.3831,385.8791,383.5155,384.7621,60856.0
2016-05-20 11:30:00,385.53,387.71,384.7,386.04,20432.0,384.4928,386.667,383.6651,385.0014,20432.0
2016-05-20 12:00:00,385.72,387.16,385.01,386.99,26718.0,384.6823,386.1184,383.9742,385.9489,26718.0
2016-05-20 12:30:00,386.65,386.8,385.01,386.05,43324.0,385.6098,385.7594,383.9742,385.0114,43324.0
2016-05-20 13:00:00,386.28,386.28,384.0,385.3,26534.0,385.2408,385.2408,382.9669,384.2634,26534.0
2016-05-20 13:30:00,385.48,385.54,384.11,385.27,15831.0,384.443,384.5028,383.0766,384.2335,15831.0
2016-05-20 14:00:00,385.27,387.0,384.71,387.0,25145.0,384.2335,385.9589,383.675,385.9589,25145.0
2016-05-20 14:30:00,386.87,387.7,386.24,386.65,30754.0,385.8292,386.657,385.2009,385.6098,30754.0
2016-05-20 15:00:00,386.72,387.3,385.0,386.25,34451.0,385.6796,386.2581,383.9642,385.2109,34451.0
2016-05-20 15:30:00,386.04,386.5,385.4,386.0,64767.0,385.0014,385.4602,384.3632,384.9616,64767.0
2016-05-23 09:30:00,386.46,392.5,384.31,392.5,130797.0,385.4203,391.4441,383.2761,391.4441,130797.0
2016-05-23 10:00:00,392.96,393.99,391.53,393.92,49212.0,391.9028,392.9301,390.4767,392.8602,49212.0
2016-05-23 10:30:00,393.78,396.99,393.54,395.19,120291.0,392.7206,395.922,392.4813,394.1268,120291.0
2016-05-23 11:00:00,395.16,396.0,394.01,394.93,54123.0,394.0969,394.9347,392.95,393.8675,54123.0
2016-05-23 11:30:00,394.92,394.93,391.7,391.8,79133.0,393.8576,393.8675,390.6462,390.746,79133.0
2016-05-23 12:00:00,392.22,393.27,390.89,392.69,68395.0,391.1648,392.212,389.8384,391.6336,68395.0
2016-05-23 12:30:00,392.59,395.87,391.67,395.87,63137.0,391.5338,394.805,390.6163,394.805,63137.0
2016-05-23 13:00:00,395.96,395.99,394.47,394.69,38491.0,394.8948,394.9247,393.4088,393.6282,38491.0
2016-05-23 13:30:00,394.43,394.56,392.9,393.35,53532.0,393.3689,393.4985,391.843,392.2918,53532.0
2016-05-23 14:00:00,393.43,395.91,393.21,395.77,23383.0,392.3716,394.8449,392.1522,394.7053,23383.0
2016-05-23 14:30:00,395.53,395.81,393.29,394.05,18960.0,394.4659,394.7452,392.2319,392.9899,18960.0
2016-05-23 15:00:00,393.99,394.34,392.85,393.4,46167.0,392.9301,393.2791,391.7931,392.3416,46167.0
2016-05-23 15:30:00,393.36,394.08,392.16,392.65,52994.0,392.3018,393.0198,391.105,391.5937,52994.0
2016-05-24 09:30:00,397.23,402.48,393.31,399.22,163764.0,396.1613,401.3972,392.2519,398.146,163764.0
2016-05-24 10:00:00,399.12,401.99,398.51,399.19,116326.0,398.0463,400.9085,397.4379,398.1161,116326.0
2016-05-24 10:30:00,399.21,399.7,397.78,397.93,101711.0,398.136,398.6247,396.7099,396.8595,101711.0
2016-05-24 11:00:00,398.04,398.61,396.37,396.75,93273.0,396.9692,397.5376,395.3037,395.6826,93273.0
2016-05-24 11:30:00,396.76,396.91,395.13,396.42,57658.0,395.6926,395.8422,394.067,395.3535,57658.0
2016-05-24 12:00:00,396.41,396.65,395.14,395.83,26121.0,395.3436,395.5829,394.077,394.7651,26121.0
2016-05-24 12:30:00,395.77,396.95,395.47,396.36,38089.0,394.7053,395.8821,394.4061,395.2937,38089.0
2016-05-24 13:00:00,396.36,397.01,396.19,396.96,30385.0,395.2937,395.9419,395.1241,395.8921,30385.0
2016-05-24 13:30:00,397.1,397.15,395.44,396.45,29994.0,396.0317,396.0816,394.3762,395.3834,29994.0
2016-05-24 14:00:00,396.68,396.98,395.73,396.29,22377.0,395.6128,395.912,394.6654,395.2239,22377.0
2016-05-24 14:30:00,396.29,397.11,395.77,396.56,15678.0,395.2239,396.0417,394.7053,395.4931,15678.0
2016-05-24 15:00:00,396.93,398.21,396.43,398.2,29097.0,395.8622,397.1387,395.3635,397.1287,29097.0
2016-05-24 15:30:00,398.21,399.51,397.52,397.69,86931.0,397.1387,398.4352,396.4506,396.6201,86931.0
2016-05-25 09:30:00,399.95,400.99,398.01,399.62,91402.0,398.874,399.9112,396.9392,398.5449,91402.0
2016-05-25 10:00:00,399.63,400.4,395.52,396.07,63595.0,398.5549,399.3228,394.4559,395.0045,63595.0
2016-05-25 10:30:00,396.38,397.15,394.0,396.25,97377.0,395.3136,396.0816,392.94,395.184,97377.0
2016-05-25 11:00:00,396.25,397.73,394.44,394.57,70146.0,395.184,396.66,393.3789,393.5085,70146.0
2016-05-25 11:30:00,394.77,395.97,394.2,395.02,62460.0,393.708,394.9047,393.1395,393.9573,62460.0
2016-05-25 12:00:00,395.46,396.39,394.83,395.89,31882.0,394.3961,395.3236,393.7678,394.825,31882.0
2016-05-25 12:30:00,395.5,396.28,394.85,395.88,51007.0,394.436,395.2139,393.7877,394.815,51007.0
2016-05-25 13:00:00,396.01,396.73,395.78,396.49,35040.0,394.9446,395.6627,394.7152,395.4233,35040.0
2016-05-25 13:30:00,396.67,396.96,395.93,396.49,29049.0,395.6029,395.8921,394.8648,395.4233,29049.0
2016-05-25 14:00:00,396.55,396.59,394.04,395.0,31064.0,395.4832,395.5231,392.9799,393.9373,31064.0
2016-05-25 14:30:00,394.86,395.81,393.6,394.31,13255.0,393.7977,394.7452,392.5411,393.2492,13255.0
2016-05-25 15:00:00,393.85,395.14,392.91,394.6,38953.0,392.7904,394.077,391.853,393.5384,38953.0
2016-05-25 15:30:00,394.59,395.12,393.12,394.47,91016.0,393.5284,394.057,392.0624,393.4088,91016.0
2016-05-26 09:30:00,393.49,393.68,388.07,390.67,55646.0,392.4314,392.6209,387.026,389.619,55646.0
2016-05-26 10:00:00,390.31,391.25,388.11,390.38,68354.0,389.26,390.1974,387.0659,389.3298,68354.0
2016-05-26 10:30:00,390.06,392.32,389.87,390.52,63820.0,389.0106,391.2646,388.8211,389.4694,63820.0
2016-05-26 11:00:00,390.38,391.58,389.75,391.0,45530.0,389.3298,390.5265,388.7015,389.9481,45530.0
2016-05-26 11:30:00,392.06,392.33,390.75,391.93,47249.0,391.0053,391.2745,389.6988,390.8756,47249.0
2016-05-26 12:00:00,391.83,392.96,391.67,392.42,47850.0,390.7759,391.9028,390.6163,391.3643,47850.0
2016-05-26 12:30:00,392.43,393.79,392.2,393.29,18224.0,391.3743,392.7306,391.1449,392.2319,18224.0
2016-05-26 13:00:00,393.17,393.55,392.61,393.55,7581.0,392.1123,392.4912,391.5538,392.4912,7581.0
2016-05-26 13:30:00,393.35,394.24,393.28,394.24,13987.0,392.2918,393.1794,392.222,393.1794,13987.0
2016-05-26 14:00:00,394.21,394.9,393.92,394.18,10180.0,393.1495,393.8376,392.8602,393.1196,10180.0
2016-05-26 14:30:00,394.18,394.23,392.47,393.44,18398.0,393.1196,393.1694,391.4142,392.3815,18398.0
2016-05-26 15:00:00,393.44,394.29,392.66,392.66,34651.0,392.3815,393.2293,391.6036,391.6036,34651.0
2016-05-26 15:30:00,392.91,393.89,392.52,393.53,104024.0,391.853,392.8303,391.464,392.4713,104024.0
2016-05-27 09:30:00,398.49,398.49,389.62,391.06,39668.0,397.418,397.418,388.5718,390.0079,39668.0
2016-05-27 10:00:00,391.6,394.97,390.57,394.4,36856.0,390.5465,393.9074,389.5193,393.339,36856.0
2016-05-27 10:30:00,394.11,396.16,393.55,393.93,52776.0,393.0497,395.0942,392.4912,392.8702,52776.0
2016-05-27 11:00:00,393.76,394.74,391.86,394.56,14546.0,392.7007,393.678,390.8058,393.4985,14546.0
2016-05-27 11:30:00,394.87,396.28,394.37,396.28,21195.0,393.8077,395.2139,393.309,395.2139,21195.0
2016-05-27 12:00:00,395.91,396.9,395.35,396.18,21552.0,394.8449,395.8322,394.2864,395.1142,21552.0
2016-05-27 12:30:00,396.53,396.93,395.12,396.04,16372.0,395.4632,395.8622,394.057,394.9745,16372.0
2016-05-27 13:00:00,396.26,396.51,394.55,394.56,21756.0,395.194,395.4433,393.4886,393.4985,21756.0
2016-05-27 13:30:00,394.77,395.42,392.67,393.36,13678.0,393.708,394.3562,391.6136,392.3018,13678.0
2016-05-27 14:00:00,393.1,395.7,392.43,395.69,17002.0,392.0425,394.6355,391.3743,394.6255,17002.0
2016-05-27 14:30:00,394.93,395.48,393.49,394.56,12310.0,393.8675,394.4161,392.4314,393.4985,12310.0
2016-05-27 15:00:00,394.73,395.45,393.48,393.77,23092.0,393.6681,394.3861,392.4214,392.7107,23092.0
2016-05-27 15:30:00,393.76,396.69,393.76,396.22,63585.0,392.7007,395.6228,392.7007,395.1541,63585.0
2016-05-31 09:30:00,398.36,399.98,396.22,397.0,52408.0,397.2883,398.9039,395.1541,395.932,52408.0
2016-05-31 10:00:00,397.49,398.48,396.51,396.51,33715.0,396.4206,397.408,395.4433,395.4433,33715.0
2016-05-31 10:30:00,396.95,397.85,395.0,397.09,29176.0,395.8821,396.7797,393.9373,396.0217,29176.0
2016-05-31 11:00:00,397.52,397.56,395.96,396.34,19910.0,396.4506,396.4905,394.8948,395.2737,19910.0
2016-05-31 11:30:00,396.72,397.4,396.27,396.44,26340.0,395.6527,396.3309,395.2039,395.3735,26340.0
2016-05-31 12:00:00,396.57,396.75,395.42,396.28,19367.0,395.5031,395.6826,394.3562,395.2139,19367.0
2016-05-31 12:30:00,396.34,396.96,395.55,396.4,43897.0,395.2737,395.8921,394.4859,395.3336,43897.0
2016-05-31 13:00:00,396.38,399.15,396.2,398.84,88371.0,395.3136,398.0762,395.1341,397.767,88371.0
2016-05-31 13:30:00,398.94,399.5,398.07,398.07,117455.0,397.8667,398.4252,396.9991,396.9991,117455.0
2016-05-31 14:00:00,398.05,398.4,396.59,398.4,59423.0,396.9791,397.3282,395.5231,397.3282,59423.0
2016-05-31 14:30:00,398.32,398.92,397.51,398.48,34046.0,397.2484,397.8468,396.4406,397.408,34046.0
2016-05-31 15:00:00,398.05,399.68,397.91,399.28,43063.0,396.9791,398.6048,396.8395,398.2058,43063.0
2016-05-31 15:30:00,399.68,400.47,398.93,398.93,124227.0,398.6048,399.3926,397.8568,397.8568,124227.0
2016-06-01 09:30:00,398.75,400.69,395.14,398.07,102753.0,397.6773,399.612,394.077,396.9991,102753.0
2016-06-01 10:00:00,398.07,402.0,398.04,401.97,92806.0,396.9991,400.9185,396.9692,400.8886,92806.0
2016-06-01 10:30:00,401.94,406.42,401.73,405.8,55369.0,400.8587,405.3266,400.6492,404.7083,55369.0
2016-06-01 11:00:00,405.66,408.35,405.39,406.51,55709.0,404.5687,407.2514,404.2994,405.4164,55709.0
2016-06-01 11:30:00,406.15,407.24,404.09,406.07,28990.0,405.0573,406.1444,403.0029,404.9776,28990.0
2016-06-01 12:00:00,406.02,408.0,406.02,407.06,24469.0,404.9277,406.9024,404.9277,405.9649,24469.0
2016-06-01 12:30:00,406.98,406.98,405.37,406.83,19912.0,405.8851,405.8851,404.2794,405.7355,19912.0
2016-06-01 13:00:00,406.71,407.0,406.3,406.42,19846.0,405.6158,405.9051,405.2069,405.3266,19846.0
2016-06-01 13:30:00,406.73,406.94,403.84,404.73,38276.0,405.6358,405.8452,402.7536,403.6412,38276.0
2016-06-01 14:00:00,404.8,406.84,404.21,405.7,26634.0,403.711,405.7455,403.1226,404.6086,26634.0
2016-06-01 14:30:00,405.57,405.74,404.41,405.51,27515.0,404.4789,404.6485,403.322,404.4191,27515.0
2016-06-01 15:00:00,405.53,405.72,404.49,404.59,70105.0,404.439,404.6285,403.4018,403.5015,70105.0
2016-06-01 15:30:00,404.67,405.16,402.92,404.32,64725.0,403.5813,404.07,401.836,403.2323,64725.0
2016-06-02 09:30:00,405.35,407.31,400.31,402.46,63247.0,404.2595,406.2142,399.2331,401.3773,63247.0
2016-06-02 10:00:00,401.93,403.83,401.71,403.64,49614.0,400.8487,402.7436,400.6293,402.5541,49614.0
2016-06-02 10:30:00,403.72,404.97,403.05,403.45,38162.0,402.6339,403.8805,401.9657,402.3646,38162.0
2016-06-02 11:00:00,403.9,406.0,403.47,403.95,35424.0,402.8134,404.9078,402.3846,402.8633,35424.0
2016-06-02 11:30:00,404.2,405.1,403.58,404.27,21181.0,403.1126,404.0102,402.4943,403.1824,21181.0
2016-06-02 12:00:00,404.17,405.0,402.14,402.98,25127.0,403.0827,403.9104,401.0581,401.8959,25127.0
2016-06-02 12:30:00,402.84,404.29,402.23,404.29,20319.0,401.7563,403.2024,401.1479,403.2024,20319.0
2016-06-02 13:00:00,403.93,404.78,403.69,403.89,15943.0,402.8433,403.691,402.604,402.8034,15943.0
2016-06-02 13:30:00,404.0,404.85,403.9,404.32,34519.0,402.9131,403.7608,402.8134,403.2323,34519.0
2016-06-02 14:00:00,404.05,405.25,404.05,405.0,30271.0,402.963,404.1598,402.963,403.9104,30271.0
2016-06-02 14:30:00,405.26,405.84,405.0,405.67,25872.0,404.1697,404.7482,403.9104,404.5786,25872.0
2016-06-02 15:00:00,405.66,406.24,405.05,406.04,17631.0,404.5687,405.1471,403.9603,404.9476,17631.0
2016-06-02 15:30:00,406.07,407.57,405.0,407.13,84406.0,404.9776,406.4735,403.9104,406.0347,84406.0
2016-06-03 09:30:00,405.83,407.0,395.7,397.54,176359.0,404.7382,405.9051,394.6355,396.4705,176359.0
2016-06-03 10:00:00,397.23,397.65,393.58,393.75,135695.0,396.1613,396.5802,392.5212,392.6907,135695.0
2016-06-03 10:30:00,393.52,398.36,393.21,397.48,118414.0,392.4613,397.2883,392.1522,396.4107,118414.0
2016-06-03 11:00:00,397.81,398.93,396.18,397.95,61061.0,396.7398,397.8568,395.1142,396.8794,61061.0
2016-06-03 11:30:00,398.46,400.4,397.47,400.06,97245.0,397.388,399.3228,396.4007,398.9837,97245.0
2016-06-03 12:00:00,399.99,400.88,399.17,400.25,32956.0,398.9139,399.8015,398.0961,399.1732,32956.0
2016-06-03 12:30:00,400.04,400.66,399.11,399.96,30556.0,398.9638,399.5821,398.0363,398.884,30556.0
2016-06-03 13:00:00,399.9,400.63,398.88,399.2,16357.0,398.8242,399.5522,397.8069,398.126,16357.0
2016-06-03 13:30:00,399.03,401.08,398.4,400.55,55848.0,397.9565,400.001,397.3282,399.4724,55848.0
2016-06-03 14:00:00,400.31,400.8,399.24,400.8,21859.0,399.2331,399.7217,398.1659,399.7217,21859.0
2016-06-03 14:30:00,400.74,402.87,400.32,401.99,46288.0,399.6619,401.7862,399.243,400.9085,46288.0
2016-06-03 15:00:00,401.98,402.06,400.95,401.28,31614.0,400.8986,400.9784,399.8713,400.2004,31614.0
2016-06-03 15:30:00,401.18,402.05,400.17,400.62,95530.0,400.1007,400.9684,399.0934,399.5422,95530.0
2016-06-06 09:30:00,401.75,403.43,396.71,399.69,83927.0,400.6692,402.3447,395.6427,398.6147,83927.0
2016-06-06 10:00:00,399.41,400.53,399.0,399.37,22201.0,398.3355,399.4525,397.9266,398.2956,22201.0
2016-06-06 10:30:00,399.32,400.74,399.0,399.58,18298.0,398.2457,399.6619,397.9266,398.505,18298.0
2016-06-06 11:00:00,399.84,401.51,399.19,399.72,18611.0,398.7643,400.4298,398.1161,398.6446,18611.0
2016-06-06 11:30:00,399.44,400.57,399.3,399.52,14578.0,398.3654,399.4924,398.2258,398.4452,14578.0
2016-06-06 12:00:00,399.88,400.25,398.42,400.25,15446.0,398.8042,399.1732,397.3481,399.1732,15446.0
2016-06-06 12:30:00,399.92,400.55,397.58,399.2,25943.0,398.8441,399.4724,396.5104,398.126,25943.0
2016-06-06 13:00:00,399.74,401.55,398.78,401.34,12495.0,398.6646,400.4697,397.7072,400.2603,12495.0
2016-06-06 13:30:00,401.56,402.66,401.19,402.49,26407.0,400.4797,401.5767,400.1107,401.4072,26407.0
2016-06-06 14:00:00,402.49,403.4,401.86,402.75,14585.0,401.4072,402.3147,400.7789,401.6665,14585.0
2016-06-06 14:30:00,403.31,403.6,402.25,403.35,18231.0,402.225,402.5142,401.1678,402.2649,18231.0
2016-06-06 15:00:00,403.24,403.89,402.98,403.26,16084.0,402.1552,402.8034,401.8959,402.1751,16084.0
2016-06-06 15:30:00,403.3,404.54,402.88,403.9,50786.0,402.215,403.4517,401.7961,402.8134,50786.0
2016-06-07 09:30:00,400.9,402.39,394.17,395.66,88980.0,399.8215,401.3075,393.1096,394.5956,88980.0
2016-06-07 10:00:00,395.74,397.65,394.82,397.42,71659.0,394.6754,396.5802,393.7578,396.3508,71659.0
2016-06-07 10:30:00,397.28,398.14,396.16,397.11,35810.0,396.2112,397.0689,395.0942,396.0417,35810.0
2016-06-07 11:00:00,397.52,397.52,395.99,396.82,17394.0,396.4506,396.4506,394.9247,395.7524,17394.0
2016-06-07 11:30:00,396.66,397.25,396.05,397.25,18675.0,395.5929,396.1813,394.9845,396.1813,18675.0
2016-06-07 12:00:00,396.85,397.27,395.52,395.71,60687.0,395.7824,396.2012,394.4559,394.6454,60687.0
2016-06-07 12:30:00,396.01,396.99,395.73,396.17,20126.0,394.9446,395.922,394.6654,395.1042,20126.0
2016-06-07 13:00:00,396.17,396.69,395.62,396.69,30966.0,395.1042,395.6228,394.5557,395.6228,30966.0
2016-06-07 13:30:00,396.4,396.87,395.02,395.02,21200.0,395.3336,395.8023,393.9573,393.9573,21200.0
2016-06-07 14:00:00,395.55,396.85,395.26,396.47,23603.0,394.4859,395.7824,394.1966,395.4034,23603.0
2016-06-07 14:30:00,396.45,396.68,395.52,395.67,15584.0,395.3834,395.6128,394.4559,394.6055,15584.0
2016-06-07 15:00:00,396.13,396.22,395.31,396.05,16079.0,395.0643,395.1541,394.2465,394.9845,16079.0
2016-06-07 15:30:00,395.73,395.85,394.12,394.47,65428.0,394.6654,394.7851,393.0597,393.4088,65428.0
2016-06-08 09:30:00,394.47,394.81,390.14,392.19,98285.0,393.4088,393.7479,389.0904,391.1349,98285.0
2016-06-08 10:00:00,392.36,392.36,384.72,384.72,108278.0,391.3044,391.3044,383.685,383.685,108278.0
2016-06-08 10:30:00,384.63,386.3,383.98,385.2,65263.0,383.5952,385.2607,382.947,384.1637,65263.0
2016-06-08 11:00:00,385.2,387.61,384.91,387.28,43870.0,384.1637,386.5672,383.8745,386.2381,43870.0
2016-06-08 11:30:00,387.53,388.78,387.02,388.4,24545.0,386.4874,387.7341,385.9788,387.3551,24545.0
2016-06-08 12:00:00,388.65,389.0,387.62,388.66,19918.0,387.6044,387.9535,386.5772,387.6144,19918.0
2016-06-08 12:30:00,388.86,389.0,387.62,389.0,16552.0,387.8139,387.9535,386.5772,387.9535,16552.0
2016-06-08 13:00:00,388.92,388.96,387.59,387.75,14579.0,387.8737,387.9136,386.5473,386.7068,14579.0
2016-06-08 13:30:00,387.88,388.16,386.55,386.89,18617.0,386.8365,387.1157,385.5101,385.8492,18617.0
2016-06-08 14:00:00,386.87,387.51,386.57,387.06,19142.0,385.8292,386.4675,385.53,386.0187,19142.0
2016-06-08 14:30:00,387.24,388.6,387.09,388.4,29744.0,386.1982,387.5546,386.0486,387.3551,29744.0
2016-06-08 15:00:00,388.39,388.72,387.71,388.12,21073.0,387.3451,387.6742,386.667,387.0759,21073.0
2016-06-08 15:30:00,388.09,389.29,387.37,388.97,75211.0,387.0459,388.2427,386.3279,387.9236,75211.0
2016-06-09 09:30:00,386.41,390.75,385.75,389.39,108553.0,385.3705,389.6988,384.7122,388.3424,108553.0
2016-06-09 10:00:00,389.45,392.03,388.53,391.3,44216.0,388.4023,390.9753,387.4848,390.2473,44216.0
2016-06-09 10:30:00,390.84,392.63,390.44,391.19,34960.0,389.7885,391.5737,389.3896,390.1376,34960.0
2016-06-09 11:00:00,391.55,392.15,388.11,388.63,20507.0,390.4966,391.095,387.0659,387.5845,20507.0
2016-06-09 11:30:00,388.15,388.64,385.67,386.35,20833.0,387.1058,387.5945,384.6324,385.3106,20833.0
2016-06-09 12:00:00,385.73,386.94,384.02,384.31,22902.0,384.6923,385.899,382.9869,383.2761,22902.0
2016-06-09 12:30:00,384.41,387.17,384.05,387.06,37083.0,383.3758,386.1284,383.0168,386.0187,37083.0
2016-06-09 13:00:00,386.8,388.28,385.74,388.14,17660.0,385.7594,387.2354,384.7023,387.0958,17660.0
2016-06-09 13:30:00,387.54,388.29,384.63,385.24,28644.0,386.4974,387.2454,383.5952,384.2036,28644.0
2016-06-09 14:00:00,385.34,385.47,384.36,384.36,18637.0,384.3033,384.433,383.326,383.326,18637.0
2016-06-09 14:30:00,384.31,384.99,384.0,384.1,16002.0,383.2761,383.9543,382.9669,383.0667,16002.0
2016-06-09 15:00:00,384.31,384.52,382.9,383.18,24641.0,383.2761,383.4855,381.8699,382.1491,24641.0
2016-06-09 15:30:00,383.15,383.41,381.09,381.09,76798.0,382.1192,382.3785,380.0648,380.0648,76798.0
2016-06-10 09:30:00,379.04,379.75,372.11,376.27,106251.0,378.0203,378.7284,371.1089,375.2577,106251.0
2016-06-10 10:00:00,376.27,376.27,372.03,374.19,52591.0,375.2577,375.2577,371.0291,373.1833,52591.0
2016-06-10 10:30:00,373.85,374.2,371.27,371.4,27114.0,372.8442,373.1933,370.2712,370.4008,27114.0
2016-06-10 11:00:00,371.59,372.97,370.94,371.19,77390.0,370.5903,371.9666,369.9421,370.1914,77390.0
2016-06-10 11:30:00,371.44,373.07,371.2,373.07,54412.0,370.4407,372.0663,370.2014,372.0663,54412.0
2016-06-10 12:00:00,373.16,373.16,371.36,371.96,54472.0,372.1561,372.1561,370.3609,370.9593,54472.0
2016-06-10 12:30:00,371.68,372.48,371.01,372.12,20221.0,370.6801,371.4779,370.0119,371.1189,20221.0
2016-06-10 13:00:00,372.25,373.33,371.89,372.42,75380.0,371.2485,372.3256,370.8895,371.4181,75380.0
2016-06-10 13:30:00,371.89,372.18,370.61,371.0,14700.0,370.8895,371.1787,369.613,370.0019,14700.0
2016-06-10 14:00:00,371.22,371.4,369.7,369.9,28866.0,370.2213,370.4008,368.7054,368.9049,28866.0
2016-06-10 14:30:00,369.74,371.28,369.6,370.74,22561.0,368.7453,370.2812,368.6057,369.7426,22561.0
2016-06-10 15:00:00,370.82,371.31,369.76,371.2,29931.0,369.8224,370.3111,368.7652,370.2014,29931.0
2016-06-10 15:30:00,371.0,372.09,370.63,372.03,86497.0,370.0019,371.089,369.6329,371.0291,86497.0
2016-06-13 09:30:00,371.71,375.38,370.51,372.62,29811.0,370.71,374.3701,369.5132,371.6176,29811.0
2016-06-13 10:00:00,373.12,373.82,371.31,373.17,25526.0,372.1162,372.8143,370.3111,372.1661,25526.0
2016-06-13 10:30:00,372.66,374.57,371.33,371.71,45535.0,371.6574,373.5623,370.331,370.71,45535.0
2016-06-13 11:00:00,371.46,372.05,370.22,371.91,79284.0,370.4607,371.0491,369.224,370.9095,79284.0
2016-06-13 11:30:00,371.17,371.53,367.92,367.92,49386.0,370.1715,370.5305,366.9302,366.9302,49386.0
2016-06-13 12:00:00,367.53,369.51,367.45,368.25,90683.0,366.5412,368.5159,366.4615,367.2593,90683.0
2016-06-13 12:30:00,369.0,369.03,367.9,368.94,51743.0,368.0073,368.0372,366.9103,367.9475,51743.0
2016-06-13 13:00:00,368.54,368.92,367.17,368.62,33211.0,367.5485,367.9275,366.1822,367.6283,33211.0
2016-06-13 13:30:00,368.4,369.39,367.78,368.36,46398.0,367.4089,368.3962,366.7906,367.369,46398.0
2016-06-13 14:00:00,368.45,369.11,367.54,368.44,58152.0,367.4588,368.117,366.5512,367.4488,58152.0
2016-06-13 14:30:00,368.22,369.64,367.85,368.18,30773.0,367.2294,368.6456,366.8604,367.1895,30773.0
2016-06-13 15:00:00,368.28,369.66,367.72,368.6,77516.0,367.2892,368.6655,366.7307,367.6084,77516.0
2016-06-13 15:30:00,368.82,369.47,366.9,367.26,48904.0,367.8278,368.476,365.9129,366.272,48904.0
2016-06-14 09:30:00,366.39,371.45,366.39,368.04,49424.0,365.4043,370.4507,365.4043,367.0499,49424.0
2016-06-14 10:00:00,368.31,369.33,362.67,363.12,48749.0,367.3191,368.3364,361.6943,362.1431,48749.0
2016-06-14 10:30:00,363.18,363.83,360.4,360.53,57029.0,362.2029,362.8512,359.4304,359.5601,57029.0
2016-06-14 11:00:00,360.5,360.93,359.67,360.01,46432.0,359.5302,359.959,358.7024,359.0415,46432.0
2016-06-14 11:30:00,360.31,361.55,359.7,360.06,27932.0,359.3407,360.5773,358.7323,359.0913,27932.0
2016-06-14 12:00:00,360.21,362.45,359.49,362.07,19183.0,359.2409,361.4749,358.5229,361.0959,19183.0
2016-06-14 12:30:00,362.26,362.6,360.13,361.06,39488.0,361.2854,361.6245,359.1612,360.0887,39488.0
2016-06-14 13:00:00,360.71,360.94,359.77,360.25,52472.0,359.7396,359.969,358.8021,359.2808,52472.0
2016-06-14 13:30:00,360.34,361.35,359.23,359.23,54862.0,359.3706,360.3779,358.2636,358.2636,54862.0
2016-06-14 14:00:00,359.51,361.32,359.28,361.32,45009.0,358.5428,360.348,358.3134,360.348,45009.0
2016-06-14 14:30:00,361.32,362.83,361.17,362.16,105116.0,360.348,361.8539,360.1984,361.1857,105116.0
2016-06-14 15:00:00,362.17,365.55,361.56,365.14,103959.0,361.1957,364.5666,360.5873,364.1577,103959.0
2016-06-14 15:30:00,365.46,367.64,364.86,366.5,102544.0,364.4768,366.651,363.8784,365.514,102544.0
2016-06-15 09:30:00,368.71,376.22,366.49,374.95,88925.0,367.7181,375.2079,365.504,373.9413,88925.0
2016-06-15 10:00:00,374.59,376.32,372.13,372.62,43188.0,373.5823,375.3076,371.1289,371.6176,43188.0
2016-06-15 10:30:00,372.5,373.97,371.95,373.91,18699.0,371.4979,372.9639,370.9494,372.9041,18699.0
2016-06-15 11:00:00,373.91,374.81,371.79,372.0,28828.0,372.9041,373.8017,370.7898,370.9992,28828.0
2016-06-15 11:30:00,371.6,372.69,370.79,372.69,19850.0,370.6003,371.6874,369.7925,371.6874,19850.0
2016-06-15 12:00:00,372.75,372.75,370.87,371.18,11700.0,371.7472,371.7472,369.8723,370.1814,11700.0
2016-06-15 12:30:00,371.04,372.1,370.81,370.81,24120.0,370.0418,371.099,369.8124,369.8124,24120.0
2016-06-15 13:00:00,371.21,372.0,370.56,371.76,20178.0,370.2113,370.9992,369.5631,370.7599,20178.0
2016-06-15 13:30:00,371.56,372.35,370.51,370.69,13077.0,370.5604,371.3483,369.5132,369.6927,13077.0
2016-06-15 14:00:00,371.33,373.15,369.0,369.0,22233.0,370.331,372.1461,368.0073,368.0073,22233.0
2016-06-15 14:30:00,369.17,370.86,368.71,369.66,15823.0,368.1768,369.8623,367.7181,368.6655,15823.0
2016-06-15 15:00:00,369.83,370.5,369.31,369.8,12010.0,368.8351,369.5033,368.3165,368.8051,12010.0
2016-06-15 15:30:00,369.27,370.11,366.6,367.98,60250.0,368.2766,369.1143,365.6137,366.99,60250.0
2016-06-16 09:30:00,365.8,366.83,363.37,364.62,21479.0,364.8159,365.8431,362.3924,363.6391,21479.0
2016-06-16 10:00:00,364.85,368.02,363.22,366.25,24359.0,363.8685,367.0299,362.2428,365.2647,24359.0
2016-06-16 10:30:00,366.18,367.31,363.24,364.97,23478.0,365.1949,366.3218,362.2628,363.9881,23478.0
2016-06-16 11:00:00,365.42,366.0,364.37,366.0,24309.0,364.4369,365.0154,363.3897,365.0154,24309.0
2016-06-16 11:30:00,365.96,365.96,363.23,363.45,11497.0,364.9755,364.9755,362.2528,362.4722,11497.0
2016-06-16 12:00:00,363.22,365.93,362.92,365.92,13357.0,362.2428,364.9456,361.9436,364.9356,13357.0
2016-06-16 12:30:00,365.35,366.59,363.78,366.33,20664.0,364.3671,365.6038,362.8013,365.3445,20664.0
2016-06-16 13:00:00,366.59,367.47,365.58,365.58,15293.0,365.6038,366.4814,364.5965,364.5965,15293.0
2016-06-16 13:30:00,366.32,366.71,364.16,364.16,12736.0,365.3345,365.7235,363.1803,363.1803,12736.0
2016-06-16 14:00:00,364.16,368.0,364.1,365.2,43128.0,363.1803,367.01,363.1205,364.2175,43128.0
2016-06-16 14:30:00,365.42,367.9,365.1,367.12,39904.0,364.4369,366.9103,364.1178,366.1323,39904.0
2016-06-16 15:00:00,367.33,367.88,366.53,367.78,50939.0,366.3418,366.8903,365.5439,366.7906,50939.0
2016-06-16 15:30:00,367.69,368.62,366.2,366.53,69479.0,366.7008,367.6283,365.2148,365.5439,69479.0
2016-06-17 09:30:00,367.31,369.87,364.18,364.2,132166.0,366.3218,368.875,363.2003,363.2202,132166.0
2016-06-17 10:00:00,364.72,364.77,360.99,361.06,85403.0,363.7388,363.7887,360.0188,360.0887,85403.0
2016-06-17 10:30:00,361.03,362.31,358.57,360.04,66770.0,360.0587,361.3353,357.6054,359.0714,66770.0
2016-06-17 11:00:00,358.92,360.26,358.02,358.69,79080.0,357.9544,359.2908,357.0568,357.725,79080.0
2016-06-17 11:30:00,358.83,359.95,358.15,359.84,32292.0,357.8647,358.9816,357.1865,358.8719,32292.0
2016-06-17 12:00:00,359.5,360.9,359.33,360.04,38925.0,358.5328,359.9291,358.3633,359.0714,38925.0
2016-06-17 12:30:00,360.1,360.1,357.56,358.02,25023.0,359.1312,359.1312,356.5981,357.0568,25023.0
2016-06-17 13:00:00,357.85,359.24,357.44,358.39,18972.0,356.8873,358.2735,356.4784,357.4258,18972.0
2016-06-17 13:30:00,358.03,358.98,357.66,357.82,13266.0,357.0668,358.0142,356.6978,356.8574,13266.0
2016-06-17 14:00:00,357.86,358.41,356.96,357.41,20628.0,356.8973,357.4458,355.9997,356.4485,20628.0
2016-06-17 14:30:00,357.22,357.96,356.1,357.06,54632.0,356.259,356.997,355.142,356.0994,54632.0
2016-06-17 15:00:00,356.71,356.98,355.61,356.43,27394.0,355.7504,356.0196,354.6533,355.4711,27394.0
2016-06-17 15:30:00,356.16,356.85,354.0,354.22,151413.0,355.2018,355.89,353.0476,353.2671,151413.0
2016-06-20 09:30:00,359.52,362.98,358.3,359.88,96524.0,358.5528,362.0035,357.3361,358.9118,96524.0
2016-06-20 10:00:00,360.15,362.63,360.14,362.33,56897.0,359.1811,361.6544,359.1711,361.3552,56897.0
2016-06-20 10:30:00,362.33,362.82,360.32,361.17,42371.0,361.3552,361.8439,359.3506,360.1984,42371.0
2016-06-20 11:00:00,360.85,362.0,358.61,359.0,48273.0,359.8792,361.0261,357.6452,358.0342,48273.0
2016-06-20 11:30:00,358.8,359.6,357.21,358.36,40085.0,357.8347,358.6326,356.249,357.3959,40085.0
2016-06-20 12:00:00,358.29,359.11,357.63,358.24,26876.0,357.3261,358.1439,356.6679,357.2762,26876.0
2016-06-20 12:30:00,358.28,359.05,357.66,358.12,19266.0,357.3161,358.0841,356.6978,357.1566,19266.0
2016-06-20 13:00:00,357.83,358.55,356.52,356.8,14215.0,356.8673,357.5854,355.5609,355.8401,14215.0
2016-06-20 13:30:00,357.04,357.86,356.03,357.44,12238.0,356.0795,356.8973,355.0722,356.4784,12238.0
2016-06-20 14:00:00,356.87,357.23,355.07,355.52,19678.0,355.9099,356.269,354.1148,354.5636,19678.0
2016-06-20 14:30:00,355.12,355.52,353.92,355.02,27769.0,354.1646,354.5636,352.9679,354.0649,27769.0
2016-06-20 15:00:00,355.4,355.4,352.28,352.81,32067.0,354.4439,354.4439,351.3323,351.8608,32067.0
2016-06-20 15:30:00,352.5,354.01,352.05,352.72,89362.0,351.5517,353.0576,351.1029,351.7711,89362.0
2016-06-21 09:30:00,354.0,354.0,346.89,348.53,79698.0,353.0476,353.0476,345.9568,347.5924,79698.0
2016-06-21 10:00:00,348.83,348.83,345.47,347.64,93432.0,347.8916,347.8916,344.5406,346.7048,93432.0
2016-06-21 10:30:00,347.45,348.52,344.62,345.35,85123.0,346.5153,347.5824,343.6929,344.4209,85123.0
2016-06-21 11:00:00,345.46,348.47,344.83,346.01,77202.0,344.5306,347.5325,343.9023,345.0791,77202.0
2016-06-21 11:30:00,346.01,346.16,344.63,345.7,39004.0,345.0791,345.2287,343.7029,344.77,39004.0
2016-06-21 12:00:00,345.7,346.62,345.05,346.04,24780.0,344.77,345.6875,344.1217,345.1091,24780.0
2016-06-21 12:30:00,345.51,345.94,343.75,345.01,130489.0,344.5805,345.0093,342.8252,344.0818,130489.0
2016-06-21 13:00:00,345.0,345.83,343.52,343.52,43538.0,344.0719,344.8996,342.5958,342.5958,43538.0
2016-06-21 13:30:00,343.79,344.44,342.75,343.56,28784.0,342.8651,343.5134,341.8279,342.6357,28784.0
2016-06-21 14:00:00,343.82,344.7,343.38,343.87,28057.0,342.895,343.7727,342.4562,342.9449,28057.0
2016-06-21 14:30:00,344.39,345.69,343.9,345.44,50413.0,343.4635,344.76,342.9748,344.5107,50413.0
2016-06-21 15:00:00,345.28,346.16,343.98,345.49,46577.0,344.3511,345.2287,343.0546,344.5605,46577.0
2016-06-21 15:30:00,345.48,346.58,345.07,345.32,116146.0,344.5506,345.6476,344.1417,344.391,116146.0
2016-06-22 09:30:00,347.44,347.44,341.0,342.19,44863.0,346.5053,346.5053,340.0826,341.2694,44863.0
2016-06-22 10:00:00,342.79,345.55,341.5,341.97,77786.0,341.8678,344.6204,340.5813,341.05,77786.0
2016-06-22 10:30:00,341.92,359.0,341.66,357.83,411585.0,341.0001,358.0342,340.7408,356.8673,411585.0
2016-06-22 11:00:00,357.72,362.0,357.16,361.32,112219.0,356.7576,361.0261,356.1991,360.348,112219.0
2016-06-22 11:30:00,360.78,361.14,358.57,360.05,70045.0,359.8094,360.1684,357.6054,359.0814,70045.0
2016-06-22 12:00:00,360.08,360.5,356.04,356.58,106540.0,359.1113,359.5302,355.0822,355.6207,106540.0
2016-06-22 12:30:00,356.48,356.66,353.75,354.91,60533.0,355.521,355.7005,352.7983,353.9552,60533.0
2016-06-22 13:00:00,354.71,354.8,352.19,353.3,74753.0,353.7557,353.8455,351.2425,352.3495,74753.0
2016-06-22 13:30:00,353.0,357.84,352.5,357.59,52537.0,352.0503,356.8773,351.5517,356.628,52537.0
2016-06-22 14:00:00,357.23,357.67,353.14,353.44,75873.0,356.269,356.7078,352.19,352.4892,75873.0
2016-06-22 14:30:00,353.65,354.96,352.52,354.96,50688.0,352.6986,354.0051,351.5716,354.0051,50688.0
2016-06-22 15:00:00,354.15,354.7,350.75,352.77,139129.0,353.1972,353.7458,349.8064,351.821,139129.0
2016-06-22 15:30:00,353.25,353.5,350.15,351.92,168664.0,352.2997,352.549,349.208,350.9732,168664.0
2016-06-23 09:30:00,355.59,357.65,352.23,355.53,65152.0,354.6334,356.6878,351.2824,354.5735,65152.0
2016-06-23 10:00:00,354.19,357.0,354.19,355.27,41528.0,353.2371,356.0396,353.2371,354.3142,41528.0
2016-06-23 10:30:00,355.16,356.65,353.59,356.24,63480.0,354.2045,355.6905,352.6387,355.2816,63480.0
2016-06-23 11:00:00,356.38,357.49,355.0,356.43,62851.0,355.4212,356.5283,354.045,355.4711,62851.0
2016-06-23 11:30:00,356.23,358.21,356.23,357.35,42085.0,355.2716,357.2463,355.2716,356.3886,42085.0
2016-06-23 12:00:00,357.3,358.77,356.69,357.75,36182.0,356.3388,357.8048,355.7304,356.7876,36182.0
2016-06-23 12:30:00,357.67,357.67,356.15,357.54,10120.0,356.7078,356.7078,355.1919,356.5781,10120.0
2016-06-23 13:00:00,357.47,358.0,357.1,357.44,10446.0,356.5083,357.0369,356.1393,356.4784,10446.0
2016-06-23 13:30:00,357.3,357.58,356.0,356.38,15427.0,356.3388,356.618,355.0423,355.4212,15427.0
2016-06-23 14:00:00,356.43,357.22,355.65,356.12,23929.0,355.4711,356.259,354.6932,355.1619,23929.0
2016-06-23 14:30:00,356.33,357.05,355.81,356.05,15466.0,355.3714,356.0894,354.8528,355.0921,15466.0
2016-06-23 15:00:00,356.05,356.51,355.39,355.85,9723.0,355.0921,355.5509,354.4339,354.8927,9723.0
2016-06-23 15:30:00,355.84,357.65,355.44,357.14,58029.0,354.8827,356.6878,354.4838,356.1792,58029.0
2016-06-24 09:30:00,341.7,350.0,340.5,348.41,118315.0,340.7807,349.0584,339.584,347.4727,118315.0
2016-06-24 10:00:00,347.39,350.09,343.25,344.43,112948.0,346.4554,349.1482,342.3266,343.5034,112948.0
2016-06-24 10:30:00,344.32,348.96,343.76,346.07,89136.0,343.3937,348.0212,342.8352,345.139,89136.0
2016-06-24 11:00:00,346.08,347.23,344.0,344.92,54122.0,345.149,346.2959,343.0745,343.9921,54122.0
2016-06-24 11:30:00,345.04,346.05,343.19,344.53,46241.0,344.1118,345.119,342.2667,343.6031,46241.0
2016-06-24 12:00:00,343.3,343.9,342.11,342.56,18082.0,342.3764,342.9748,341.1896,341.6384,18082.0
2016-06-24 12:30:00,342.15,343.03,341.26,341.93,32977.0,341.2295,342.1072,340.3419,341.0101,32977.0
2016-06-24 13:00:00,341.6,342.33,340.01,341.96,76692.0,340.681,341.409,339.0953,341.04,76692.0
2016-06-24 13:30:00,341.6,343.5,341.59,343.03,22494.0,340.681,342.5759,340.671,342.1072,22494.0
2016-06-24 14:00:00,343.11,343.39,340.35,340.85,16401.0,342.1869,342.4662,339.4344,339.933,16401.0
2016-06-24 14:30:00,340.6,342.2,339.72,340.02,94406.0,339.6837,341.2794,338.8061,339.1053,94406.0
2016-06-24 15:00:00,340.72,341.41,339.0,339.03,56145.0,339.8034,340.4915,338.088,338.1179,56145.0
2016-06-24 15:30:00,339.0,341.91,338.69,339.48,168728.0,338.088,340.9902,337.7788,338.5667,168728.0
2016-06-27 09:30:00,335.84,341.74,335.84,339.01,106316.0,334.9365,340.8206,334.9365,338.098,106316.0
2016-06-27 10:00:00,339.0,339.53,333.89,334.2,90585.0,338.088,338.6166,332.9917,333.3009,90585.0
2016-06-27 10:30:00,334.4,334.56,330.14,330.22,47591.0,333.5004,333.6599,329.2518,329.3316,47591.0
2016-06-27 11:00:00,330.95,332.0,329.09,332.0,99461.0,330.0597,331.1068,328.2047,331.1068,99461.0
2016-06-27 11:30:00,332.1,334.2,330.86,331.4,108867.0,331.2066,333.3009,329.9699,330.5084,108867.0
2016-06-27 12:00:00,331.54,333.6,329.82,333.6,73790.0,330.6481,332.7025,328.9327,332.7025,73790.0
2016-06-27 12:30:00,333.32,333.9,332.01,333.54,67378.0,332.4233,333.0017,331.1168,332.6427,67378.0
2016-06-27 13:00:00,333.63,334.65,331.34,332.98,72512.0,332.7324,333.7497,330.4486,332.0842,72512.0
2016-06-27 13:30:00,332.58,333.01,330.8,333.0,54599.0,331.6853,332.1141,329.9101,332.1041,54599.0
2016-06-27 14:00:00,333.05,334.0,332.07,333.13,93363.0,332.154,333.1015,331.1766,332.2338,93363.0
2016-06-27 14:30:00,333.16,333.64,329.74,330.41,64891.0,332.2637,332.7424,328.8529,329.5211,64891.0
2016-06-27 15:00:00,330.48,332.48,329.65,330.69,105709.0,329.5909,331.5855,328.7632,329.8004,105709.0
2016-06-27 15:30:00,330.72,333.21,330.31,331.05,146949.0,329.8303,332.3136,329.4214,330.1594,146949.0
2016-06-28 09:30:00,334.47,339.36,332.97,335.29,98085.0,333.5702,338.447,332.0742,334.388,98085.0
2016-06-28 10:00:00,335.94,339.24,335.1,336.82,48885.0,335.0362,338.3274,334.1985,335.9139,48885.0
2016-06-28 10:30:00,337.32,339.66,336.95,339.06,30787.0,336.4125,338.7462,336.0435,338.1478,30787.0
2016-06-28 11:00:00,339.51,339.87,337.23,337.23,23942.0,338.5966,338.9557,336.3228,336.3228,23942.0
2016-06-28 11:30:00,337.63,340.3,337.19,339.43,17361.0,336.7217,339.3845,336.2829,338.5168,17361.0
2016-06-28 12:00:00,339.26,339.32,337.5,338.62,8421.0,338.3473,338.4071,336.592,337.709,8421.0
2016-06-28 12:30:00,338.41,339.77,337.02,337.28,16140.0,337.4996,338.8559,336.1133,336.3726,16140.0
2016-06-28 13:00:00,337.04,339.0,336.95,337.35,16028.0,336.1333,338.088,336.0435,336.4424,16028.0
2016-06-28 13:30:00,337.18,339.39,336.93,337.85,20693.0,336.2729,338.477,336.0236,336.9411,20693.0
2016-06-28 14:00:00,338.1,338.61,337.17,337.72,16005.0,337.1904,337.699,336.2629,336.8114,16005.0
2016-06-28 14:30:00,337.87,339.94,337.68,338.88,28249.0,336.961,339.0255,336.7716,337.9683,28249.0
2016-06-28 15:00:00,339.44,340.34,337.49,338.27,30662.0,338.5268,339.4244,336.5821,337.36,30662.0
2016-06-28 15:30:00,338.48,340.43,338.15,339.93,119159.0,337.5694,339.5142,337.2403,339.0155,119159.0
2016-06-29 09:30:00,343.28,347.69,342.42,346.61,175369.0,342.3565,346.7546,341.4988,345.6775,175369.0
2016-06-29 10:00:00,346.3,347.5,345.61,347.18,86340.0,345.3684,346.5651,344.6802,346.246,86340.0
2016-06-29 10:30:00,346.95,348.13,343.36,344.95,117181.0,346.0166,347.1934,342.4363,344.022,117181.0
2016-06-29 11:00:00,345.66,347.65,344.79,347.22,78422.0,344.7301,346.7147,343.8624,346.2859,78422.0
2016-06-29 11:30:00,347.28,347.97,346.31,346.37,14545.0,346.3457,347.0339,345.3783,345.4382,14545.0
2016-06-29 12:00:00,346.38,348.02,345.43,347.35,8303.0,345.4481,347.0837,344.5007,346.4155,8303.0
2016-06-29 12:30:00,347.31,347.46,346.07,346.14,6865.0,346.3756,346.5252,345.139,345.2088,6865.0
2016-06-29 13:00:00,346.2,348.09,345.83,347.74,17092.0,345.2686,347.1535,344.8996,346.8045,17092.0
2016-06-29 13:30:00,348.06,348.63,347.32,347.63,39556.0,347.1236,347.6921,346.3856,346.6948,39556.0
2016-06-29 14:00:00,347.69,350.6,347.63,350.22,106852.0,346.7546,349.6568,346.6948,349.2778,106852.0
2016-06-29 14:30:00,350.49,350.9,349.2,350.9,21475.0,349.5471,349.956,348.2606,349.956,21475.0
2016-06-29 15:00:00,350.9,351.2,349.12,349.76,29347.0,349.956,350.2552,348.1808,348.8191,29347.0
2016-06-29 15:30:00,349.83,349.91,347.45,347.74,103493.0,348.8889,348.9686,346.5153,346.8045,103493.0
2016-06-30 09:30:00,349.55,350.24,346.15,347.67,29913.0,348.6096,349.2978,345.2188,346.7347,29913.0
2016-06-30 10:00:00,347.04,348.06,344.75,345.39,28647.0,346.1064,347.1236,343.8225,344.4608,28647.0
2016-06-30 10:30:00,345.59,348.53,345.56,347.68,41987.0,344.6603,347.5924,344.6304,346.7446,41987.0
2016-06-30 11:00:00,347.47,348.87,346.99,348.87,57208.0,346.5352,347.9314,346.0565,347.9314,57208.0
2016-06-30 11:30:00,348.24,349.53,347.75,349.53,33180.0,347.3031,348.5897,346.8145,348.5897,33180.0
2016-06-30 12:00:00,349.16,349.71,347.83,349.08,14304.0,348.2207,348.7692,346.8942,348.1409,14304.0
2016-06-30 12:30:00,349.35,349.63,348.16,348.71,8447.0,348.4102,348.6894,347.2234,347.7719,8447.0
2016-06-30 13:00:00,349.33,349.47,347.17,347.17,12179.0,348.3902,348.5298,346.236,346.236,12179.0
2016-06-30 13:30:00,347.09,348.78,346.8,348.74,41775.0,346.1562,347.8417,345.867,347.8018,41775.0
2016-06-30 14:00:00,348.48,349.42,348.0,348.83,25382.0,347.5425,348.48,347.0638,347.8916,25382.0
2016-06-30 14:30:00,348.78,349.45,348.23,348.53,17628.0,347.8417,348.5099,347.2932,347.5924,17628.0
2016-06-30 15:00:00,348.9,349.46,348.02,348.82,45312.0,347.9614,348.5199,347.0837,347.8816,45312.0
2016-06-30 15:30:00,348.81,349.32,347.96,349.3,104169.0,347.8716,348.3802,347.0239,348.3603,104169.0
2016-07-01 09:30:00,348.75,353.59,348.43,353.21,84116.0,347.8118,352.6387,347.4926,352.2598,84116.0
2016-07-01 10:00:00,353.6,358.46,353.6,357.47,74728.0,352.6487,357.4956,352.6487,356.5083,74728.0
2016-07-01 10:30:00,357.88,359.39,356.94,359.23,74198.0,356.9172,358.4231,355.9797,358.2636,74198.0
2016-07-01 11:00:00,359.16,359.89,357.2,358.47,83769.0,358.1938,358.9218,356.239,357.5056,83769.0
2016-07-01 11:30:00,357.84,359.0,357.51,359.0,16450.0,356.8773,358.0342,356.5482,358.0342,16450.0
2016-07-01 12:00:00,359.01,359.72,357.2,358.0,19865.0,358.0442,358.7523,356.239,357.0369,19865.0
2016-07-01 12:30:00,357.74,358.32,357.19,358.0,14390.0,356.7776,357.356,356.2291,357.0369,14390.0
2016-07-01 13:00:00,357.19,358.7,357.19,357.61,18963.0,356.2291,357.735,356.2291,356.6479,18963.0
2016-07-01 13:30:00,357.46,358.26,357.33,357.7,17421.0,356.4983,357.2962,356.3687,356.7377,17421.0
2016-07-01 14:00:00,358.03,359.36,357.05,357.81,22094.0,357.0668,358.3932,356.0894,356.8474,22094.0
2016-07-01 14:30:00,357.43,358.65,357.03,358.5,33888.0,356.4684,357.6851,356.0695,357.5355,33888.0
2016-07-01 15:00:00,358.2,359.37,358.2,358.54,32764.0,357.2363,358.4032,357.2363,357.5754,32764.0
2016-07-01 15:30:00,358.87,359.34,357.92,358.51,77979.0,357.9045,358.3733,356.9571,357.5455,77979.0
2016-07-05 09:30:00,362.25,363.18,356.14,359.01,91044.0,361.2755,362.2029,355.1819,358.0442,91044.0
2016-07-05 10:00:00,359.55,360.91,357.05,360.27,67482.0,358.5827,359.9391,356.0894,359.3008,67482.0
2016-07-05 10:30:00,359.68,361.08,357.01,357.95,42743.0,358.7124,360.1086,356.0495,356.987,42743.0
2016-07-05 11:00:00,357.51,359.58,356.77,359.2,33199.0,356.5482,358.6126,355.8102,358.2337,33199.0
2016-07-05 11:30:00,358.74,359.43,355.73,357.15,11128.0,357.7749,358.463,354.773,356.1892,11128.0
2016-07-05 12:00:00,357.47,358.42,356.94,357.94,10839.0,356.5083,357.4558,355.9797,356.977,10839.0
2016-07-05 12:30:00,357.5,358.43,356.7,357.08,5389.0,356.5382,357.4657,355.7404,356.1194,5389.0
2016-07-05 13:00:00,356.5,357.57,356.11,357.57,8281.0,355.5409,356.608,355.152,356.608,8281.0
2016-07-05 13:30:00,357.25,357.34,355.81,356.59,16732.0,356.2889,356.3787,354.8528,355.6307,16732.0
2016-07-05 14:00:00,356.61,357.83,356.01,356.04,11822.0,355.6506,356.8673,355.0522,355.0822,11822.0
2016-07-05 14:30:00,356.34,356.98,355.5,356.52,12106.0,355.3814,356.0196,354.5436,355.5609,12106.0
2016-07-05 15:00:00,356.54,359.23,356.31,359.23,26898.0,355.5808,358.2636,355.3514,358.2636,26898.0
2016-07-05 15:30:00,359.2,361.75,359.17,359.62,105247.0,358.2337,360.7768,358.2037,358.6525,105247.0
2016-07-06 09:30:00,357.9,361.0,355.61,360.33,51044.0,356.9372,360.0288,354.6533,359.3606,51044.0
2016-07-06 10:00:00,360.95,362.12,359.01,359.23,23658.0,359.9789,361.1458,358.0442,358.2636,23658.0
2016-07-06 10:30:00,359.46,363.66,358.76,361.86,71960.0,358.493,362.6817,357.7948,360.8865,71960.0
2016-07-06 11:00:00,362.3,364.87,361.87,364.44,95233.0,361.3253,363.8884,360.8965,363.4596,95233.0
2016-07-06 11:30:00,364.29,368.33,363.58,367.5,104432.0,363.31,367.3391,362.6019,366.5113,104432.0
2016-07-06 12:00:00,367.5,369.7,367.49,368.44,41930.0,366.5113,368.7054,366.5014,367.4488,41930.0
2016-07-06 12:30:00,368.58,370.46,368.58,369.66,46818.0,367.5884,369.4634,367.5884,368.6655,46818.0
2016-07-06 13:00:00,369.78,370.4,368.2,368.69,17844.0,368.7852,369.4035,367.2094,367.6981,17844.0
2016-07-06 13:30:00,369.03,369.56,367.15,367.15,18898.0,368.0372,368.5658,366.1623,366.1623,18898.0
2016-07-06 14:00:00,367.29,369.97,366.34,368.07,43837.0,366.3019,368.9747,365.3544,367.0798,43837.0
2016-07-06 14:30:00,367.63,370.97,367.63,370.24,40212.0,366.641,369.972,366.641,369.244,40212.0
2016-07-06 15:00:00,369.99,370.78,369.15,370.0,47908.0,368.9946,369.7825,368.1569,369.0046,47908.0
2016-07-06 15:30:00,370.03,372.44,369.65,371.57,140225.0,369.0345,371.438,368.6555,370.5704,140225.0
2016-07-07 09:30:00,370.87,372.29,368.69,370.91,104865.0,369.8723,371.2884,367.6981,369.9122,104865.0
2016-07-07 10:00:00,370.92,370.92,365.64,366.75,84922.0,369.9221,369.9221,364.6563,365.7633,84922.0
2016-07-07 10:30:00,367.4,368.8,366.79,367.62,67355.0,366.4116,367.8078,365.8032,366.631,67355.0
2016-07-07 11:00:00,367.28,368.19,365.19,366.47,97112.0,366.2919,367.1995,364.2075,365.4841,97112.0
2016-07-07 11:30:00,365.91,367.14,365.02,366.41,110253.0,364.9256,366.1523,364.038,365.4243,110253.0
2016-07-07 12:00:00,366.45,367.5,365.57,366.7,18051.0,365.4642,366.5113,364.5865,365.7135,18051.0
2016-07-07 12:30:00,366.71,366.73,364.98,364.98,34159.0,365.7235,365.7434,363.9981,363.9981,34159.0
2016-07-07 13:00:00,364.89,367.37,364.07,366.99,15239.0,363.9083,366.3817,363.0906,366.0027,15239.0
2016-07-07 13:30:00,366.88,368.4,366.56,368.4,32054.0,365.893,367.4089,365.5739,367.4089,32054.0
2016-07-07 14:00:00,368.09,369.34,367.16,368.0,42176.0,367.0997,368.3464,366.1722,367.01,42176.0
2016-07-07 14:30:00,368.51,370.44,368.17,369.98,46554.0,367.5186,369.4434,367.1795,368.9847,46554.0
2016-07-07 15:00:00,370.01,371.6,369.4,371.23,44142.0,369.0146,370.6003,368.4062,370.2313,44142.0
2016-07-07 15:30:00,370.95,372.27,370.67,371.38,89784.0,369.952,371.2685,369.6728,370.3809,89784.0
2016-07-08 09:30:00,372.6,375.21,370.21,374.72,52876.0,371.5976,374.2006,369.214,373.7119,52876.0
2016-07-08 10:00:00,374.62,375.17,372.05,373.72,16787.0,373.6122,374.1607,371.0491,372.7146,16787.0
2016-07-08 10:30:00,373.45,375.9,372.71,374.94,46674.0,372.4453,374.8887,371.7073,373.9313,46674.0
2016-07-08 11:00:00,374.61,375.89,374.21,375.43,65606.0,373.6022,374.8788,373.2033,374.42,65606.0
2016-07-08 11:30:00,375.5,375.84,373.23,374.19,45959.0,374.4898,374.8289,372.2259,373.1833,45959.0
2016-07-08 12:00:00,374.07,375.49,374.07,375.15,14605.0,373.0637,374.4798,373.0637,374.1407,14605.0
2016-07-08 12:30:00,375.08,376.58,374.73,375.52,39036.0,374.0709,375.5669,373.7219,374.5098,39036.0
2016-07-08 13:00:00,375.33,376.49,375.33,376.36,16916.0,374.3203,375.4771,374.3203,375.3475,16916.0
2016-07-08 13:30:00,376.16,376.72,375.86,376.46,26984.0,375.148,375.7065,374.8488,375.4472,26984.0
2016-07-08 14:00:00,376.22,377.5,376.16,377.28,13181.0,375.2079,376.4844,375.148,376.265,13181.0
2016-07-08 14:30:00,377.79,378.19,377.09,377.09,18425.0,376.7736,377.1726,376.0755,376.0755,18425.0
2016-07-08 15:00:00,377.42,377.63,376.64,377.11,48573.0,376.4046,376.6141,375.6267,376.0955,48573.0
2016-07-08 15:30:00,376.96,378.85,376.93,378.35,69723.0,375.9459,377.8308,375.916,377.3321,69723.0
2016-07-11 09:30:00,380.54,381.48,378.41,378.68,104926.0,379.5162,380.4537,377.392,377.6612,104926.0
2016-07-11 10:00:00,378.62,380.06,377.4,377.59,40014.0,377.6014,379.0375,376.3847,376.5742,40014.0
2016-07-11 10:30:00,377.84,379.02,377.46,378.49,19846.0,376.8235,378.0003,376.4445,377.4718,19846.0
2016-07-11 11:00:00,378.5,379.52,378.04,378.25,37516.0,377.4817,378.499,377.023,377.2324,37516.0
2016-07-11 11:30:00,378.48,379.1,378.05,378.18,16024.0,377.4618,378.0801,377.0329,377.1626,16024.0
2016-07-11 12:00:00,378.51,379.08,378.19,378.45,31067.0,377.4917,378.0602,377.1726,377.4319,31067.0
2016-07-11 12:30:00,378.67,379.83,378.62,379.19,14976.0,377.6513,378.8082,377.6014,378.1699,14976.0
2016-07-11 13:00:00,379.42,379.61,378.32,378.58,16427.0,378.3993,378.5887,377.3022,377.5615,16427.0
2016-07-11 13:30:00,378.63,379.42,378.33,378.57,16699.0,377.6114,378.3993,377.3122,377.5515,16699.0
2016-07-11 14:00:00,378.63,378.88,377.73,378.25,13920.0,377.6114,377.8607,376.7138,377.2324,13920.0
2016-07-11 14:30:00,378.04,378.82,377.68,378.22,8004.0,377.023,377.8009,376.6639,377.2025,8004.0
2016-07-11 15:00:00,378.05,379.34,377.0,377.5,20140.0,377.0329,378.3195,375.9858,376.4844,20140.0
2016-07-11 15:30:00,377.64,377.82,375.49,375.72,55409.0,376.624,376.8036,374.4798,374.7092,55409.0
2016-07-12 09:30:00,377.0,379.45,376.5,376.56,45447.0,375.9858,378.4292,375.4871,375.547,45447.0
2016-07-12 10:00:00,376.84,377.47,374.45,375.38,41236.0,375.8262,376.4545,373.4426,374.3701,41236.0
2016-07-12 10:30:00,375.41,375.67,373.68,374.03,26177.0,374.4,374.6593,372.6747,373.0238,26177.0
2016-07-12 11:00:00,374.0,374.08,371.14,372.17,36949.0,372.9938,373.0736,370.1415,371.1688,36949.0
2016-07-12 11:30:00,372.19,372.73,370.69,371.03,33942.0,371.1887,371.7273,369.6927,370.0318,33942.0
2016-07-12 12:00:00,371.02,371.33,370.67,371.12,28446.0,370.0219,370.331,369.6728,370.1216,28446.0
2016-07-12 12:30:00,371.26,371.72,369.59,370.51,30930.0,370.2612,370.72,368.5957,369.5132,30930.0
2016-07-12 13:00:00,370.51,371.6,370.51,370.95,25539.0,369.5132,370.6003,369.5132,369.952,25539.0
2016-07-12 13:30:00,371.32,371.66,370.61,371.15,23303.0,370.321,370.6601,369.613,370.1515,23303.0
2016-07-12 14:00:00,371.36,371.6,370.44,370.71,23407.0,370.3609,370.6003,369.4434,369.7127,23407.0
2016-07-12 14:30:00,370.82,371.9,370.82,371.46,21028.0,369.8224,370.8995,369.8224,370.4607,21028.0
2016-07-12 15:00:00,371.34,371.7,369.68,369.91,49081.0,370.341,370.7,368.6855,368.9148,49081.0
2016-07-12 15:30:00,369.99,370.24,368.38,368.64,108175.0,368.9946,369.244,367.389,367.6483,108175.0
2016-07-13 09:30:00,370.45,372.43,367.12,368.53,66194.0,369.4534,371.4281,366.1323,367.5386,66194.0
2016-07-13 10:00:00,368.03,369.1,367.81,368.22,19368.0,367.0399,368.107,366.8205,367.2294,19368.0
2016-07-13 10:30:00,368.3,369.7,368.3,368.56,76199.0,367.3092,368.7054,367.3092,367.5685,76199.0
2016-07-13 11:00:00,369.0,369.12,366.88,367.37,14145.0,368.0073,368.127,365.893,366.3817,14145.0
2016-07-13 11:30:00,367.3,367.3,365.03,366.8,13871.0,366.3119,366.3119,364.048,365.8132,13871.0
2016-07-13 12:00:00,366.73,367.5,365.95,366.88,15064.0,365.7434,366.5113,364.9655,365.893,15064.0
2016-07-13 12:30:00,367.07,367.33,365.95,366.35,18150.0,366.0825,366.3418,364.9655,365.3644,18150.0
2016-07-13 13:00:00,366.6,367.14,365.81,365.81,11294.0,365.6137,366.1523,364.8259,364.8259,11294.0
2016-07-13 13:30:00,365.81,366.82,364.37,365.74,27102.0,364.8259,365.8332,363.3897,364.7561,27102.0
2016-07-13 14:00:00,365.81,367.0,365.19,367.0,13668.0,364.8259,366.0127,364.2075,366.0127,13668.0
2016-07-13 14:30:00,367.18,367.18,365.81,366.47,12620.0,366.1922,366.1922,364.8259,365.4841,12620.0
2016-07-13 15:00:00,366.61,367.19,365.78,366.26,22888.0,365.6237,366.2022,364.796,365.2747,22888.0
2016-07-13 15:30:00,366.64,366.89,364.36,364.48,90650.0,365.6536,365.903,363.3798,363.4995,90650.0
2016-07-14 09:30:00,367.02,367.02,362.02,362.93,31056.0,366.0326,366.0326,361.0461,361.9536,31056.0
2016-07-14 10:00:00,363.3,365.99,362.76,365.41,15765.0,362.3226,365.0054,361.7841,364.4269,15765.0
2016-07-14 10:30:00,364.97,365.26,362.05,362.53,21278.0,363.9881,364.2774,361.076,361.5547,21278.0
2016-07-14 11:00:00,362.09,363.52,362.03,362.29,15071.0,361.1159,362.542,361.056,361.3153,15071.0
2016-07-14 11:30:00,362.09,362.56,360.98,362.56,15341.0,361.1159,361.5846,360.0089,361.5846,15341.0
2016-07-14 12:00:00,362.56,362.99,361.67,361.87,8360.0,361.5846,362.0135,360.697,360.8965,8360.0
2016-07-14 12:30:00,361.51,363.1,361.38,362.42,15747.0,360.5374,362.1232,360.4078,361.445,15747.0
2016-07-14 13:00:00,362.07,362.33,360.06,361.49,21960.0,361.0959,361.3552,359.0913,360.5175,21960.0
2016-07-14 13:30:00,361.37,362.12,361.29,361.51,27083.0,360.3978,361.1458,360.318,360.5374,27083.0
2016-07-14 14:00:00,361.95,363.5,361.57,363.36,25509.0,360.9763,362.5221,360.5973,362.3825,25509.0
2016-07-14 14:30:00,363.5,364.48,362.89,364.14,42388.0,362.5221,363.4995,361.9137,363.1604,42388.0
2016-07-14 15:00:00,364.27,365.51,363.81,365.09,54221.0,363.29,364.5267,362.8313,364.1078,54221.0
2016-07-14 15:30:00,365.34,365.78,364.64,365.27,146962.0,364.3571,364.796,363.659,364.2873,146962.0
2016-07-15 09:30:00,367.88,371.5,363.45,370.77,92113.0,366.8903,370.5006,362.4722,369.7725,92113.0
2016-07-15 10:00:00,370.8,371.94,369.12,371.5,77140.0,369.8024,370.9394,368.127,370.5006,77140.0
2016-07-15 10:30:00,371.6,374.9,371.35,373.32,136590.0,370.6003,373.8914,370.351,372.3157,136590.0
2016-07-15 11:00:00,373.34,373.34,371.61,372.38,56650.0,372.3356,372.3356,370.6103,371.3782,56650.0
2016-07-15 11:30:00,372.43,373.2,372.08,372.67,46391.0,371.4281,372.196,371.079,371.6674,46391.0
2016-07-15 12:00:00,372.55,372.88,371.55,372.88,32157.0,371.5477,371.8769,370.5504,371.8769,32157.0
2016-07-15 12:30:00,372.92,373.12,371.73,371.73,14925.0,371.9167,372.1162,370.7299,370.7299,14925.0
2016-07-15 13:00:00,372.12,373.13,371.36,372.22,33755.0,371.1189,372.1262,370.3609,371.2186,33755.0
2016-07-15 13:30:00,372.74,372.89,371.59,372.33,60349.0,371.7372,371.8868,370.5903,371.3283,60349.0
2016-07-15 14:00:00,372.84,373.94,372.25,373.61,99745.0,371.837,372.934,371.2485,372.6049,99745.0
2016-07-15 14:30:00,373.23,373.63,372.5,372.7,82934.0,372.2259,372.6248,371.4979,371.6973,82934.0
2016-07-15 15:00:00,372.72,374.76,372.63,374.38,75185.0,371.7173,373.7518,371.6275,373.3728,75185.0
2016-07-15 15:30:00,374.57,375.2,372.14,373.8,155305.0,373.5623,374.1906,371.1388,372.7944,155305.0
2016-07-18 09:30:00,374.8,374.8,370.92,372.27,26489.0,373.7917,373.7917,369.9221,371.2685,26489.0
2016-07-18 10:00:00,372.36,375.71,372.03,375.68,18608.0,371.3583,374.6992,371.0291,374.6693,18608.0
2016-07-18 10:30:00,375.52,376.09,373.7,374.07,34385.0,374.5098,375.0782,372.6946,373.0637,34385.0
2016-07-18 11:00:00,375.15,377.37,374.07,376.97,43647.0,374.1407,376.3548,373.0637,375.9558,43647.0
2016-07-18 11:30:00,377.26,379.7,376.64,379.54,58774.0,376.2451,378.6785,375.6267,378.5189,58774.0
2016-07-18 12:00:00,379.27,379.7,378.07,378.07,32702.0,378.2497,378.6785,377.0529,377.0529,32702.0
2016-07-18 12:30:00,378.0,379.05,376.61,379.05,59726.0,376.9831,378.0303,375.5968,378.0303,59726.0
2016-07-18 13:00:00,379.03,379.38,378.57,379.3,28378.0,378.0103,378.3594,377.5515,378.2796,28378.0
2016-07-18 13:30:00,379.4,380.92,379.27,380.8,29833.0,378.3793,379.8952,378.2497,379.7755,29833.0
2016-07-18 14:00:00,380.71,380.9,380.28,380.7,28739.0,379.6858,379.8753,379.2569,379.6758,28739.0
2016-07-18 14:30:00,380.68,382.07,380.49,381.72,38000.0,379.6559,381.0421,379.4664,380.6931,38000.0
2016-07-18 15:00:00,381.53,382.14,381.27,381.95,37050.0,380.5036,381.1119,380.2443,380.9225,37050.0
2016-07-18 15:30:00,381.97,382.39,381.4,381.63,91042.0,380.9424,381.3613,380.3739,380.6033,91042.0
2016-07-19 09:30:00,381.53,382.95,377.25,378.16,55927.0,380.5036,381.9198,376.2351,377.1426,55927.0
2016-07-19 10:00:00,378.42,378.42,375.91,376.01,27248.0,377.4019,377.4019,374.8987,374.9984,27248.0
2016-07-19 10:30:00,376.12,376.74,374.32,374.52,39990.0,375.1081,375.7265,373.313,373.5124,39990.0
2016-07-19 11:00:00,374.48,375.85,374.14,375.21,56918.0,373.4725,374.8389,373.1335,374.2006,56918.0
2016-07-19 11:30:00,375.18,376.4,375.18,376.11,12592.0,374.1707,375.3874,374.1707,375.0982,12592.0
2016-07-19 12:00:00,375.72,375.72,374.89,375.29,13746.0,374.7092,374.7092,373.8814,374.2804,13746.0
2016-07-19 12:30:00,375.3,376.08,375.0,375.72,12960.0,374.2903,375.0682,373.9911,374.7092,12960.0
2016-07-19 13:00:00,375.43,375.61,375.03,375.49,32985.0,374.42,374.5995,374.0211,374.4798,32985.0
2016-07-19 13:30:00,375.25,376.01,375.06,375.36,25934.0,374.2405,374.9984,374.051,374.3502,25934.0
2016-07-19 14:00:00,375.32,375.55,374.75,375.3,44520.0,374.3103,374.5397,373.7418,374.2903,44520.0
2016-07-19 14:30:00,375.2,375.97,375.19,375.44,20827.0,374.1906,374.9585,374.1806,374.43,20827.0
2016-07-19 15:00:00,375.52,376.0,375.28,375.65,16062.0,374.5098,374.9885,374.2704,374.6394,16062.0
2016-07-19 15:30:00,375.7,377.47,375.61,377.05,85444.0,374.6893,376.4545,374.5995,376.0356,85444.0
2016-07-20 09:30:00,377.48,381.51,375.44,381.28,28356.0,376.4645,380.4836,374.43,380.2543,28356.0
2016-07-20 10:00:00,381.1,382.96,380.16,382.3,81033.0,380.0747,381.9297,379.1373,381.2715,81033.0
2016-07-20 10:30:00,382.3,383.75,381.54,383.75,54232.0,381.2715,382.7176,380.5136,382.7176,54232.0
2016-07-20 11:00:00,383.76,385.0,383.25,384.16,78901.0,382.7276,383.9642,382.219,383.1265,78901.0
2016-07-20 11:30:00,384.33,384.5,383.39,384.18,13647.0,383.296,383.4656,382.3586,383.1465,13647.0
2016-07-20 12:00:00,384.31,384.98,383.85,384.75,22331.0,383.2761,383.9443,382.8173,383.7149,22331.0
2016-07-20 12:30:00,384.77,385.86,384.77,385.5,40478.0,383.7349,384.8219,383.7349,384.4629,40478.0
2016-07-20 13:00:00,385.7,386.3,385.25,386.14,18792.0,384.6624,385.2607,384.2136,385.1012,18792.0
2016-07-20 13:30:00,386.2,386.97,385.91,386.42,17139.0,385.161,385.9289,384.8718,385.3804,17139.0
2016-07-20 14:00:00,386.54,386.85,385.99,386.15,32114.0,385.5001,385.8093,384.9516,385.1112,32114.0
2016-07-20 14:30:00,386.41,386.83,385.55,386.16,18527.0,385.3705,385.7893,384.5128,385.1211,18527.0
2016-07-20 15:00:00,386.17,386.17,384.76,384.89,24134.0,385.1311,385.1311,383.7249,383.8545,24134.0
2016-07-20 15:30:00,384.92,385.51,384.34,384.67,40838.0,383.8845,384.4729,383.306,383.6351,40838.0
2016-07-21 09:30:00,386.25,394.65,385.62,393.18,79123.0,385.2109,393.5883,384.5826,392.1222,79123.0
2016-07-21 10:00:00,393.12,393.66,389.34,390.66,34665.0,392.0624,392.6009,388.2926,389.609,34665.0
2016-07-21 10:30:00,390.93,393.76,390.77,390.99,99714.0,389.8783,392.7007,389.7187,389.9381,99714.0
2016-07-21 11:00:00,391.36,395.42,391.36,394.64,82503.0,390.3071,394.3562,390.3071,393.5783,82503.0
2016-07-21 11:30:00,394.92,394.92,392.02,393.83,37000.0,393.8576,393.8576,390.9654,392.7705,37000.0
2016-07-21 12:00:00,394.0,394.53,391.72,392.5,44037.0,392.94,393.4686,390.6662,391.4441,44037.0
2016-07-21 12:30:00,392.66,392.86,390.67,391.23,29004.0,391.6036,391.8031,389.619,390.1775,29004.0
2016-07-21 13:00:00,391.38,392.01,391.12,391.9,31763.0,390.3271,390.9554,390.0678,390.8457,31763.0
2016-07-21 13:30:00,391.78,391.99,390.66,391.04,25222.0,390.726,390.9354,389.609,389.988,25222.0
2016-07-21 14:00:00,391.07,391.08,388.4,388.66,18070.0,390.0179,390.0279,387.3551,387.6144,18070.0
2016-07-21 14:30:00,388.47,389.27,387.41,387.65,20601.0,387.4249,388.2228,386.3678,386.6071,20601.0
2016-07-21 15:00:00,387.42,387.99,385.96,387.17,32586.0,386.3777,386.9462,384.9217,386.1284,32586.0
2016-07-21 15:30:00,387.64,389.88,387.46,389.52,76198.0,386.5971,388.8311,386.4176,388.4721,76198.0
2016-07-22 09:30:00,391.4,391.83,387.43,389.3,42645.0,390.347,390.7759,386.3877,388.2527,42645.0
2016-07-22 10:00:00,389.62,389.89,387.45,388.78,18973.0,388.5718,388.8411,386.4077,387.7341,18973.0
2016-07-22 10:30:00,388.78,391.63,388.13,390.75,81897.0,387.7341,390.5764,387.0858,389.6988,81897.0
2016-07-22 11:00:00,390.32,390.86,389.76,389.91,36800.0,389.2699,389.8085,388.7114,388.861,36800.0
2016-07-22 11:30:00,390.21,391.57,390.0,390.95,29899.0,389.1602,390.5166,388.9508,389.8982,29899.0
2016-07-22 12:00:00,391.06,391.34,390.33,390.82,24833.0,390.0079,390.2872,389.2799,389.7686,24833.0
2016-07-22 12:30:00,391.18,391.35,390.38,391.03,7700.0,390.1276,390.2972,389.3298,389.978,7700.0
2016-07-22 13:00:00,391.21,391.31,390.56,390.97,5834.0,390.1575,390.2573,389.5093,389.9182,5834.0
2016-07-22 13:30:00,390.9,391.42,390.0,391.42,8120.0,389.8484,390.367,388.9508,390.367,8120.0
2016-07-22 14:00:00,391.33,392.3,391.26,391.82,16046.0,390.2772,391.2446,390.2074,390.7659,16046.0
2016-07-22 14:30:00,391.8,392.31,391.31,391.62,11201.0,390.746,391.2546,390.2573,390.5664,11201.0
2016-07-22 15:00:00,391.63,392.6,391.31,391.94,17112.0,390.5764,391.5438,390.2573,390.8856,17112.0
2016-07-22 15:30:00,392.17,392.17,390.84,391.34,43735.0,391.115,391.115,389.7885,390.2872,43735.0
2016-07-25 09:30:00,391.03,393.48,387.55,387.55,16930.0,389.978,392.4214,386.5074,386.5074,16930.0
2016-07-25 10:00:00,387.85,390.19,387.71,388.84,12884.0,386.8066,389.1403,386.667,387.7939,12884.0
2016-07-25 10:30:00,388.52,390.53,388.52,390.06,6277.0,387.4748,389.4794,387.4748,389.0106,6277.0
2016-07-25 11:00:00,389.83,389.84,388.2,389.3,5022.0,388.7813,388.7912,387.1556,388.2527,5022.0
2016-07-25 11:30:00,389.35,389.35,387.8,387.91,11689.0,388.3025,388.3025,386.7567,386.8664,11689.0
2016-07-25 12:00:00,388.39,388.52,387.71,388.52,6603.0,387.3451,387.4748,386.667,387.4748,6603.0
2016-07-25 12:30:00,388.14,391.95,387.85,391.95,38954.0,387.0958,390.8955,386.8066,390.8955,38954.0
2016-07-25 13:00:00,391.91,392.98,391.24,392.98,8717.0,390.8557,391.9228,390.1875,391.9228,8717.0
2016-07-25 13:30:00,392.63,393.47,392.31,392.99,7956.0,391.5737,392.4115,391.2546,391.9328,7956.0
2016-07-25 14:00:00,392.96,393.81,392.86,393.6,13302.0,391.9028,392.7505,391.8031,392.5411,13302.0
2016-07-25 14:30:00,393.66,394.8,393.47,394.58,13220.0,392.6009,393.7379,392.4115,393.5185,13220.0
2016-07-25 15:00:00,394.36,394.69,393.2,393.72,17177.0,393.2991,393.6282,392.1422,392.6608,17177.0
2016-07-25 15:30:00,393.91,395.12,393.68,394.9,37787.0,392.8503,394.057,392.6209,393.8376,37787.0
2016-07-26 09:30:00,393.0,397.38,390.01,396.29,63560.0,391.9427,396.3109,388.9608,395.2239,63560.0
2016-07-26 10:00:00,396.67,398.42,396.67,397.43,32641.0,395.6029,397.3481,395.6029,396.3608,32641.0
2016-07-26 10:30:00,397.75,398.11,394.58,395.24,35810.0,396.6799,397.039,393.5185,394.1767,35810.0
2016-07-26 11:00:00,394.71,396.69,393.02,396.69,25461.0,393.6481,395.6228,391.9627,395.6228,25461.0
2016-07-26 11:30:00,396.68,398.65,395.93,398.17,29109.0,395.6128,397.5775,394.8648,397.0988,29109.0
2016-07-26 12:00:00,398.33,398.44,397.05,397.88,28046.0,397.2584,397.3681,395.9818,396.8096,28046.0
2016-07-26 12:30:00,397.81,397.97,396.59,396.62,31787.0,396.7398,396.8994,395.5231,395.553,31787.0
2016-07-26 13:00:00,397.02,397.88,396.21,396.74,20568.0,395.9519,396.8096,395.1441,395.6727,20568.0
2016-07-26 13:30:00,396.6,397.05,396.0,396.85,19773.0,395.533,395.9818,394.9347,395.7824,19773.0
2016-07-26 14:00:00,396.72,397.32,396.04,397.19,17513.0,395.6527,396.2511,394.9745,396.1215,17513.0
2016-07-26 14:30:00,397.41,397.6,396.83,397.23,16447.0,396.3409,396.5303,395.7624,396.1613,16447.0
2016-07-26 15:00:00,397.18,398.36,396.79,398.27,46829.0,396.1115,397.2883,395.7225,397.1985,46829.0
2016-07-26 15:30:00,398.18,398.62,397.38,398.39,65898.0,397.1088,397.5476,396.3109,397.3182,65898.0
2016-07-27 09:30:00,399.64,405.89,399.0,405.85,83640.0,398.5649,404.798,397.9266,404.7582,83640.0
2016-07-27 10:00:00,405.69,407.55,404.03,405.0,83336.0,404.5986,406.4536,402.9431,403.9104,83336.0
2016-07-27 10:30:00,404.83,405.34,402.92,405.31,61069.0,403.7409,404.2495,401.836,404.2196,61069.0
2016-07-27 11:00:00,405.21,407.8,405.19,407.62,40512.0,404.1199,406.7029,404.0999,406.5234,40512.0
2016-07-27 11:30:00,407.74,410.28,407.14,409.3,62787.0,406.6431,409.1762,406.0447,408.1989,62787.0
2016-07-27 12:00:00,409.35,409.35,407.49,408.71,28870.0,408.2487,408.2487,406.3937,407.6105,28870.0
2016-07-27 12:30:00,408.69,409.13,407.88,408.8,12259.0,407.5905,408.0293,406.7827,407.7002,12259.0
2016-07-27 13:00:00,408.64,409.61,407.74,409.32,26388.0,407.5406,408.508,406.6431,408.2188,26388.0
2016-07-27 13:30:00,408.98,410.71,408.67,410.06,19963.0,407.8797,409.6051,407.5706,408.9568,19963.0
2016-07-27 14:00:00,409.52,410.52,407.75,408.83,41279.0,408.4183,409.4156,406.653,407.7301,41279.0
2016-07-27 14:30:00,408.91,411.6,408.9,411.5,35454.0,407.8099,410.4927,407.7999,410.393,35454.0
2016-07-27 15:00:00,411.19,415.65,411.19,415.46,104468.0,410.0838,414.5318,410.0838,414.3423,104468.0
2016-07-27 15:30:00,415.39,416.0,413.47,415.0,163415.0,414.2725,414.8808,412.3577,413.8835,163415.0
2016-07-28 09:30:00,413.81,413.98,406.35,409.47,76718.0,412.6967,412.8663,405.2568,408.3684,76718.0
2016-07-28 10:00:00,409.37,410.0,405.53,407.35,38620.0,408.2687,408.897,404.439,406.2541,38620.0
2016-07-28 10:30:00,408.03,409.05,407.0,408.44,19847.0,406.9323,407.9495,405.9051,407.3412,19847.0
2016-07-28 11:00:00,408.17,409.85,407.92,409.85,15270.0,407.0719,408.7474,406.8226,408.7474,15270.0
2016-07-28 11:30:00,409.84,410.43,407.96,409.78,19504.0,408.7374,409.3258,406.8625,408.6776,19504.0
2016-07-28 12:00:00,409.92,409.94,408.77,409.92,16469.0,408.8172,408.8372,407.6703,408.8172,16469.0
2016-07-28 12:30:00,410.0,410.76,409.51,410.23,23958.0,408.897,409.6549,408.4083,409.1264,23958.0
2016-07-28 13:00:00,410.1,410.66,409.29,410.12,22146.0,408.9967,409.5552,408.1889,409.0167,22146.0
2016-07-28 13:30:00,410.16,411.51,409.86,411.14,29815.0,409.0566,410.4029,408.7574,410.0339,29815.0
2016-07-28 14:00:00,411.31,411.8,410.87,411.5,15551.0,410.2035,410.6921,409.7646,410.393,15551.0
2016-07-28 14:30:00,411.25,412.01,410.94,411.71,11801.0,410.1436,410.9016,409.8345,410.6024,11801.0
2016-07-28 15:00:00,411.84,411.99,411.11,411.57,25616.0,410.732,410.8816,410.004,410.4628,25616.0
2016-07-28 15:30:00,411.79,411.95,410.75,410.96,105942.0,410.6822,410.8417,409.645,409.8544,105942.0
2016-07-29 09:30:00,411.33,417.62,409.99,416.46,131052.0,410.2234,416.4965,408.887,415.3396,131052.0
2016-07-29 10:00:00,415.68,417.2,414.06,416.68,113569.0,414.5617,416.0776,412.9461,415.559,113569.0
2016-07-29 10:30:00,416.68,416.79,414.62,415.84,94668.0,415.559,415.6687,413.5046,414.7213,94668.0
2016-07-29 11:00:00,415.83,417.97,415.37,417.35,55120.0,414.7113,416.8455,414.2525,416.2272,55120.0
2016-07-29 11:30:00,417.5,419.88,417.12,419.31,55451.0,416.3768,418.7504,415.9978,418.1819,55451.0
2016-07-29 12:00:00,419.47,420.0,418.55,418.72,32880.0,418.3415,418.8701,417.424,417.5935,32880.0
2016-07-29 12:30:00,418.72,419.34,418.0,418.89,62018.0,417.5935,418.2119,416.8755,417.7631,62018.0
2016-07-29 13:00:00,418.52,419.21,418.4,419.04,30607.0,417.3941,418.0822,417.2744,417.9127,30607.0
2016-07-29 13:30:00,419.23,419.88,418.29,419.71,28600.0,418.1022,418.7504,417.1647,418.5809,28600.0
2016-07-29 14:00:00,419.59,421.02,419.39,420.96,44251.0,418.4612,419.8873,418.2617,419.8275,44251.0
2016-07-29 14:30:00,420.77,422.81,420.75,422.68,59610.0,419.638,421.6725,419.6181,421.5429,59610.0
2016-07-29 15:00:00,422.44,424.32,422.33,424.17,66919.0,421.3035,423.1785,421.1938,423.0289,66919.0
2016-07-29 15:30:00,424.01,425.88,423.19,425.08,218398.0,422.8693,424.7343,422.0515,423.9364,218398.0
2016-08-01 09:30:00,425.09,432.79,424.01,432.37,133571.0,423.9464,431.6257,422.8693,431.2068,133571.0
2016-08-01 10:00:00,432.42,439.0,432.05,437.27,153862.0,431.2567,437.819,430.8877,436.0936,153862.0
2016-08-01 10:30:00,437.42,438.56,434.79,435.36,99550.0,436.2432,437.3802,433.6203,434.1888,99550.0
2016-08-01 11:00:00,435.45,436.96,434.26,435.83,59805.0,434.2785,435.7845,433.0917,434.6575,59805.0
2016-08-01 11:30:00,435.56,437.63,434.87,435.58,67328.0,434.3882,436.4527,433.7001,434.4082,67328.0
2016-08-01 12:00:00,436.3,436.3,431.76,433.54,54549.0,435.1262,435.1262,430.5985,432.3737,54549.0
2016-08-01 12:30:00,433.97,435.38,432.45,432.45,75532.0,432.8025,434.2087,431.2866,431.2866,75532.0
2016-08-01 13:00:00,432.69,434.59,432.3,434.2,58655.0,431.5259,433.4208,431.137,433.0319,58655.0
2016-08-01 13:30:00,434.75,435.36,432.47,434.4,65773.0,433.5804,434.1888,431.3065,433.2313,65773.0
2016-08-01 14:00:00,434.51,436.58,433.4,434.5,77852.0,433.3411,435.4055,432.234,433.3311,77852.0
2016-08-01 14:30:00,434.01,436.1,433.82,435.96,98531.0,432.8424,434.9268,432.6529,434.7872,98531.0
2016-08-01 15:00:00,435.84,437.23,432.81,433.88,129478.0,434.6675,436.0537,431.6456,432.7127,129478.0
2016-08-01 15:30:00,433.79,434.76,432.69,434.22,88175.0,432.623,433.5904,431.5259,433.0518,88175.0
2016-08-02 09:30:00,435.27,435.75,427.97,427.97,103142.0,434.099,434.5777,426.8186,426.8186,103142.0
2016-08-02 10:00:00,427.93,431.99,427.09,429.58,164568.0,426.7788,430.8278,425.941,428.4243,164568.0
2016-08-02 10:30:00,429.56,431.14,429.14,429.6,119601.0,428.4044,429.9801,427.9855,428.4443,119601.0
2016-08-02 11:00:00,429.59,431.68,429.05,429.46,94122.0,428.4343,430.5187,427.8957,428.3046,94122.0
2016-08-02 11:30:00,429.66,431.06,429.23,429.61,46503.0,428.5041,429.9003,428.0753,428.4542,46503.0
2016-08-02 12:00:00,429.66,429.82,427.8,429.21,55454.0,428.5041,428.6637,426.6491,428.0553,55454.0
2016-08-02 12:30:00,428.26,430.63,428.16,428.39,28963.0,427.1079,429.4715,427.0081,427.2375,28963.0
2016-08-02 13:00:00,428.39,429.83,427.95,429.76,33338.0,427.2375,428.6736,426.7987,428.6038,33338.0
2016-08-02 13:30:00,429.31,429.98,428.96,429.74,29739.0,428.155,428.8232,427.806,428.5839,29739.0
2016-08-02 14:00:00,429.53,432.43,429.29,431.77,45200.0,428.3744,431.2666,428.1351,430.6084,45200.0
2016-08-02 14:30:00,431.97,437.85,430.54,433.96,70992.0,430.8079,436.6721,429.3817,432.7925,70992.0
2016-08-02 15:00:00,434.09,435.56,433.13,434.8,54128.0,432.9222,434.3882,431.9648,433.6303,54128.0
2016-08-02 15:30:00,434.69,435.72,433.19,434.99,141759.0,433.5206,434.5478,432.0246,433.8198,141759.0
2016-08-03 09:30:00,434.7,442.29,433.63,439.46,81189.0,433.5305,441.1001,432.4634,438.2777,81189.0
2016-08-03 10:00:00,439.43,439.82,436.28,438.15,44195.0,438.2478,438.6368,435.1063,436.9713,44195.0
2016-08-03 10:30:00,438.02,439.96,437.23,437.54,44794.0,436.8416,438.7764,436.0537,436.3629,44794.0
2016-08-03 11:00:00,437.9,438.47,436.63,437.64,53986.0,436.7219,437.2904,435.4553,436.4626,53986.0
2016-08-03 11:30:00,437.31,437.76,435.44,436.03,36774.0,436.1335,436.5823,434.2686,434.857,36774.0
2016-08-03 12:00:00,436.04,436.04,433.92,434.12,32889.0,434.8669,434.8669,432.7526,432.9521,32889.0
2016-08-03 12:30:00,434.45,435.94,433.56,435.58,20533.0,433.2812,434.7672,432.3936,434.4082,20533.0
2016-08-03 13:00:00,435.45,437.24,434.96,437.24,29108.0,434.2785,436.0637,433.7898,436.0637,29108.0
2016-08-03 13:30:00,437.27,437.64,435.53,436.97,29268.0,436.0936,436.4626,434.3583,435.7944,29268.0
2016-08-03 14:00:00,436.94,438.22,436.27,436.66,46992.0,435.7645,437.0411,435.0963,435.4853,46992.0
2016-08-03 14:30:00,436.29,438.37,436.18,438.03,31477.0,435.1163,437.1907,435.0066,436.8516,31477.0
2016-08-03 15:00:00,437.89,441.63,437.72,439.32,86683.0,436.712,440.4419,436.5424,438.1381,86683.0
2016-08-03 15:30:00,439.2,441.9,437.98,441.85,186412.0,438.0184,440.7112,436.8017,440.6613,186412.0
2016-08-04 09:30:00,443.29,443.99,420.09,421.08,303730.0,442.0974,442.7955,418.9598,419.9472,303730.0
2016-08-04 10:00:00,420.85,426.04,418.53,420.4,178224.0,419.7178,424.8938,417.404,419.269,178224.0
2016-08-04 10:30:00,420.68,424.6,420.35,422.55,98148.0,419.5483,423.4577,419.2191,421.4132,98148.0
2016-08-04 11:00:00,422.03,422.46,417.5,418.58,85034.0,420.8946,421.3235,416.3768,417.4539,85034.0
2016-08-04 11:30:00,418.77,420.99,417.5,419.84,72404.0,417.6434,419.8574,416.3768,418.7105,72404.0
2016-08-04 12:00:00,420.0,424.99,419.72,424.47,109982.0,418.8701,423.8467,418.5908,423.3281,109982.0
2016-08-04 12:30:00,424.58,428.51,424.57,427.51,70316.0,423.4378,427.3572,423.4278,426.3599,70316.0
2016-08-04 13:00:00,427.73,430.52,427.13,429.92,65063.0,426.5793,429.3618,425.9809,428.7634,65063.0
2016-08-04 13:30:00,429.76,432.99,429.37,432.56,69709.0,428.6038,431.8251,428.2149,431.3963,69709.0
2016-08-04 14:00:00,432.44,432.93,428.04,429.17,91049.0,431.2766,431.7653,426.8885,428.0154,91049.0
2016-08-04 14:30:00,428.92,431.01,428.4,429.58,65307.0,427.7661,429.8505,427.2475,428.4243,65307.0
2016-08-04 15:00:00,429.96,432.61,429.41,432.02,114812.0,428.8033,431.4462,428.2548,430.8578,114812.0
2016-08-04 15:30:00,432.02,434.06,431.68,433.44,218241.0,430.8578,432.8923,430.5187,432.2739,218241.0
2016-08-05 09:30:00,430.35,433.4,422.0,428.35,143618.0,429.1922,432.234,420.8647,427.1976,143618.0
2016-08-05 10:00:00,427.71,428.2,424.66,425.17,66019.0,426.5593,427.048,423.5176,424.0262,66019.0
2016-08-05 10:30:00,425.12,426.18,423.56,423.71,60303.0,423.9763,425.0335,422.4205,422.5701,60303.0
2016-08-05 11:00:00,423.53,426.24,423.26,423.52,68920.0,422.3906,425.0933,422.1213,422.3806,68920.0
2016-08-05 11:30:00,423.61,424.97,423.48,424.6,38450.0,422.4704,423.8267,422.3407,423.4577,38450.0
2016-08-05 12:00:00,424.6,425.95,424.2,424.85,41970.0,423.4577,424.8041,423.0588,423.707,41970.0
2016-08-05 12:30:00,424.73,425.45,424.32,425.09,33114.0,423.5874,424.3054,423.1785,423.9464,33114.0
2016-08-05 13:00:00,425.0,425.6,424.65,425.17,25192.0,423.8566,424.455,423.5076,424.0262,25192.0
2016-08-05 13:30:00,425.04,425.91,424.62,425.82,43338.0,423.8965,424.7642,423.4777,424.6744,43338.0
2016-08-05 14:00:00,425.76,426.0,425.2,425.6,36294.0,424.6146,424.8539,424.0561,424.455,36294.0
2016-08-05 14:30:00,425.6,426.21,424.83,424.84,43898.0,424.455,425.0634,423.6871,423.6971,43898.0
2016-08-05 15:00:00,424.95,424.97,423.56,424.17,60733.0,423.8068,423.8267,422.4205,423.0289,60733.0
2016-08-05 15:30:00,424.21,424.56,422.58,422.91,198542.0,423.0688,423.4178,421.4431,421.7723,198542.0
2016-08-08 09:30:00,422.43,429.06,422.01,426.21,85440.0,421.2936,427.9057,420.8747,425.0634,85440.0
2016-08-08 10:00:00,426.1,426.59,420.02,421.81,48426.0,424.9537,425.4424,418.89,420.6752,48426.0
2016-08-08 10:30:00,422.05,424.37,421.37,423.09,32341.0,420.9146,423.2283,420.2364,421.9518,32341.0
2016-08-08 11:00:00,422.61,422.8,420.51,421.63,20773.0,421.4731,421.6626,419.3787,420.4957,20773.0
2016-08-08 11:30:00,421.62,423.18,421.05,421.61,32718.0,420.4857,422.0415,419.9173,420.4758,32718.0
2016-08-08 12:00:00,421.61,422.15,421.0,421.87,14202.0,420.4758,421.0143,419.8674,420.7351,14202.0
2016-08-08 12:30:00,422.03,422.53,421.12,421.16,14673.0,420.8946,421.3933,419.9871,420.027,14673.0
2016-08-08 13:00:00,421.16,421.95,420.24,420.24,29766.0,420.027,420.8148,419.1094,419.1094,29766.0
2016-08-08 13:30:00,420.63,421.81,420.04,420.3,21822.0,419.4984,420.6752,418.91,419.1693,21822.0
2016-08-08 14:00:00,420.48,421.18,419.45,420.06,21991.0,419.3488,420.0469,418.3216,418.9299,21991.0
2016-08-08 14:30:00,419.71,420.82,419.45,419.45,20677.0,418.5809,419.6879,418.3216,418.3216,20677.0
2016-08-08 15:00:00,419.36,419.49,418.36,418.85,38557.0,418.2318,418.3615,417.2345,417.7232,38557.0
2016-08-08 15:30:00,418.67,421.45,418.61,421.04,100590.0,417.5437,420.3162,417.4838,419.9073,100590.0
2016-08-09 09:30:00,420.22,423.0,419.97,421.43,37070.0,419.0895,421.862,418.8402,420.2962,37070.0
2016-08-09 10:00:00,421.22,423.22,420.68,422.5,23877.0,420.0868,422.0814,419.5483,421.3634,23877.0
2016-08-09 10:30:00,422.63,422.85,421.65,421.65,14544.0,421.493,421.7124,420.5156,420.5156,14544.0
2016-08-09 11:00:00,422.15,422.56,421.59,422.08,14997.0,421.0143,421.4232,420.4558,420.9445,14997.0
2016-08-09 11:30:00,421.53,421.76,419.52,420.25,18108.0,420.396,420.6254,418.3914,419.1194,18108.0
2016-08-09 12:00:00,420.01,421.29,420.01,420.37,11431.0,418.8801,420.1566,418.8801,419.2391,11431.0
2016-08-09 12:30:00,420.38,420.38,419.52,419.77,16191.0,419.2491,419.2491,418.3914,418.6407,16191.0
2016-08-09 13:00:00,420.06,420.2,419.72,419.92,10920.0,418.9299,419.0695,418.5908,418.7903,10920.0
2016-08-09 13:30:00,420.2,420.32,418.75,419.07,18158.0,419.0695,419.1892,417.6235,417.9426,18158.0
2016-08-09 14:00:00,419.14,419.39,418.88,419.17,19800.0,418.0124,418.2617,417.7531,418.0423,19800.0
2016-08-09 14:30:00,419.12,419.18,417.75,418.94,37203.0,417.9925,418.0523,416.6261,417.8129,37203.0
2016-08-09 15:00:00,419.24,420.12,418.95,420.09,31699.0,418.1121,418.9898,417.8229,418.9598,31699.0
2016-08-09 15:30:00,419.93,420.33,418.67,419.12,106354.0,418.8003,419.1992,417.5437,417.9925,106354.0
2016-08-10 09:30:00,418.99,419.53,415.7,419.1,35547.0,417.8628,418.4014,414.5817,417.9725,35547.0
2016-08-10 10:00:00,418.63,418.93,413.0,413.0,30977.0,417.5038,417.803,411.8889,411.8889,30977.0
2016-08-10 10:30:00,413.12,415.66,413.04,413.13,22871.0,412.0086,414.5418,411.9288,412.0186,22871.0
2016-08-10 11:00:00,413.5,414.58,412.5,414.58,34443.0,412.3876,413.4647,411.3903,413.4647,34443.0
2016-08-10 11:30:00,414.57,414.81,413.02,414.24,13823.0,413.4547,413.6941,411.9089,413.1256,13823.0
2016-08-10 12:00:00,414.39,416.19,414.39,415.63,13671.0,413.2752,415.0703,413.2752,414.5118,13671.0
2016-08-10 12:30:00,415.63,417.32,415.59,417.17,12511.0,414.5118,416.1973,414.472,416.0477,12511.0
2016-08-10 13:00:00,417.35,417.78,415.03,415.73,23498.0,416.2272,416.6561,413.9135,414.6116,23498.0
2016-08-10 13:30:00,415.71,417.0,415.41,416.13,7882.0,414.5916,415.8782,414.2924,415.0105,7882.0
2016-08-10 14:00:00,416.28,416.28,414.12,414.32,20569.0,415.1601,415.1601,413.0059,413.2054,20569.0
2016-08-10 14:30:00,414.73,414.99,413.38,414.11,33514.0,413.6143,413.8736,412.2679,412.9959,33514.0
2016-08-10 15:00:00,414.33,416.7,414.33,416.1,20195.0,413.2153,415.579,413.2153,414.9806,20195.0
2016-08-10 15:30:00,416.22,416.39,414.76,415.51,61763.0,415.1003,415.2698,413.6442,414.3922,61763.0
2016-08-11 09:30:00,416.02,420.99,415.98,418.65,36959.0,414.9008,419.8574,414.8609,417.5237,36959.0
2016-08-11 10:00:00,418.07,418.37,415.02,417.08,18720.0,416.9453,417.2445,413.9035,415.9579,18720.0
2016-08-11 10:30:00,416.76,419.08,416.12,418.87,22800.0,415.6388,417.9526,415.0005,417.7431,22800.0
2016-08-11 11:00:00,418.83,420.0,417.55,418.63,15900.0,417.7032,418.8701,416.4267,417.5038,15900.0
2016-08-11 11:30:00,418.78,420.28,418.78,419.91,11537.0,417.6534,419.1493,417.6534,418.7803,11537.0
2016-08-11 12:00:00,420.19,421.99,419.97,421.65,14613.0,419.0596,420.8547,418.8402,420.5156,14613.0
2016-08-11 12:30:00,421.48,421.95,420.87,421.58,9528.0,420.3461,420.8148,419.7377,420.4458,9528.0
2016-08-11 13:00:00,421.53,422.67,421.42,421.54,20933.0,420.396,421.5329,420.2863,420.4059,20933.0
2016-08-11 13:30:00,421.68,423.44,421.13,422.78,23029.0,420.5456,422.3008,419.997,421.6426,23029.0
2016-08-11 14:00:00,423.0,423.01,421.69,422.11,11472.0,421.862,421.872,420.5555,420.9744,11472.0
2016-08-11 14:30:00,422.11,422.46,420.6,421.38,15006.0,420.9744,421.3235,419.4685,420.2464,15006.0
2016-08-11 15:00:00,421.38,421.68,420.72,421.14,14904.0,420.2464,420.5456,419.5882,420.007,14904.0
2016-08-11 15:30:00,421.24,422.35,421.21,421.27,40634.0,420.1068,421.2138,420.0768,420.1367,40634.0
2016-08-12 09:30:00,419.65,420.87,415.0,418.18,33301.0,418.521,419.7377,413.8835,417.055,33301.0
2016-08-12 10:00:00,417.99,418.01,416.56,416.56,11176.0,416.8655,416.8854,415.4393,415.4393,11176.0
2016-08-12 10:30:00,416.58,417.44,416.18,416.99,12229.0,415.4593,416.317,415.0604,415.8682,12229.0
2016-08-12 11:00:00,416.94,418.54,416.5,418.08,13646.0,415.8183,417.414,415.3795,416.9553,13646.0
2016-08-12 11:30:00,418.26,418.75,417.45,417.89,8775.0,417.1348,417.6235,416.3269,416.7658,8775.0
2016-08-12 12:00:00,417.95,418.88,417.64,418.7,7775.0,416.8256,417.7531,416.5164,417.5736,7775.0
2016-08-12 12:30:00,418.75,419.59,418.45,419.21,8900.0,417.6235,418.4612,417.3243,418.0822,8900.0
2016-08-12 13:00:00,419.37,420.18,418.67,420.0,9156.0,418.2418,419.0496,417.5437,418.8701,9156.0
2016-08-12 13:30:00,420.18,420.6,419.91,420.34,11960.0,419.0496,419.4685,418.7803,419.2092,11960.0
2016-08-12 14:00:00,419.99,420.81,419.68,420.69,15811.0,418.8601,419.6779,418.5509,419.5582,15811.0
2016-08-12 14:30:00,420.67,422.36,420.59,421.25,9912.0,419.5383,421.2237,419.4585,420.1167,9912.0
2016-08-12 15:00:00,421.33,421.66,420.98,421.03,6498.0,420.1965,420.5256,419.8475,419.8973,6498.0
2016-08-12 15:30:00,420.94,421.84,420.87,421.54,43731.0,419.8076,420.7051,419.7377,420.4059,43731.0
2016-08-15 09:30:00,422.75,425.36,422.25,423.78,22132.0,421.6127,424.2157,421.114,422.6399,22132.0
2016-08-15 10:00:00,423.06,425.06,423.06,424.37,21699.0,421.9219,423.9165,421.9219,423.2283,21699.0
2016-08-15 10:30:00,424.78,425.92,423.57,423.57,28463.0,423.6372,424.7742,422.4305,422.4305,28463.0
2016-08-15 11:00:00,424.09,424.52,423.5,423.92,21010.0,422.9491,423.3779,422.3607,422.7795,21010.0
2016-08-15 11:30:00,423.65,424.69,423.65,424.01,9928.0,422.5103,423.5475,422.5103,422.8693,9928.0
2016-08-15 12:00:00,424.0,424.35,423.52,423.95,7607.0,422.8593,423.2084,422.3806,422.8095,7607.0
2016-08-15 12:30:00,423.88,424.23,423.66,424.03,10219.0,422.7396,423.0887,422.5202,422.8892,10219.0
2016-08-15 13:00:00,424.34,424.62,423.58,423.76,7370.0,423.1984,423.4777,422.4405,422.62,7370.0
2016-08-15 13:30:00,423.95,424.88,423.83,424.27,11978.0,422.8095,423.737,422.6898,423.1286,11978.0
2016-08-15 14:00:00,424.22,424.63,423.81,424.36,12391.0,423.0787,423.4876,422.6698,423.2184,12391.0
2016-08-15 14:30:00,423.93,424.57,423.51,423.51,13324.0,422.7895,423.4278,422.3706,422.3706,13324.0
2016-08-15 15:00:00,423.73,424.09,423.32,423.59,12004.0,422.5901,422.9491,422.1812,422.4504,12004.0
2016-08-15 15:30:00,423.52,424.19,422.74,422.85,40150.0,422.3806,423.0488,421.6027,421.7124,40150.0
2016-08-16 09:30:00,422.16,422.16,418.48,419.68,26298.0,421.0243,421.0243,417.3542,418.5509,26298.0
2016-08-16 10:00:00,419.69,420.34,418.65,419.86,21140.0,418.5609,419.2092,417.5237,418.7305,21140.0
2016-08-16 10:30:00,419.54,419.96,418.25,418.82,16840.0,418.4113,418.8302,417.1248,417.6933,16840.0
2016-08-16 11:00:00,418.96,419.71,417.5,418.09,27801.0,417.8329,418.5809,416.3768,416.9652,27801.0
2016-08-16 11:30:00,418.0,418.36,416.85,417.44,12406.0,416.8755,417.2345,415.7286,416.317,12406.0
2016-08-16 12:00:00,417.18,417.25,416.34,416.44,9131.0,416.0577,416.1275,415.2199,415.3197,9131.0
2016-08-16 12:30:00,416.31,417.25,416.0,417.15,7613.0,415.19,416.1275,414.8808,416.0278,7613.0
2016-08-16 13:00:00,416.98,417.35,414.23,415.0,26352.0,415.8582,416.2272,413.1156,413.8835,26352.0
2016-08-16 13:30:00,415.0,415.79,414.1,414.1,26502.0,413.8835,414.6714,412.986,412.986,26502.0
2016-08-16 14:00:00,414.16,414.86,413.0,413.23,30465.0,413.0458,413.7439,411.8889,412.1183,30465.0
2016-08-16 14:30:00,413.2,414.77,413.13,414.58,27296.0,412.0884,413.6542,412.0186,413.4647,27296.0
2016-08-16 15:00:00,414.43,414.95,413.64,414.8,32747.0,413.3151,413.8337,412.5272,413.6841,32747.0
2016-08-16 15:30:00,414.81,415.95,413.08,413.64,78292.0,413.6941,414.831,411.9687,412.5272,78292.0
2016-08-17 09:30:00,415.25,415.82,412.32,415.28,22036.0,414.1329,414.7013,411.2107,414.1628,22036.0
2016-08-17 10:00:00,414.91,414.92,412.66,412.98,14994.0,413.7938,413.8038,411.5498,411.869,14994.0
2016-08-17 10:30:00,412.77,412.98,410.92,411.47,28422.0,411.6595,411.869,409.8145,410.363,28422.0
2016-08-17 11:00:00,411.35,412.04,410.54,410.83,12536.0,410.2434,410.9315,409.4355,409.7248,12536.0
2016-08-17 11:30:00,410.8,410.83,409.0,409.13,14113.0,409.6948,409.7248,407.8997,408.0293,14113.0
2016-08-17 12:00:00,409.21,410.75,409.21,410.5,20027.0,408.1091,409.645,408.1091,409.3956,20027.0
2016-08-17 12:30:00,410.51,412.6,410.5,412.27,28525.0,409.4056,411.49,409.3956,411.1609,28525.0
2016-08-17 13:00:00,412.41,412.75,411.36,412.11,8614.0,411.3005,411.6396,410.2533,411.0013,8614.0
2016-08-17 13:30:00,411.95,412.84,411.32,411.52,16211.0,410.8417,411.7294,410.2134,410.4129,16211.0
2016-08-17 14:00:00,411.52,412.69,410.71,411.06,42288.0,410.4129,411.5798,409.6051,409.9541,42288.0
2016-08-17 14:30:00,410.91,411.8,410.47,411.09,23729.0,409.8045,410.6921,409.3657,409.9841,23729.0
2016-08-17 15:00:00,411.38,412.22,410.44,411.85,22968.0,410.2733,411.111,409.3358,410.742,22968.0
2016-08-17 15:30:00,411.89,412.15,411.0,411.62,58583.0,410.7819,411.0412,409.8943,410.5126,58583.0
2016-08-18 09:30:00,412.55,413.33,407.5,412.0,46448.0,411.4401,412.218,406.4037,410.8916,46448.0
2016-08-18 10:00:00,411.53,412.28,410.86,412.0,18857.0,410.4229,411.1709,409.7547,410.8916,18857.0
2016-08-18 10:30:00,412.0,412.22,411.01,411.93,22244.0,410.8916,411.111,409.9043,410.8218,22244.0
2016-08-18 11:00:00,412.0,412.02,411.11,411.31,14390.0,410.8916,410.9116,410.004,410.2035,14390.0
2016-08-18 11:30:00,411.31,412.1,411.29,412.0,31125.0,410.2035,410.9913,410.1835,410.8916,31125.0
2016-08-18 12:00:00,412.0,412.06,410.01,410.23,24369.0,410.8916,410.9514,408.907,409.1264,24369.0
2016-08-18 12:30:00,409.95,410.64,409.55,410.23,9206.0,408.8471,409.5353,408.4482,409.1264,9206.0
2016-08-18 13:00:00,410.5,411.0,410.27,411.0,7195.0,409.3956,409.8943,409.1663,409.8943,7195.0
2016-08-18 13:30:00,411.0,411.92,410.01,410.95,24186.0,409.8943,410.8118,408.907,409.8444,24186.0
2016-08-18 14:00:00,411.31,411.6,410.33,411.52,20273.0,410.2035,410.4927,409.2261,410.4129,20273.0
2016-08-18 14:30:00,411.2,411.83,410.8,410.8,12085.0,410.0938,410.7221,409.6948,409.6948,12085.0
2016-08-18 15:00:00,411.13,411.26,410.36,410.36,15820.0,410.024,410.1536,409.256,409.256,15820.0
2016-08-18 15:30:00,410.58,411.08,410.01,410.69,41327.0,409.4754,409.9741,408.907,409.5851,41327.0
2016-08-19 09:30:00,409.34,410.34,406.77,408.31,94706.0,408.2388,409.2361,405.6757,407.2115,94706.0
2016-08-19 10:00:00,408.29,408.29,405.73,408.07,28946.0,407.1916,407.1916,404.6385,406.9722,28946.0
2016-08-19 10:30:00,408.08,410.5,407.96,409.6,58006.0,406.9822,409.3956,406.8625,408.4981,58006.0
2016-08-19 11:00:00,409.5,409.79,408.16,408.2,20114.0,408.3983,408.6876,407.0619,407.1018,20114.0
2016-08-19 11:30:00,407.94,408.45,407.1,408.45,22423.0,406.8425,407.3512,406.0048,407.3512,22423.0
2016-08-19 12:00:00,408.25,408.25,406.57,406.83,12065.0,407.1517,407.1517,405.4762,405.7355,12065.0
2016-08-19 12:30:00,406.67,407.47,405.06,405.57,30687.0,405.5759,406.3738,403.9703,404.4789,30687.0
2016-08-19 13:00:00,405.49,405.64,404.15,404.48,23559.0,404.3991,404.5487,403.0627,403.3918,23559.0
2016-08-19 13:30:00,404.73,405.83,403.58,404.35,48856.0,403.6412,404.7382,402.4943,403.2622,48856.0
2016-08-19 14:00:00,404.27,404.97,403.98,404.25,25380.0,403.1824,403.8805,402.8932,403.1625,25380.0
2016-08-19 14:30:00,404.15,405.23,403.84,404.54,18565.0,403.0627,404.1398,402.7536,403.4517,18565.0
2016-08-19 15:00:00,404.85,405.17,404.18,405.14,18848.0,403.7608,404.08,403.0926,404.0501,18848.0
2016-08-19 15:30:00,405.23,405.78,404.02,404.29,113051.0,404.1398,404.6883,402.9331,403.2024,113051.0
2016-08-22 09:30:00,406.81,413.94,405.1,412.72,114965.0,405.7156,412.8264,404.0102,411.6097,114965.0
2016-08-22 10:00:00,413.0,419.16,412.62,418.85,110378.0,411.8889,418.0323,411.5099,417.7232,110378.0
2016-08-22 10:30:00,418.71,420.07,417.1,419.5,80233.0,417.5836,418.9399,415.9779,418.3714,80233.0
2016-08-22 11:00:00,419.5,420.66,416.17,416.64,53108.0,418.3714,419.5283,415.0504,415.5191,53108.0
2016-08-22 11:30:00,416.44,420.0,416.07,419.32,34464.0,415.3197,418.8701,414.9507,418.1919,34464.0
2016-08-22 12:00:00,419.51,422.3,418.88,421.4,29300.0,418.3814,421.1639,417.7531,420.2663,29300.0
2016-08-22 12:30:00,421.84,422.48,421.03,421.6,44052.0,420.7051,421.3434,419.8973,420.4658,44052.0
2016-08-22 13:00:00,421.7,421.9,418.65,419.72,25840.0,420.5655,420.765,417.5237,418.5908,25840.0
2016-08-22 13:30:00,419.43,420.81,418.65,420.08,28926.0,418.3016,419.6779,417.5237,418.9499,28926.0
2016-08-22 14:00:00,420.25,420.99,418.69,418.7,34196.0,419.1194,419.8574,417.5636,417.5736,34196.0
2016-08-22 14:30:00,418.65,419.45,417.52,417.9,25367.0,417.5237,418.3216,416.3968,416.7757,25367.0
2016-08-22 15:00:00,418.0,419.02,418.0,418.94,31677.0,416.8755,417.8927,416.8755,417.8129,31677.0
2016-08-22 15:30:00,418.64,418.9,417.81,418.61,98180.0,417.5137,417.773,416.686,417.4838,98180.0
2016-08-23 09:30:00,420.15,422.6,418.36,422.24,38675.0,419.0197,421.4631,417.2345,421.1041,38675.0
2016-08-23 10:00:00,422.02,425.0,421.53,423.39,52463.0,420.8847,423.8566,420.396,422.251,52463.0
2016-08-23 10:30:00,423.41,424.3,422.38,423.1,19799.0,422.2709,423.1585,421.2437,421.9617,19799.0
2016-08-23 11:00:00,422.98,423.31,421.2,421.66,13907.0,421.8421,422.1712,420.0669,420.5256,13907.0
2016-08-23 11:30:00,421.64,423.01,420.73,420.85,18576.0,420.5057,421.872,419.5981,419.7178,18576.0
2016-08-23 12:00:00,420.85,421.2,418.88,420.0,10780.0,419.7178,420.0669,417.7531,418.8701,10780.0
2016-08-23 12:30:00,419.64,421.24,419.4,421.22,20340.0,418.5111,420.1068,418.2717,420.0868,20340.0
2016-08-23 13:00:00,421.46,421.94,420.09,421.73,20240.0,420.3262,420.8049,418.9598,420.5954,20240.0
2016-08-23 13:30:00,421.9,422.02,420.18,420.18,23920.0,420.765,420.8847,419.0496,419.0496,23920.0
2016-08-23 14:00:00,420.29,421.06,420.0,420.44,7699.0,419.1593,419.9272,418.8701,419.3089,7699.0
2016-08-23 14:30:00,420.17,421.55,420.01,421.55,18048.0,419.0396,420.4159,418.8801,420.4159,18048.0
2016-08-23 15:00:00,421.44,421.58,420.58,420.97,14466.0,420.3062,420.4458,419.4485,419.8375,14466.0
2016-08-23 15:30:00,420.86,421.32,420.43,420.6,51556.0,419.7278,420.1865,419.2989,419.4685,51556.0
2016-08-24 09:30:00,419.61,423.99,418.54,423.19,17435.0,418.4811,422.8494,417.414,422.0515,17435.0
2016-08-24 10:00:00,423.23,424.9,422.32,424.28,22439.0,422.0914,423.7569,421.1838,423.1386,22439.0
2016-08-24 10:30:00,424.08,424.95,423.0,424.09,13585.0,422.9391,423.8068,421.862,422.9491,13585.0
2016-08-24 11:00:00,423.95,424.8,423.05,424.32,13579.0,422.8095,423.6572,421.9119,423.1785,13579.0
2016-08-24 11:30:00,424.03,424.36,421.38,423.08,17528.0,422.8892,423.2184,420.2464,421.9418,17528.0
2016-08-24 12:00:00,422.67,424.0,422.6,422.79,13423.0,421.5329,422.8593,421.4631,421.6526,13423.0
2016-08-24 12:30:00,422.39,422.93,421.97,422.93,7788.0,421.2537,421.7922,420.8348,421.7922,7788.0
2016-08-24 13:00:00,422.37,422.49,420.22,420.61,6400.0,421.2337,421.3534,419.0895,419.4784,6400.0
2016-08-24 13:30:00,420.49,420.49,416.38,416.38,16305.0,419.3588,419.3588,415.2598,415.2598,16305.0
2016-08-24 14:00:00,416.71,416.78,410.01,410.8,60043.0,415.5889,415.6588,408.907,409.6948,60043.0
2016-08-24 14:30:00,410.52,412.35,408.48,411.19,45408.0,409.4156,411.2407,407.3811,410.0838,45408.0
2016-08-24 15:00:00,410.88,411.09,405.35,406.09,66247.0,409.7746,409.9841,404.2595,404.9975,66247.0
2016-08-24 15:30:00,405.9,407.11,403.5,405.27,112389.0,404.808,406.0148,402.4145,404.1797,112389.0
2016-08-25 09:30:00,404.97,410.18,403.01,407.07,58572.0,403.8805,409.0765,401.9258,405.9749,58572.0
2016-08-25 10:00:00,407.73,410.87,407.11,409.6,26705.0,406.6331,409.7646,406.0148,408.4981,26705.0
2016-08-25 10:30:00,409.92,410.74,407.42,408.01,21193.0,408.8172,409.635,406.3239,406.9123,21193.0
2016-08-25 11:00:00,408.35,410.7,407.91,409.02,29885.0,407.2514,409.5951,406.8126,407.9196,29885.0
2016-08-25 11:30:00,408.91,410.51,408.15,410.49,23167.0,407.8099,409.4056,407.052,409.3857,23167.0
2016-08-25 12:00:00,410.35,410.88,407.78,408.38,42364.0,409.246,409.7746,406.683,407.2813,42364.0
2016-08-25 12:30:00,408.56,408.8,406.38,407.58,40767.0,407.4609,407.7002,405.2867,406.4835,40767.0
2016-08-25 13:00:00,407.58,407.58,405.1,406.0,15892.0,406.4835,406.4835,404.0102,404.9078,15892.0
2016-08-25 13:30:00,406.27,406.67,401.0,402.56,34998.0,405.177,405.5759,399.9212,401.477,34998.0
2016-08-25 14:00:00,403.03,403.06,400.0,400.7,30867.0,401.9457,401.9757,398.9239,399.622,30867.0
2016-08-25 14:30:00,400.43,401.28,393.71,395.07,72116.0,399.3527,400.2004,392.6508,394.0072,72116.0
2016-08-25 15:00:00,395.0,397.75,392.49,397.09,109352.0,393.9373,396.6799,391.4341,396.0217,109352.0
2016-08-25 15:30:00,396.73,400.4,396.01,400.25,96630.0,395.6627,399.3228,394.9446,399.1732,96630.0
2016-08-26 09:30:00,400.0,401.56,396.21,398.9,53123.0,398.9239,400.4797,395.1441,397.8269,53123.0
2016-08-26 10:00:00,398.28,407.04,397.01,403.8,39914.0,397.2085,405.945,395.9419,402.7137,39914.0
2016-08-26 10:30:00,403.96,404.75,400.0,402.13,43252.0,402.8732,403.6611,398.9239,401.0482,43252.0
2016-08-26 11:00:00,401.88,405.35,401.5,405.35,23299.0,400.7988,404.2595,400.4199,404.2595,23299.0
2016-08-26 11:30:00,405.12,405.89,401.16,402.07,33749.0,404.0301,404.798,400.0808,400.9883,33749.0
2016-08-26 12:00:00,401.34,401.99,399.15,401.16,21496.0,400.2603,400.9085,398.0762,400.0808,21496.0
2016-08-26 12:30:00,400.79,402.04,398.43,400.67,43194.0,399.7118,400.9584,397.3581,399.5921,43194.0
2016-08-26 13:00:00,400.32,400.96,398.5,400.11,14087.0,399.243,399.8813,397.4279,399.0336,14087.0
2016-08-26 13:30:00,400.59,401.4,398.49,399.39,20040.0,399.5123,400.3201,397.418,398.3155,20040.0
2016-08-26 14:00:00,399.33,401.24,398.88,399.46,17062.0,398.2557,400.1606,397.8069,398.3853,17062.0
2016-08-26 14:30:00,399.42,401.24,398.75,400.41,44395.0,398.3455,400.1606,397.6773,399.3328,44395.0
2016-08-26 15:00:00,400.61,403.29,400.16,402.84,69419.0,399.5323,402.205,399.0835,401.7563,69419.0
2016-08-26 15:30:00,403.29,404.42,402.16,402.8,67842.0,402.205,403.332,401.0781,401.7164,67842.0
2016-08-29 09:30:00,405.15,405.99,397.0,397.63,72683.0,404.06,404.8978,395.932,396.5603,72683.0
2016-08-29 10:00:00,398.89,400.12,396.58,399.07,47358.0,397.8169,399.0436,395.5131,397.9964,47358.0
2016-08-29 10:30:00,399.1,399.28,397.21,398.85,49753.0,398.0263,398.2058,396.1414,397.777,49753.0
2016-08-29 11:00:00,398.6,398.88,397.2,398.44,15185.0,397.5277,397.8069,396.1314,397.3681,15185.0
2016-08-29 11:30:00,398.4,401.08,398.0,399.45,41914.0,397.3282,400.001,396.9293,398.3754,41914.0
2016-08-29 12:00:00,399.36,400.67,398.85,399.98,13367.0,398.2856,399.5921,397.777,398.9039,13367.0
2016-08-29 12:30:00,400.0,401.69,400.0,401.14,6914.0,398.9239,400.6093,398.9239,400.0608,6914.0
2016-08-29 13:00:00,401.55,401.86,400.6,400.76,13864.0,400.4697,400.7789,399.5223,399.6818,13864.0
2016-08-29 13:30:00,400.75,402.0,400.53,401.45,25586.0,399.6719,400.9185,399.4525,400.37,25586.0
2016-08-29 14:00:00,401.34,401.8,400.92,401.05,14350.0,400.2603,400.7191,399.8414,399.9711,14350.0
2016-08-29 14:30:00,401.29,401.35,400.27,400.9,9912.0,400.2104,400.2703,399.1932,399.8215,9912.0
2016-08-29 15:00:00,400.62,401.83,400.35,401.31,37462.0,399.5422,400.749,399.273,400.2304,37462.0
2016-08-29 15:30:00,401.31,401.31,399.06,399.48,57884.0,400.2304,400.2304,397.9864,398.4053,57884.0
2016-08-30 09:30:00,398.38,402.08,398.06,400.68,45593.0,397.3083,400.9983,396.9891,399.6021,45593.0
2016-08-30 10:00:00,399.93,402.36,397.19,399.2,41523.0,398.8541,401.2775,396.1215,398.126,41523.0
2016-08-30 10:30:00,399.98,399.98,397.09,397.37,19950.0,398.9039,398.9039,396.0217,396.301,19950.0
2016-08-30 11:00:00,397.16,398.47,397.0,397.3,30330.0,396.0915,397.398,395.932,396.2312,30330.0
2016-08-30 11:30:00,397.49,397.9,396.38,397.74,23684.0,396.4206,396.8295,395.3136,396.67,23684.0
2016-08-30 12:00:00,397.75,398.92,397.51,397.51,15866.0,396.6799,397.8468,396.4406,396.4406,15866.0
2016-08-30 12:30:00,398.02,398.29,397.0,397.04,10601.0,396.9492,397.2185,395.932,395.9719,10601.0
2016-08-30 13:00:00,397.16,397.54,395.9,396.21,34943.0,396.0915,396.4705,394.8349,395.1441,34943.0
2016-08-30 13:30:00,396.18,396.61,394.55,395.64,18424.0,395.1142,395.543,393.4886,394.5756,18424.0
2016-08-30 14:00:00,395.29,396.41,394.79,395.9,13485.0,394.2266,395.3436,393.7279,394.8349,13485.0
2016-08-30 14:30:00,395.74,396.07,394.7,394.85,16650.0,394.6754,395.0045,393.6382,393.7877,16650.0
2016-08-30 15:00:00,394.76,395.59,394.42,395.23,24360.0,393.698,394.5258,393.3589,394.1667,24360.0
2016-08-30 15:30:00,395.3,396.5,395.08,395.22,84131.0,394.2365,395.4333,394.0171,394.1568,84131.0
2016-08-31 09:30:00,396.01,397.27,390.28,391.66,53147.0,394.9446,396.2012,389.23,390.6063,53147.0
2016-08-31 10:00:00,391.68,392.41,390.26,391.1,28044.0,390.6263,391.3543,389.2101,390.0478,28044.0
2016-08-31 10:30:00,390.52,393.53,390.01,392.88,42293.0,389.4694,392.4713,388.9608,391.823,42293.0
2016-08-31 11:00:00,393.01,395.4,392.49,395.13,26892.0,391.9527,394.3363,391.4341,394.067,26892.0
2016-08-31 11:30:00,395.06,395.06,393.13,393.22,7650.0,393.9972,393.9972,392.0724,392.1621,7650.0
2016-08-31 12:00:00,393.0,393.0,390.17,391.65,30197.0,391.9427,391.9427,389.1203,390.5964,30197.0
2016-08-31 12:30:00,391.7,393.03,391.27,392.61,22191.0,390.6462,391.9726,390.2174,391.5538,22191.0
2016-08-31 13:00:00,392.48,393.05,392.1,392.36,17524.0,391.4241,391.9926,391.0451,391.3044,17524.0
2016-08-31 13:30:00,392.5,392.64,391.8,392.07,12049.0,391.4441,391.5837,390.746,391.0152,12049.0
2016-08-31 14:00:00,391.75,393.04,391.53,392.72,30898.0,390.6961,391.9826,390.4767,391.6635,30898.0
2016-08-31 14:30:00,392.7,393.32,391.32,392.08,48792.0,391.6435,392.2619,390.2672,391.0252,48792.0
2016-08-31 15:00:00,391.89,393.95,391.84,393.95,31368.0,390.8357,392.8902,390.7858,392.8902,31368.0
2016-08-31 15:30:00,393.98,394.23,392.14,392.56,46254.0,392.9201,393.1694,391.085,391.5039,46254.0
2016-09-01 09:30:00,394.75,394.75,390.5,392.46,26577.0,393.688,393.688,389.4495,391.4042,26577.0
2016-09-01 10:00:00,392.34,393.53,390.92,391.85,25296.0,391.2845,392.4713,389.8683,390.7958,25296.0
2016-09-01 10:30:00,392.04,392.99,390.7,391.92,33888.0,390.9853,391.9328,389.6489,390.8656,33888.0
2016-09-01 11:00:00,392.44,393.35,391.62,392.42,16896.0,391.3842,392.2918,390.5664,391.3643,16896.0
2016-09-01 11:30:00,392.6,393.27,391.69,392.02,22685.0,391.5438,392.212,390.6362,390.9654,22685.0
2016-09-01 12:00:00,391.73,393.05,390.57,392.58,9034.0,390.6761,391.9926,389.5193,391.5239,9034.0
2016-09-01 12:30:00,392.85,393.26,391.94,392.25,23649.0,391.7931,392.202,390.8856,391.1947,23649.0
2016-09-01 13:00:00,392.07,392.95,392.07,392.69,8142.0,391.0152,391.8929,391.0152,391.6336,8142.0
2016-09-01 13:30:00,392.75,393.9,392.02,392.27,31750.0,391.6934,392.8403,390.9654,391.2147,31750.0
2016-09-01 14:00:00,392.06,392.54,391.61,392.17,11967.0,391.0053,391.484,390.5565,391.115,11967.0
2016-09-01 14:30:00,392.25,392.89,391.37,392.13,51488.0,391.1947,391.833,390.3171,391.0751,51488.0
2016-09-01 15:00:00,392.2,392.5,391.2,392.16,33618.0,391.1449,391.4441,390.1476,391.105,33618.0
2016-09-01 15:30:00,392.1,393.86,391.65,393.29,52398.0,391.0451,392.8004,390.5964,392.2319,52398.0
2016-09-02 09:30:00,393.25,393.97,389.02,393.09,90033.0,392.1921,392.9101,387.9734,392.0325,90033.0
2016-09-02 10:00:00,393.0,393.78,390.02,391.42,59738.0,391.9427,392.7206,388.9707,390.367,59738.0
2016-09-02 10:30:00,391.36,391.98,389.73,390.59,48014.0,390.3071,390.9255,388.6815,389.5392,48014.0
2016-09-02 11:00:00,390.73,391.24,389.55,389.72,24776.0,389.6788,390.1875,388.502,388.6715,24776.0
2016-09-02 11:30:00,389.64,390.85,389.64,390.32,14275.0,388.5918,389.7985,388.5918,389.2699,14275.0
2016-09-02 12:00:00,390.32,390.32,387.77,388.3,20438.0,389.2699,389.2699,386.7268,387.2554,20438.0
2016-09-02 12:30:00,388.24,388.72,387.63,388.2,48435.0,387.1955,387.6742,386.5872,387.1556,48435.0
2016-09-02 13:00:00,388.19,389.36,387.69,387.94,38974.0,387.1457,388.3125,386.647,386.8963,38974.0
2016-09-02 13:30:00,388.04,389.35,387.02,389.16,38118.0,386.9961,388.3025,385.9788,388.1131,38118.0
2016-09-02 14:00:00,389.17,389.45,387.73,388.75,48059.0,388.123,388.4023,386.6869,387.7042,48059.0
2016-09-02 14:30:00,388.7,389.41,388.04,388.63,16108.0,387.6543,388.3624,386.9961,387.5845,16108.0
2016-09-02 15:00:00,388.95,389.75,388.84,389.57,38471.0,387.9036,388.7015,387.7939,388.522,38471.0
2016-09-02 15:30:00,389.38,389.47,387.75,388.64,90320.0,388.3325,388.4222,386.7068,387.5945,90320.0
2016-09-06 09:30:00,390.94,399.53,390.15,398.26,152000.0,389.8883,398.4552,389.1004,397.1886,152000.0
2016-09-06 10:00:00,397.99,399.46,395.52,399.46,60206.0,396.9193,398.3853,394.4559,398.3853,60206.0
2016-09-06 10:30:00,399.07,399.52,396.8,399.44,39765.0,397.9964,398.4452,395.7325,398.3654,39765.0
2016-09-06 11:00:00,399.26,401.4,398.0,400.36,48311.0,398.1859,400.3201,396.9293,399.2829,48311.0
2016-09-06 11:30:00,400.47,400.86,398.28,400.23,50915.0,399.3926,399.7816,397.2085,399.1533,50915.0
2016-09-06 12:00:00,400.22,400.32,399.19,399.8,24085.0,399.1433,399.243,398.1161,398.7244,24085.0
2016-09-06 12:30:00,399.6,400.38,398.95,399.87,17442.0,398.525,399.3029,397.8767,398.7942,17442.0
2016-09-06 13:00:00,399.93,400.38,397.97,398.07,23537.0,398.8541,399.3029,396.8994,396.9991,23537.0
2016-09-06 13:30:00,398.1,398.47,397.48,398.47,25813.0,397.029,397.398,396.4107,397.398,25813.0
2016-09-06 14:00:00,398.28,398.43,397.18,398.25,37812.0,397.2085,397.3581,396.1115,397.1786,37812.0
2016-09-06 14:30:00,398.32,398.92,397.49,397.88,32615.0,397.2484,397.8468,396.4206,396.8096,32615.0
2016-09-06 15:00:00,397.91,398.04,396.06,396.1,69231.0,396.8395,396.9692,394.9945,395.0344,69231.0
2016-09-06 15:30:00,396.2,398.67,395.81,398.31,119036.0,395.1341,397.5975,394.7452,397.2384,119036.0
2016-09-07 09:30:00,397.72,401.76,396.64,400.28,56034.0,396.65,400.6792,395.5729,399.2031,56034.0
2016-09-07 10:00:00,399.93,400.55,395.65,397.5,65737.0,398.8541,399.4724,394.5856,396.4306,65737.0
2016-09-07 10:30:00,397.4,399.29,396.31,398.29,45312.0,396.3309,398.2158,395.2438,397.2185,45312.0
2016-09-07 11:00:00,398.25,400.28,397.01,399.76,79076.0,397.1786,399.2031,395.9419,398.6845,79076.0
2016-09-07 11:30:00,399.65,400.2,397.62,399.77,54694.0,398.5748,399.1234,396.5503,398.6945,54694.0
2016-09-07 12:00:00,399.86,399.98,397.0,397.13,30184.0,398.7843,398.9039,395.932,396.0616,30184.0
2016-09-07 12:30:00,396.93,398.82,396.5,397.75,33418.0,395.8622,397.7471,395.4333,396.6799,33418.0
2016-09-07 13:00:00,397.65,398.41,396.88,397.85,16326.0,396.5802,397.3382,395.8123,396.7797,16326.0
2016-09-07 13:30:00,397.98,399.0,397.64,397.65,33751.0,396.9093,397.9266,396.5702,396.5802,33751.0
2016-09-07 14:00:00,397.9,398.27,397.0,397.9,28110.0,396.8295,397.1985,395.932,396.8295,28110.0
2016-09-07 14:30:00,398.0,399.98,397.62,399.45,34652.0,396.9293,398.9039,396.5503,398.3754,34652.0
2016-09-07 15:00:00,399.42,399.98,398.8,398.94,57389.0,398.3455,398.9039,397.7271,397.8667,57389.0
2016-09-07 15:30:00,398.9,399.98,398.6,399.94,72229.0,397.8269,398.9039,397.5277,398.8641,72229.0
2016-09-08 09:30:00,398.28,400.22,396.63,400.22,35652.0,397.2085,399.1433,395.563,399.1433,35652.0
2016-09-08 10:00:00,399.76,402.27,398.32,401.67,27276.0,398.6845,401.1878,397.2484,400.5894,27276.0
2016-09-08 10:30:00,401.65,403.61,401.31,402.92,31565.0,400.5695,402.5242,400.2304,401.836,31565.0
2016-09-08 11:00:00,403.11,403.7,401.55,402.09,105299.0,402.0255,402.6139,400.4697,401.0083,105299.0
2016-09-08 11:30:00,402.21,403.55,401.87,403.24,31923.0,401.1279,402.4643,400.7889,402.1552,31923.0
2016-09-08 12:00:00,403.4,404.0,402.54,402.59,18417.0,402.3147,402.9131,401.4571,401.5069,18417.0
2016-09-08 12:30:00,402.93,403.84,401.88,402.95,31344.0,401.846,402.7536,400.7988,401.866,31344.0
2016-09-08 13:00:00,403.12,403.64,402.81,403.33,16782.0,402.0355,402.5541,401.7263,402.2449,16782.0
2016-09-08 13:30:00,403.43,403.43,400.7,402.17,36612.0,402.3447,402.3447,399.622,401.0881,36612.0
2016-09-08 14:00:00,401.77,403.0,401.31,401.97,56555.0,400.6891,401.9158,400.2304,400.8886,56555.0
2016-09-08 14:30:00,402.1,403.2,401.63,402.52,35490.0,401.0182,402.1153,400.5495,401.4371,35490.0
2016-09-08 15:00:00,402.64,403.0,401.9,402.2,13396.0,401.5568,401.9158,400.8188,401.118,13396.0
2016-09-08 15:30:00,402.24,402.43,401.35,401.58,60057.0,401.1579,401.3474,400.2703,400.4996,60057.0
2016-09-09 09:30:00,398.0,399.37,395.28,396.95,42061.0,396.9293,398.2956,394.2166,395.8821,42061.0
2016-09-09 10:00:00,396.83,399.5,395.78,399.03,30647.0,395.7624,398.4252,394.7152,397.9565,30647.0
2016-09-09 10:30:00,398.9,399.83,395.18,395.78,50905.0,397.8269,398.7544,394.1169,394.7152,50905.0
2016-09-09 11:00:00,395.77,396.25,394.47,394.96,38469.0,394.7053,395.184,393.4088,393.8975,38469.0
2016-09-09 11:30:00,394.95,395.3,391.26,391.53,28230.0,393.8875,394.2365,390.2074,390.4767,28230.0
2016-09-09 12:00:00,391.4,392.55,390.93,391.58,25011.0,390.347,391.4939,389.8783,390.5265,25011.0
2016-09-09 12:30:00,391.86,393.51,391.07,392.7,51574.0,390.8058,392.4514,390.0179,391.6435,51574.0
2016-09-09 13:00:00,392.63,392.63,390.91,391.39,26221.0,391.5737,391.5737,389.8583,390.3371,26221.0
2016-09-09 13:30:00,391.01,391.22,388.26,389.92,43210.0,389.9581,390.1675,387.2155,388.871,43210.0
2016-09-09 14:00:00,389.75,390.06,387.51,388.63,36809.0,388.7015,389.0106,386.4675,387.5845,36809.0
2016-09-09 14:30:00,388.8,389.91,387.05,387.12,58594.0,387.754,388.861,386.0087,386.0785,58594.0
2016-09-09 15:00:00,387.03,388.95,386.69,388.53,88680.0,385.9888,387.9036,385.6497,387.4848,88680.0
2016-09-09 15:30:00,388.71,388.79,384.01,384.43,136631.0,387.6643,387.7441,382.9769,383.3958,136631.0
2016-09-12 09:30:00,384.3,392.12,384.27,392.04,79200.0,383.2661,391.0651,383.2362,390.9853,79200.0
2016-09-12 10:00:00,391.75,393.98,391.33,393.94,68860.0,390.6961,392.9201,390.2772,392.8802,68860.0
2016-09-12 10:30:00,394.01,394.28,391.91,393.78,32251.0,392.95,393.2193,390.8557,392.7206,32251.0
2016-09-12 11:00:00,393.68,395.39,393.31,395.35,40668.0,392.6209,394.3263,392.2519,394.2864,40668.0
2016-09-12 11:30:00,395.06,397.76,393.85,396.1,26652.0,393.9972,396.6899,392.7904,395.0344,26652.0
2016-09-12 12:00:00,395.98,396.76,394.08,395.44,19233.0,394.9147,395.6926,393.0198,394.3762,19233.0
2016-09-12 12:30:00,395.86,396.77,394.78,396.0,31809.0,394.795,395.7026,393.7179,394.9347,31809.0
2016-09-12 13:00:00,396.55,396.8,394.33,394.33,14555.0,395.4832,395.7325,393.2691,393.2691,14555.0
2016-09-12 13:30:00,394.41,397.26,393.85,397.07,29026.0,393.3489,396.1913,392.7904,396.0018,29026.0
2016-09-12 14:00:00,396.78,398.75,396.55,397.75,25311.0,395.7126,397.6773,395.4832,396.6799,25311.0
2016-09-12 14:30:00,398.21,399.35,397.4,398.21,17132.0,397.1387,398.2756,396.3309,397.1387,17132.0
2016-09-12 15:00:00,398.27,398.84,396.81,396.81,25409.0,397.1985,397.767,395.7425,395.7425,25409.0
2016-09-12 15:30:00,396.88,399.57,396.75,399.5,120321.0,395.8123,398.495,395.6826,398.4252,120321.0
2016-09-13 09:30:00,394.34,396.18,387.0,388.12,83795.0,393.2791,395.1142,385.9589,387.0759,83795.0
2016-09-13 10:00:00,387.92,392.87,387.41,391.24,54489.0,386.8764,391.8131,386.3678,390.1875,54489.0
2016-09-13 10:30:00,390.38,394.56,390.37,392.88,83084.0,389.3298,393.4985,389.3198,391.823,83084.0
2016-09-13 11:00:00,392.79,393.36,391.63,392.48,79360.0,391.7333,392.3018,390.5764,391.4241,79360.0
2016-09-13 11:30:00,392.14,392.8,391.25,392.02,20888.0,391.085,391.7433,390.1974,390.9654,20888.0
2016-09-13 12:00:00,391.84,392.85,390.24,390.24,17918.0,390.7858,391.7931,389.1902,389.1902,17918.0
2016-09-13 12:30:00,390.48,391.18,388.59,389.22,16506.0,389.4295,390.1276,387.5446,388.1729,16506.0
2016-09-13 13:00:00,389.39,392.29,388.0,391.96,14337.0,388.3424,391.2346,386.9562,390.9055,14337.0
2016-09-13 13:30:00,392.7,392.71,389.77,390.4,26013.0,391.6435,391.6535,388.7214,389.3497,26013.0
2016-09-13 14:00:00,389.94,390.75,389.49,389.49,39463.0,388.891,389.6988,388.4422,388.4422,39463.0
2016-09-13 14:30:00,389.32,391.88,389.32,391.21,35826.0,388.2726,390.8257,388.2726,390.1575,35826.0
2016-09-13 15:00:00,391.53,392.53,389.58,392.52,38737.0,390.4767,391.474,388.5319,391.464,38737.0
2016-09-13 15:30:00,392.38,393.43,390.53,390.98,77924.0,391.3244,392.3716,389.4794,389.9282,77924.0
2016-09-14 09:30:00,391.7,398.55,391.7,398.55,59867.0,390.6462,397.4778,390.6462,397.4778,59867.0
2016-09-14 10:00:00,398.26,400.9,397.95,400.23,49421.0,397.1886,399.8215,396.8794,399.1533,49421.0
2016-09-14 10:30:00,400.29,401.8,396.4,397.65,30456.0,399.2131,400.7191,395.3336,396.5802,30456.0
2016-09-14 11:00:00,397.96,398.79,396.71,398.18,27729.0,396.8894,397.7171,395.6427,397.1088,27729.0
2016-09-14 11:30:00,398.28,398.28,392.83,393.19,56279.0,397.2085,397.2085,391.7732,392.1322,56279.0
2016-09-14 12:00:00,393.21,396.8,393.2,396.69,38594.0,392.1522,395.7325,392.1422,395.6228,38594.0
2016-09-14 12:30:00,396.7,396.7,395.13,395.98,15300.0,395.6328,395.6328,394.067,394.9147,15300.0
2016-09-14 13:00:00,395.8,396.35,394.27,396.15,29463.0,394.7352,395.2837,393.2093,395.0843,29463.0
2016-09-14 13:30:00,396.25,396.63,395.2,395.36,19654.0,395.184,395.563,394.1368,394.2964,19654.0
2016-09-14 14:00:00,395.35,395.59,393.25,394.83,24142.0,394.2864,394.5258,392.1921,393.7678,24142.0
2016-09-14 14:30:00,394.63,396.85,394.2,396.61,29889.0,393.5683,395.7824,393.1395,395.543,29889.0
2016-09-14 15:00:00,396.59,397.3,395.13,395.8,32336.0,395.5231,396.2312,394.067,394.7352,32336.0
2016-09-14 15:30:00,395.84,398.03,395.75,397.4,84628.0,394.7751,396.9592,394.6853,396.3309,84628.0
2016-09-15 09:30:00,396.56,400.0,395.02,395.85,44209.0,395.4931,398.9239,393.9573,394.7851,44209.0
2016-09-15 10:00:00,395.03,398.4,394.87,397.89,39572.0,393.9673,397.3282,393.8077,396.8196,39572.0
2016-09-15 10:30:00,398.19,401.56,397.52,401.15,49792.0,397.1188,400.4797,396.4506,400.0708,49792.0
2016-09-15 11:00:00,401.3,403.55,400.77,402.97,38121.0,400.2204,402.4643,399.6918,401.8859,38121.0
2016-09-15 11:30:00,403.0,404.0,402.48,403.05,31566.0,401.9158,402.9131,401.3972,401.9657,31566.0
2016-09-15 12:00:00,402.79,404.98,402.43,403.77,42624.0,401.7064,403.8905,401.3474,402.6838,42624.0
2016-09-15 12:30:00,403.92,404.08,401.21,401.47,52288.0,402.8333,402.9929,400.1306,400.3899,52288.0
2016-09-15 13:00:00,401.69,402.8,401.39,402.34,57020.0,400.6093,401.7164,400.3102,401.2576,57020.0
2016-09-15 13:30:00,402.65,403.7,402.25,402.88,64531.0,401.5668,402.6139,401.1678,401.7961,64531.0
2016-09-15 14:00:00,403.05,403.98,402.49,402.78,25966.0,401.9657,402.8932,401.4072,401.6964,25966.0
2016-09-15 14:30:00,402.79,403.56,402.4,403.35,42527.0,401.7064,402.4743,401.3174,402.2649,42527.0
2016-09-15 15:00:00,403.19,403.69,402.62,402.88,40665.0,402.1053,402.604,401.5368,401.7961,40665.0
2016-09-15 15:30:00,402.81,404.42,402.53,402.75,76041.0,401.7263,403.332,401.4471,401.6665,76041.0
2016-09-16 09:30:00,403.75,405.0,400.37,403.72,196749.0,402.6638,403.9104,399.2929,402.6339,196749.0
2016-09-16 10:00:00,403.58,405.98,402.5,405.97,57976.0,402.4943,404.8878,401.4172,404.8778,57976.0
2016-09-16 10:30:00,405.62,409.39,405.05,406.64,77795.0,404.5288,408.2886,403.9603,405.546,77795.0
2016-09-16 11:00:00,406.54,408.82,405.3,408.54,35159.0,405.4463,407.7202,404.2096,407.4409,35159.0
2016-09-16 11:30:00,408.47,409.85,408.13,408.6,61966.0,407.3711,408.7474,407.032,407.5008,61966.0
2016-09-16 12:00:00,408.46,411.0,408.42,410.53,37303.0,407.3611,409.8943,407.3212,409.4256,37303.0
2016-09-16 12:30:00,410.56,410.72,408.59,409.39,25105.0,409.4555,409.6151,407.4908,408.2886,25105.0
2016-09-16 13:00:00,409.55,410.13,407.5,409.96,64930.0,408.4482,409.0266,406.4037,408.8571,64930.0
2016-09-16 13:30:00,409.95,410.25,407.54,407.54,36588.0,408.8471,409.1463,406.4436,406.4436,36588.0
2016-09-16 14:00:00,407.51,407.89,406.58,407.11,41669.0,406.4137,406.7927,405.4862,406.0148,41669.0
2016-09-16 14:30:00,407.3,408.86,407.05,407.21,24755.0,406.2043,407.7601,405.9549,406.1145,24755.0
2016-09-16 15:00:00,407.3,408.85,407.29,408.05,33162.0,406.2043,407.7501,406.1943,406.9522,33162.0
2016-09-16 15:30:00,408.05,409.78,407.27,408.48,107143.0,406.9522,408.6776,406.1743,407.3811,107143.0
2016-09-19 09:30:00,409.86,411.05,406.52,410.32,57673.0,408.7574,409.9442,405.4264,409.2161,57673.0
2016-09-19 10:00:00,410.03,410.15,407.5,407.55,34535.0,408.9269,409.0466,406.4037,406.4536,34535.0
2016-09-19 10:30:00,408.38,408.79,407.19,407.55,38523.0,407.2813,407.6902,406.0946,406.4536,38523.0
2016-09-19 11:00:00,407.55,407.72,406.69,407.08,23701.0,406.4536,406.6231,405.5959,405.9848,23701.0
2016-09-19 11:30:00,407.28,407.79,406.27,407.18,9489.0,406.1843,406.6929,405.177,406.0846,9489.0
2016-09-19 12:00:00,407.2,407.2,404.18,404.53,22922.0,406.1045,406.1045,403.0926,403.4417,22922.0
2016-09-19 12:30:00,404.54,404.62,403.54,403.54,16859.0,403.4517,403.5315,402.4544,402.4544,16859.0
2016-09-19 13:00:00,403.5,404.27,403.27,403.47,13314.0,402.4145,403.1824,402.1851,402.3846,13314.0
2016-09-19 13:30:00,403.4,403.88,401.45,403.51,39366.0,402.3147,402.7935,400.37,402.4245,39366.0
2016-09-19 14:00:00,403.35,404.19,402.77,403.94,29157.0,402.2649,403.1026,401.6864,402.8533,29157.0
2016-09-19 14:30:00,403.87,404.42,403.31,403.54,19714.0,402.7835,403.332,402.225,402.4544,19714.0
2016-09-19 15:00:00,403.48,403.96,402.85,403.16,26654.0,402.3945,402.8732,401.7662,402.0754,26654.0
2016-09-19 15:30:00,403.15,403.89,402.46,402.93,52680.0,402.0654,402.8034,401.3773,401.846,52680.0
2016-09-20 09:30:00,406.47,406.71,402.12,403.78,39757.0,405.3765,405.6158,401.0382,402.6937,39757.0
2016-09-20 10:00:00,403.83,404.31,400.23,402.0,44390.0,402.7436,403.2223,399.1533,400.9185,44390.0
2016-09-20 10:30:00,402.12,404.32,401.42,403.72,40993.0,401.0382,403.2323,400.3401,402.6339,40993.0
2016-09-20 11:00:00,403.67,405.0,403.67,404.3,21109.0,402.584,403.9104,402.584,403.2123,21109.0
2016-09-20 11:30:00,404.39,405.25,403.87,404.49,33712.0,403.3021,404.1598,402.7835,403.4018,33712.0
2016-09-20 12:00:00,404.38,406.37,404.1,406.1,50336.0,403.2921,405.2768,403.0129,405.0075,50336.0
2016-09-20 12:30:00,406.13,406.67,405.5,405.76,22501.0,405.0374,405.5759,404.4091,404.6684,22501.0
2016-09-20 13:00:00,405.48,405.96,405.23,405.26,14000.0,404.3892,404.8679,404.1398,404.1697,14000.0
2016-09-20 13:30:00,405.24,406.39,404.6,406.2,17731.0,404.1498,405.2967,403.5115,405.1072,17731.0
2016-09-20 14:00:00,405.73,406.3,405.23,405.78,33192.0,404.6385,405.2069,404.1398,404.6883,33192.0
2016-09-20 14:30:00,405.82,407.16,405.44,406.78,46777.0,404.7282,406.0646,404.3493,405.6857,46777.0
2016-09-20 15:00:00,407.01,407.29,406.32,406.6,24047.0,405.915,406.1943,405.2269,405.5061,24047.0
2016-09-20 15:30:00,406.65,407.1,406.05,406.11,57782.0,405.556,406.0048,404.9576,405.0175,57782.0
2016-09-21 09:30:00,407.44,409.01,406.51,408.29,24734.0,406.3439,407.9097,405.4164,407.1916,24734.0
2016-09-21 10:00:00,408.47,410.39,406.63,406.92,60563.0,407.3711,409.2859,405.5361,405.8253,60563.0
2016-09-21 10:30:00,407.3,408.28,403.48,404.0,32867.0,406.2043,407.1816,402.3945,402.9131,32867.0
2016-09-21 11:00:00,404.13,404.95,402.02,402.16,27875.0,403.0428,403.8606,400.9385,401.0781,27875.0
2016-09-21 11:30:00,402.0,402.02,399.13,399.88,47743.0,400.9185,400.9385,398.0562,398.8042,47743.0
2016-09-21 12:00:00,400.07,400.64,398.58,399.02,20871.0,398.9937,399.5622,397.5077,397.9465,20871.0
2016-09-21 12:30:00,399.21,402.94,399.21,402.58,36865.0,398.136,401.856,398.136,401.497,36865.0
2016-09-21 13:00:00,402.63,403.64,400.27,401.09,41536.0,401.5468,402.5541,399.1932,400.011,41536.0
2016-09-21 13:30:00,401.48,401.8,400.16,400.86,22298.0,400.3999,400.7191,399.0835,399.7816,22298.0
2016-09-21 14:00:00,401.67,404.98,400.98,402.17,58575.0,400.5894,403.8905,399.9013,401.0881,58575.0
2016-09-21 14:30:00,402.22,405.99,402.19,405.99,38802.0,401.1379,404.8978,401.108,404.8978,38802.0
2016-09-21 15:00:00,405.99,407.8,405.47,406.05,34068.0,404.8978,406.7029,404.3792,404.9576,34068.0
2016-09-21 15:30:00,406.21,407.59,406.06,406.52,65574.0,405.1172,406.4935,404.9676,405.4264,65574.0
2016-09-22 09:30:00,408.79,408.95,404.03,404.58,56901.0,407.6902,407.8498,402.9431,403.4916,56901.0
2016-09-22 10:00:00,404.15,406.07,402.76,405.92,55884.0,403.0627,404.9776,401.6765,404.828,55884.0
2016-09-22 10:30:00,405.42,407.12,404.51,404.78,42894.0,404.3293,406.0247,403.4218,403.691,42894.0
2016-09-22 11:00:00,404.9,405.6,402.5,402.62,35312.0,403.8107,404.5088,401.4172,401.5368,35312.0
2016-09-22 11:30:00,402.92,404.0,402.02,402.89,19926.0,401.836,402.9131,400.9385,401.8061,19926.0
2016-09-22 12:00:00,403.02,405.45,403.02,405.26,36425.0,401.9358,404.3592,401.9358,404.1697,36425.0
2016-09-22 12:30:00,405.48,406.44,405.32,406.34,17575.0,404.3892,405.3466,404.2296,405.2468,17575.0
2016-09-22 13:00:00,406.2,407.98,405.84,407.08,31988.0,405.1072,406.8824,404.7482,405.9848,31988.0
2016-09-22 13:30:00,406.83,407.88,406.72,406.78,20707.0,405.7355,406.7827,405.6258,405.6857,20707.0
2016-09-22 14:00:00,406.67,407.18,405.47,405.63,14522.0,405.5759,406.0846,404.3792,404.5387,14522.0
2016-09-22 14:30:00,405.74,406.76,404.63,406.76,9398.0,404.6485,405.6657,403.5414,405.6657,9398.0
2016-09-22 15:00:00,406.83,407.87,406.37,407.86,23767.0,405.7355,406.7727,405.2768,406.7627,23767.0
2016-09-22 15:30:00,407.79,408.62,407.69,408.1,57863.0,406.6929,407.5207,406.5932,407.0021,57863.0
2016-09-23 09:30:00,405.57,413.62,405.57,413.35,72785.0,404.4789,412.5073,404.4789,412.238,72785.0
2016-09-23 10:00:00,412.78,413.6,410.71,411.47,61989.0,411.6695,412.4873,409.6051,410.363,61989.0
2016-09-23 10:30:00,411.43,412.74,409.52,411.04,54786.0,410.3231,411.6296,408.4183,409.9342,54786.0
2016-09-23 11:00:00,411.13,411.88,410.47,410.91,13062.0,410.024,410.7719,409.3657,409.8045,13062.0
2016-09-23 11:30:00,410.7,411.13,408.72,408.76,20955.0,409.5951,410.024,407.6204,407.6603,20955.0
2016-09-23 12:00:00,408.75,411.0,408.21,410.31,57881.0,407.6504,409.8943,407.1118,409.2062,57881.0
2016-09-23 12:30:00,410.37,410.85,409.12,410.05,7868.0,409.266,409.7447,408.0194,408.9469,7868.0
2016-09-23 13:00:00,410.23,410.68,409.3,410.39,11313.0,409.1264,409.5752,408.1989,409.2859,11313.0
2016-09-23 13:30:00,410.2,410.77,409.73,410.18,29339.0,409.0965,409.6649,408.6277,409.0765,29339.0
2016-09-23 14:00:00,410.2,410.69,409.97,410.69,47216.0,409.0965,409.5851,408.8671,409.5851,47216.0
2016-09-23 14:30:00,410.48,411.84,410.37,411.41,22914.0,409.3757,410.732,409.266,410.3032,22914.0
2016-09-23 15:00:00,411.4,412.22,411.07,412.22,33234.0,410.2932,411.111,409.9641,411.111,33234.0
2016-09-23 15:30:00,412.33,412.83,410.08,410.39,54369.0,411.2207,411.7194,408.9768,409.2859,54369.0
2016-09-26 09:30:00,408.11,410.0,404.34,404.97,53630.0,407.0121,408.897,403.2522,403.8805,53630.0
2016-09-26 10:00:00,405.06,407.75,403.92,406.1,64064.0,403.9703,406.653,402.8333,405.0075,64064.0
2016-09-26 10:30:00,406.04,407.16,402.62,403.25,33172.0,404.9476,406.0646,401.5368,402.1651,33172.0
2016-09-26 11:00:00,403.14,403.46,402.01,402.21,19339.0,402.0554,402.3746,400.9285,401.1279,19339.0
2016-09-26 11:30:00,402.59,403.75,401.69,403.19,13156.0,401.5069,402.6638,400.6093,402.1053,13156.0
2016-09-26 12:00:00,403.17,403.7,402.0,402.01,12705.0,402.0854,402.6139,400.9185,400.9285,12705.0
2016-09-26 12:30:00,402.41,403.18,401.51,402.69,14093.0,401.3274,402.0953,400.4298,401.6067,14093.0
2016-09-26 13:00:00,402.48,402.66,401.37,402.08,24908.0,401.3972,401.5767,400.2902,400.9983,24908.0
2016-09-26 13:30:00,401.94,402.26,401.1,401.5,12700.0,400.8587,401.1778,400.0209,400.4199,12700.0
2016-09-26 14:00:00,401.56,404.6,401.56,404.23,28484.0,400.4797,403.5115,400.4797,403.1425,28484.0
2016-09-26 14:30:00,404.28,405.0,403.93,404.34,12299.0,403.1924,403.9104,402.8433,403.2522,12299.0
2016-09-26 15:00:00,404.27,404.66,403.6,404.66,14160.0,403.1824,403.5714,402.5142,403.5714,14160.0
2016-09-26 15:30:00,404.68,404.8,403.32,404.33,74914.0,403.5913,403.711,402.235,403.2422,74914.0
2016-09-27 09:30:00,405.12,410.0,402.37,409.94,108109.0,404.0301,408.897,401.2875,408.8372,108109.0
2016-09-27 10:00:00,409.23,413.83,409.23,413.3,73430.0,408.1291,412.7167,408.1291,412.1881,73430.0
2016-09-27 10:30:00,413.24,413.24,411.15,411.82,53879.0,412.1283,412.1283,410.0439,410.7121,53879.0
2016-09-27 11:00:00,411.9,414.1,411.38,414.0,36678.0,410.7919,412.986,410.2733,412.8862,36678.0
2016-09-27 11:30:00,413.61,413.97,409.85,411.49,29098.0,412.4973,412.8563,408.7474,410.383,29098.0
2016-09-27 12:00:00,411.3,412.9,410.73,411.96,17823.0,410.1935,411.7892,409.625,410.8517,17823.0
2016-09-27 12:30:00,412.02,412.85,411.76,412.69,14493.0,410.9116,411.7393,410.6523,411.5798,14493.0
2016-09-27 13:00:00,412.45,413.7,410.8,413.61,39585.0,411.3404,412.587,409.6948,412.4973,39585.0
2016-09-27 13:30:00,413.61,415.7,413.56,414.15,46439.0,412.4973,414.5817,412.4474,413.0358,46439.0
2016-09-27 14:00:00,414.4,418.67,414.09,418.58,40864.0,413.2852,417.5437,412.976,417.4539,40864.0
2016-09-27 14:30:00,418.49,418.82,417.5,418.4,38538.0,417.3642,417.6933,416.3768,417.2744,38538.0
2016-09-27 15:00:00,418.45,420.72,418.11,420.66,64108.0,417.3243,419.5882,416.9852,419.5283,64108.0
2016-09-27 15:30:00,420.69,421.95,419.76,421.45,140453.0,419.5582,420.8148,418.6307,420.3162,140453.0
2016-09-28 09:30:00,421.88,423.98,418.38,421.14,87128.0,420.745,422.8394,417.2544,420.007,87128.0
2016-09-28 10:00:00,421.15,423.99,419.34,421.0,81311.0,420.017,422.8494,418.2119,419.8674,81311.0
2016-09-28 10:30:00,421.0,422.29,419.81,421.12,93015.0,419.8674,421.1539,418.6806,419.9871,93015.0
2016-09-28 11:00:00,420.97,421.51,418.84,421.04,49895.0,419.8375,420.376,417.7132,419.9073,49895.0
2016-09-28 11:30:00,421.0,421.15,419.54,421.0,33539.0,419.8674,420.017,418.4113,419.8674,33539.0
2016-09-28 12:00:00,421.08,424.35,420.7,421.96,67191.0,419.9472,423.2084,419.5682,420.8248,67191.0
2016-09-28 12:30:00,422.0,422.61,420.92,421.4,29498.0,420.8647,421.4731,419.7876,420.2663,29498.0
2016-09-28 13:00:00,420.8,421.8,419.8,421.42,36746.0,419.6679,420.6652,418.6706,420.2863,36746.0
2016-09-28 13:30:00,421.67,422.39,421.24,421.76,15021.0,420.5356,421.2537,420.1068,420.6254,15021.0
2016-09-28 14:00:00,421.72,421.93,420.08,421.01,26948.0,420.5855,420.7949,418.9499,419.8774,26948.0
2016-09-28 14:30:00,421.21,421.4,419.94,420.24,22115.0,420.0768,420.2663,418.8102,419.1094,22115.0
2016-09-28 15:00:00,420.29,420.86,419.12,419.33,22307.0,419.1593,419.7278,417.9925,418.2019,22307.0
2016-09-28 15:30:00,419.45,419.8,418.22,419.09,44176.0,418.3216,418.6706,417.0949,417.9625,44176.0
2016-09-29 09:30:00,419.05,421.77,416.34,416.34,36414.0,417.9226,420.6353,415.2199,415.2199,36414.0
2016-09-29 10:00:00,416.44,417.3,412.78,414.68,44462.0,415.3197,416.1774,411.6695,413.5644,44462.0
2016-09-29 10:30:00,414.53,414.89,412.87,412.87,40016.0,413.4148,413.7738,411.7593,411.7593,40016.0
2016-09-29 11:00:00,412.89,414.0,412.27,413.65,15185.0,411.7792,412.8862,411.1609,412.5372,15185.0
2016-09-29 11:30:00,413.77,413.95,411.35,411.83,29545.0,412.6568,412.8364,410.2434,410.7221,29545.0
2016-09-29 12:00:00,411.54,412.89,411.35,412.35,18800.0,410.4328,411.7792,410.2434,411.2407,18800.0
2016-09-29 12:30:00,412.52,412.52,408.06,408.66,30765.0,411.4102,411.4102,406.9622,407.5606,30765.0
2016-09-29 13:00:00,408.0,410.1,407.1,407.41,22785.0,406.9024,408.9967,406.0048,406.314,22785.0
2016-09-29 13:30:00,407.46,407.93,404.59,404.77,38558.0,406.3638,406.8326,403.5015,403.6811,38558.0
2016-09-29 14:00:00,405.19,408.1,404.75,408.1,34330.0,404.0999,407.0021,403.6611,407.0021,34330.0
2016-09-29 14:30:00,408.0,409.5,406.3,406.79,17900.0,406.9024,408.3983,405.2069,405.6956,17900.0
2016-09-29 15:00:00,406.89,407.5,406.01,406.55,19403.0,405.7954,406.4037,404.9177,405.4563,19403.0
2016-09-29 15:30:00,406.94,407.54,405.76,406.36,72072.0,405.8452,406.4436,404.6684,405.2668,72072.0
2016-09-30 09:30:00,396.44,398.97,391.21,392.66,198349.0,395.3735,397.8967,390.1575,391.6036,198349.0
2016-09-30 10:00:00,392.65,393.7,390.56,393.34,68059.0,391.5937,392.6408,389.5093,392.2818,68059.0
2016-09-30 10:30:00,393.91,399.95,393.81,398.92,81138.0,392.8503,398.874,392.7505,397.8468,81138.0
2016-09-30 11:00:00,399.32,403.0,398.83,402.77,73578.0,398.2457,401.9158,397.757,401.6864,73578.0
2016-09-30 11:30:00,402.77,403.5,399.77,401.6,75216.0,401.6864,402.4145,398.6945,400.5196,75216.0
2016-09-30 12:00:00,401.22,402.46,400.6,401.84,37127.0,400.1406,401.3773,399.5223,400.7589,37127.0
2016-09-30 12:30:00,402.16,402.94,400.72,402.39,23136.0,401.0781,401.856,399.642,401.3075,23136.0
2016-09-30 13:00:00,402.22,403.09,399.33,399.91,30197.0,401.1379,402.0056,398.2557,398.8341,30197.0
2016-09-30 13:30:00,400.05,403.89,399.94,403.89,27142.0,398.9738,402.8034,398.8641,402.8034,27142.0
2016-09-30 14:00:00,403.59,403.89,402.13,403.56,29494.0,402.5042,402.8034,401.0482,402.4743,29494.0
2016-09-30 14:30:00,403.69,404.52,403.16,404.0,21474.0,402.604,403.4317,402.0754,402.9131,21474.0
2016-09-30 15:00:00,404.22,404.98,403.57,403.77,30558.0,403.1325,403.8905,402.4843,402.6838,30558.0
2016-09-30 15:30:00,403.7,404.08,401.64,402.0,96699.0,402.6139,402.9929,400.5595,400.9185,96699.0
2016-10-03 09:30:00,402.02,407.79,400.15,401.97,66335.0,400.9385,406.6929,399.0735,400.8886,66335.0
2016-10-03 10:00:00,401.97,405.54,401.97,404.44,34020.0,400.8886,404.449,400.8886,403.3519,34020.0
2016-10-03 10:30:00,404.83,407.58,404.47,404.56,48424.0,403.7409,406.4835,403.3819,403.4716,48424.0
2016-10-03 11:00:00,404.52,404.52,402.31,402.77,30018.0,403.4317,403.4317,401.2277,401.6864,30018.0
2016-10-03 11:30:00,403.08,403.18,400.82,402.82,22479.0,401.9956,402.0953,399.7417,401.7363,22479.0
2016-10-03 12:00:00,402.84,403.66,400.33,400.67,19117.0,401.7563,402.574,399.253,399.5921,19117.0
2016-10-03 12:30:00,400.48,401.1,399.69,400.74,15562.0,399.4026,400.0209,398.6147,399.6619,15562.0
2016-10-03 13:00:00,400.87,401.0,398.25,398.25,15364.0,399.7916,399.9212,397.1786,397.1786,15364.0
2016-10-03 13:30:00,398.39,399.27,398.15,398.94,16891.0,397.3182,398.1959,397.0789,397.8667,16891.0
2016-10-03 14:00:00,399.18,399.58,398.35,399.09,15139.0,398.1061,398.505,397.2783,398.0163,15139.0
2016-10-03 14:30:00,398.96,399.72,398.46,399.72,14078.0,397.8867,398.6446,397.388,398.6446,14078.0
2016-10-03 15:00:00,399.74,400.5,399.0,400.27,27446.0,398.6646,399.4225,397.9266,399.1932,27446.0
2016-10-03 15:30:00,399.92,403.58,399.92,402.66,84974.0,398.8441,402.4943,398.8441,401.5767,84974.0
2016-10-04 09:30:00,403.82,406.0,402.47,404.74,36804.0,402.7336,404.9078,401.3872,403.6511,36804.0
2016-10-04 10:00:00,404.94,404.94,399.97,402.11,19164.0,403.8506,403.8506,398.894,401.0282,19164.0
2016-10-04 10:30:00,402.6,403.55,401.52,403.46,23526.0,401.5169,402.4643,400.4398,402.3746,23526.0
2016-10-04 11:00:00,403.11,403.11,400.13,401.71,19602.0,402.0255,402.0255,399.0535,400.6293,19602.0
2016-10-04 11:30:00,402.04,403.34,400.83,402.08,20849.0,400.9584,402.2549,399.7517,400.9983,20849.0
2016-10-04 12:00:00,403.08,403.08,402.0,402.14,13758.0,401.9956,401.9956,400.9185,401.0581,13758.0
2016-10-04 12:30:00,402.02,402.19,400.11,400.25,10101.0,400.9385,401.108,399.0336,399.1732,10101.0
2016-10-04 13:00:00,400.48,400.49,398.3,398.54,12500.0,399.4026,399.4126,397.2285,397.4678,12500.0
2016-10-04 13:30:00,398.68,399.23,398.1,398.3,18448.0,397.6074,398.156,397.029,397.2285,18448.0
2016-10-04 14:00:00,398.5,398.54,395.56,395.72,45904.0,397.4279,397.4678,394.4958,394.6554,45904.0
2016-10-04 14:30:00,395.99,397.0,394.7,394.7,52848.0,394.9247,395.932,393.6382,393.6382,52848.0
2016-10-04 15:00:00,394.78,396.55,394.55,396.32,55492.0,393.7179,395.4832,393.4886,395.2538,55492.0
2016-10-04 15:30:00,396.45,397.27,395.7,396.97,70684.0,395.3834,396.2012,394.6355,395.902,70684.0
2016-10-05 09:30:00,398.94,399.9,398.14,399.29,21315.0,397.8667,398.8242,397.0689,398.2158,21315.0
2016-10-05 10:00:00,399.29,401.45,398.51,399.98,74408.0,398.2158,400.37,397.4379,398.9039,74408.0
2016-10-05 10:30:00,399.99,400.26,397.24,397.24,32019.0,398.9139,399.1832,396.1713,396.1713,32019.0
2016-10-05 11:00:00,397.01,397.94,396.34,397.08,34393.0,395.9419,396.8694,395.2737,396.0117,34393.0
2016-10-05 11:30:00,397.27,398.56,396.53,396.89,41485.0,396.2012,397.4878,395.4632,395.8223,41485.0
2016-10-05 12:00:00,396.92,397.58,396.52,396.55,28395.0,395.8522,396.5104,395.4533,395.4832,28395.0
2016-10-05 12:30:00,396.58,396.8,395.6,395.6,25746.0,395.5131,395.7325,394.5357,394.5357,25746.0
2016-10-05 13:00:00,395.57,396.05,394.19,394.19,37407.0,394.5058,394.9845,393.1295,393.1295,37407.0
2016-10-05 13:30:00,394.19,394.44,393.51,394.15,37186.0,393.1295,393.3789,392.4514,393.0896,37186.0
2016-10-05 14:00:00,393.91,394.3,392.11,392.11,55762.0,392.8503,393.2392,391.0551,391.0551,55762.0
2016-10-05 14:30:00,392.51,394.52,391.39,394.06,33677.0,391.454,393.4586,390.3371,392.9999,33677.0
2016-10-05 15:00:00,394.02,394.34,392.51,392.75,32758.0,392.96,393.2791,391.454,391.6934,32758.0
2016-10-05 15:30:00,392.8,393.36,392.28,392.57,101017.0,391.7433,392.3018,391.2247,391.5139,101017.0
2016-10-06 09:30:00,391.39,391.76,387.17,390.95,66643.0,390.3371,390.7061,386.1284,389.8982,66643.0
2016-10-06 10:00:00,390.61,390.87,388.05,390.67,55617.0,389.5592,389.8185,387.006,389.619,55617.0
2016-10-06 10:30:00,390.43,390.7,388.95,390.18,17455.0,389.3796,389.6489,387.9036,389.1303,17455.0
2016-10-06 11:00:00,390.11,390.35,387.5,390.29,28880.0,389.0605,389.2999,386.4575,389.24,28880.0
2016-10-06 11:30:00,390.09,393.0,389.87,391.56,21037.0,389.0406,391.9427,388.8211,390.5066,21037.0
2016-10-06 12:00:00,391.74,392.72,390.96,391.64,21419.0,390.6861,391.6635,389.9082,390.5864,21419.0
2016-10-06 12:30:00,391.51,391.82,389.53,389.89,30885.0,390.4567,390.7659,388.4821,388.8411,30885.0
2016-10-06 13:00:00,389.79,389.99,388.1,389.45,14030.0,388.7414,388.9408,387.0559,388.4023,14030.0
2016-10-06 13:30:00,389.31,389.94,388.22,388.5,16885.0,388.2627,388.891,387.1756,387.4548,16885.0
2016-10-06 14:00:00,388.4,388.51,387.3,387.73,18310.0,387.3551,387.4648,386.2581,386.6869,18310.0
2016-10-06 14:30:00,387.94,388.36,387.62,387.62,13200.0,386.8963,387.3152,386.5772,386.5772,13200.0
2016-10-06 15:00:00,387.74,388.28,386.59,386.92,42221.0,386.6969,387.2354,385.55,385.8791,42221.0
2016-10-06 15:30:00,386.75,388.86,386.62,388.44,67910.0,385.7095,387.8139,385.5799,387.395,67910.0
2016-10-07 09:30:00,390.33,390.98,386.67,390.98,26355.0,389.2799,389.9282,385.6298,389.9282,26355.0
2016-10-07 10:00:00,390.13,390.14,387.98,387.98,39422.0,389.0804,389.0904,386.9362,386.9362,39422.0
2016-10-07 10:30:00,388.23,388.71,387.36,388.17,18280.0,387.1856,387.6643,386.3179,387.1257,18280.0
2016-10-07 11:00:00,387.86,389.91,387.63,389.46,32849.0,386.8166,388.861,386.5872,388.4122,32849.0
2016-10-07 11:30:00,389.27,389.62,386.64,387.45,30144.0,388.2228,388.5718,385.5998,386.4077,30144.0
2016-10-07 12:00:00,387.39,388.16,386.32,386.53,11852.0,386.3478,387.1157,385.2807,385.4901,11852.0
2016-10-07 12:30:00,386.4,386.62,385.63,386.09,12913.0,385.3605,385.5799,384.5926,385.0513,12913.0
2016-10-07 13:00:00,386.12,387.55,385.5,387.45,14500.0,385.0812,386.5074,384.4629,386.4077,14500.0
2016-10-07 13:30:00,387.52,388.99,387.34,388.21,15227.0,386.4775,387.9435,386.298,387.1656,15227.0
2016-10-07 14:00:00,388.44,388.88,387.31,388.66,27250.0,387.395,387.8338,386.268,387.6144,27250.0
2016-10-07 14:30:00,388.68,388.95,387.83,388.72,21087.0,387.6343,387.9036,386.7866,387.6742,21087.0
2016-10-07 15:00:00,388.91,389.18,387.95,388.97,29785.0,387.8637,388.133,386.9063,387.9236,29785.0
2016-10-07 15:30:00,389.01,390.89,388.81,390.1,89367.0,387.9635,389.8384,387.764,389.0505,89367.0
2016-10-10 09:30:00,392.29,394.17,388.84,391.45,121399.0,391.2346,393.1096,387.7939,390.3969,121399.0
2016-10-10 10:00:00,391.56,393.19,389.57,390.98,57008.0,390.5066,392.1322,388.522,389.9282,57008.0
2016-10-10 10:30:00,391.32,394.42,390.73,394.18,49984.0,390.2672,393.3589,389.6788,393.1196,49984.0
2016-10-10 11:00:00,393.98,394.54,393.3,394.25,44336.0,392.9201,393.4786,392.2419,393.1894,44336.0
2016-10-10 11:30:00,394.26,395.0,394.0,394.5,56312.0,393.1993,393.9373,392.94,393.4387,56312.0
2016-10-10 12:00:00,394.48,394.82,392.43,393.37,51387.0,393.4187,393.7578,391.3743,392.3117,51387.0
2016-10-10 12:30:00,393.42,395.89,393.37,395.15,41568.0,392.3616,394.825,392.3117,394.0869,41568.0
2016-10-10 13:00:00,394.96,396.0,393.59,395.05,16657.0,393.8975,394.9347,392.5311,393.9872,16657.0
2016-10-10 13:30:00,394.6,394.97,393.92,394.58,13126.0,393.5384,393.9074,392.8602,393.5185,13126.0
2016-10-10 14:00:00,394.46,394.75,393.69,394.39,35973.0,393.3988,393.688,392.6309,393.329,35973.0
2016-10-10 14:30:00,394.23,395.32,393.81,394.75,40954.0,393.1694,394.2565,392.7505,393.688,40954.0
2016-10-10 15:00:00,394.68,395.4,393.84,393.96,21271.0,393.6182,394.3363,392.7805,392.9001,21271.0
2016-10-10 15:30:00,393.85,394.54,393.12,393.84,39206.0,392.7904,393.4786,392.0624,392.7805,39206.0
2016-10-11 09:30:00,391.51,394.7,390.43,391.85,50536.0,390.4567,393.6382,389.3796,390.7958,50536.0
2016-10-11 10:00:00,391.01,391.98,388.16,389.02,26044.0,389.9581,390.9255,387.1157,387.9734,26044.0
2016-10-11 10:30:00,389.44,390.27,387.5,388.0,61149.0,388.3923,389.2201,386.4575,386.9562,61149.0
2016-10-11 11:00:00,387.95,388.95,387.3,387.87,26641.0,386.9063,387.9036,386.2581,386.8265,26641.0
2016-10-11 11:30:00,388.05,388.65,386.77,387.64,58332.0,387.006,387.6044,385.7295,386.5971,58332.0
2016-10-11 12:00:00,387.55,387.6,385.02,385.84,31897.0,386.5074,386.5573,383.9842,384.802,31897.0
2016-10-11 12:30:00,385.66,386.73,385.21,385.97,22387.0,384.6225,385.6896,384.1737,384.9316,22387.0
2016-10-11 13:00:00,385.85,386.98,385.49,386.43,47138.0,384.812,385.9389,384.4529,385.3904,47138.0
2016-10-11 13:30:00,386.37,386.37,384.21,384.22,47606.0,385.3306,385.3306,383.1764,383.1863,47606.0
2016-10-11 14:00:00,384.67,385.07,382.6,383.0,25188.0,383.6351,384.0341,381.5707,381.9696,25188.0
2016-10-11 14:30:00,383.23,386.0,382.18,385.03,37667.0,382.199,384.9616,381.1518,383.9942,37667.0
2016-10-11 15:00:00,384.87,387.93,384.47,387.23,42751.0,383.8346,386.8864,383.4357,386.1882,42751.0
2016-10-11 15:30:00,387.24,387.25,385.51,386.04,69500.0,386.1982,386.2082,384.4729,385.0014,69500.0
2016-10-12 09:30:00,387.54,388.8,383.52,387.73,29977.0,386.4974,387.754,382.4882,386.6869,29977.0
2016-10-12 10:00:00,387.97,388.15,385.05,385.83,32697.0,386.9263,387.1058,384.0141,384.792,32697.0
2016-10-12 10:30:00,385.78,385.89,378.81,379.2,41717.0,384.7421,384.8519,377.7909,378.1799,41717.0
2016-10-12 11:00:00,379.87,380.61,376.23,376.29,55374.0,378.848,379.5861,375.2178,375.2777,55374.0
2016-10-12 11:30:00,376.36,378.26,375.81,376.63,59606.0,375.3475,377.2424,374.799,375.6168,59606.0
2016-10-12 12:00:00,376.44,377.55,375.76,375.79,21962.0,375.4273,376.5343,374.7491,374.779,21962.0
2016-10-12 12:30:00,375.73,375.73,373.05,374.08,60041.0,374.7192,374.7192,372.0464,373.0736,60041.0
2016-10-12 13:00:00,373.97,374.61,373.53,373.65,56594.0,372.9639,373.6022,372.5251,372.6448,56594.0
2016-10-12 13:30:00,373.87,373.96,372.68,373.25,39317.0,372.8642,372.9539,371.6774,372.2459,39317.0
2016-10-12 14:00:00,373.26,374.26,372.02,373.86,48019.0,372.2558,373.2531,371.0192,372.8542,48019.0
2016-10-12 14:30:00,373.98,374.82,373.24,373.5,22916.0,372.9739,373.8116,372.2359,372.4952,22916.0
2016-10-12 15:00:00,373.49,374.93,373.32,373.32,34018.0,372.4852,373.9213,372.3157,372.3157,34018.0
2016-10-12 15:30:00,373.31,374.54,372.61,373.47,70836.0,372.3057,373.5324,371.6076,372.4653,70836.0
2016-10-13 09:30:00,369.61,377.48,369.01,374.56,59119.0,368.6157,376.4645,368.0173,373.5523,59119.0
2016-10-13 10:00:00,374.35,379.96,372.94,379.55,40014.0,373.3429,378.9378,371.9367,378.5289,40014.0
2016-10-13 10:30:00,379.44,379.9,376.08,377.06,45278.0,378.4192,378.878,375.0682,376.0456,45278.0
2016-10-13 11:00:00,377.05,377.95,375.02,376.85,23343.0,376.0356,376.9332,374.0111,375.8362,23343.0
2016-10-13 11:30:00,376.53,377.07,375.03,376.14,23103.0,375.517,376.0556,374.0211,375.1281,23103.0
2016-10-13 12:00:00,375.63,375.94,374.51,375.17,18217.0,374.6195,374.9286,373.5025,374.1607,18217.0
2016-10-13 12:30:00,375.23,377.36,375.08,376.32,13350.0,374.2205,376.3448,374.0709,375.3076,13350.0
2016-10-13 13:00:00,375.99,376.45,374.36,376.45,11059.0,374.9785,375.4372,373.3529,375.4372,11059.0
2016-10-13 13:30:00,376.78,378.53,376.13,378.08,19588.0,375.7664,377.5117,375.1181,377.0629,19588.0
2016-10-13 14:00:00,378.08,378.19,376.44,378.08,12183.0,377.0629,377.1726,375.4273,377.0629,12183.0
2016-10-13 14:30:00,378.17,378.48,377.0,378.05,18607.0,377.1526,377.4618,375.9858,377.0329,18607.0
2016-10-13 15:00:00,378.04,378.05,376.04,376.27,15621.0,377.023,377.0329,375.0284,375.2577,15621.0
2016-10-13 15:30:00,376.24,376.79,374.98,375.9,41786.0,375.2278,375.7763,373.9712,374.8887,41786.0
2016-10-14 09:30:00,378.4,379.1,375.08,376.79,28439.0,377.382,378.0801,374.0709,375.7763,28439.0
2016-10-14 10:00:00,377.03,377.62,375.19,375.68,20041.0,376.0157,376.6041,374.1806,374.6693,20041.0
2016-10-14 10:30:00,375.64,376.32,373.76,373.86,20001.0,374.6294,375.3076,372.7545,372.8542,20001.0
2016-10-14 11:00:00,373.81,374.2,371.37,371.48,29614.0,372.8044,373.1933,370.3709,370.4806,29614.0
2016-10-14 11:30:00,371.33,373.67,370.75,371.32,34511.0,370.331,372.6647,369.7526,370.321,34511.0
2016-10-14 12:00:00,371.08,372.56,370.66,372.56,23717.0,370.0817,371.5577,369.6628,371.5577,23717.0
2016-10-14 12:30:00,372.48,372.76,371.42,371.97,27442.0,371.4779,371.7572,370.4208,370.9693,27442.0
2016-10-14 13:00:00,371.93,375.27,371.79,375.05,39181.0,370.9294,374.2604,370.7898,374.041,39181.0
2016-10-14 13:30:00,375.08,375.78,374.02,374.47,38635.0,374.0709,374.7691,373.0138,373.4626,38635.0
2016-10-14 14:00:00,374.48,374.48,373.21,373.69,15035.0,373.4725,373.4725,372.206,372.6847,15035.0
2016-10-14 14:30:00,373.5,373.69,372.05,372.05,43434.0,372.4952,372.6847,371.0491,371.0491,43434.0
2016-10-14 15:00:00,372.48,373.92,372.48,372.74,18689.0,371.4779,372.9141,371.4779,371.7372,18689.0
2016-10-14 15:30:00,372.74,373.8,371.42,371.55,76833.0,371.7372,372.7944,370.4208,370.5504,76833.0
2016-10-17 09:30:00,367.8,368.58,365.19,365.79,56452.0,366.8105,367.5884,364.2075,364.8059,56452.0
2016-10-17 10:00:00,365.5,368.11,364.5,368.02,39584.0,364.5167,367.1197,363.5194,367.0299,39584.0
2016-10-17 10:30:00,367.87,368.5,366.47,367.21,24863.0,366.8803,367.5086,365.4841,366.2221,24863.0
2016-10-17 11:00:00,367.58,367.58,365.55,365.96,15727.0,366.5911,366.5911,364.5666,364.9755,15727.0
2016-10-17 11:30:00,366.26,371.5,366.25,371.17,39835.0,365.2747,370.5006,365.2647,370.1715,39835.0
2016-10-17 12:00:00,370.85,371.3,368.89,369.28,12723.0,369.8523,370.3011,367.8976,368.2865,12723.0
2016-10-17 12:30:00,369.64,369.81,368.09,368.23,10025.0,368.6456,368.8151,367.0997,367.2394,10025.0
2016-10-17 13:00:00,367.92,368.63,366.34,366.85,11565.0,366.9302,367.6383,365.3544,365.8631,11565.0
2016-10-17 13:30:00,366.69,366.98,365.02,365.02,11448.0,365.7035,365.9927,364.038,364.038,11448.0
2016-10-17 14:00:00,365.04,366.84,365.04,366.64,16723.0,364.0579,365.8531,364.0579,365.6536,16723.0
2016-10-17 14:30:00,366.52,367.05,366.31,366.6,11924.0,365.534,366.0625,365.3245,365.6137,11924.0
2016-10-17 15:00:00,366.62,367.35,366.6,366.93,15422.0,365.6337,366.3617,365.6137,365.9429,15422.0
2016-10-17 15:30:00,366.81,367.4,366.27,366.87,52825.0,365.8232,366.4116,365.2846,365.883,52825.0
2016-10-18 09:30:00,366.42,371.4,366.07,371.0,49194.0,365.4342,370.4008,365.0852,370.0019,49194.0
2016-10-18 10:00:00,371.46,372.4,370.5,371.62,30138.0,370.4607,371.3981,369.5033,370.6202,30138.0
2016-10-18 10:30:00,371.58,372.85,370.56,370.87,23194.0,370.5804,371.8469,369.5631,369.8723,23194.0
2016-10-18 11:00:00,370.83,371.73,370.16,370.35,16330.0,369.8324,370.7299,369.1642,369.3537,16330.0
2016-10-18 11:30:00,370.35,371.09,370.31,370.66,8128.0,369.3537,370.0917,369.3138,369.6628,8128.0
2016-10-18 12:00:00,370.81,370.91,370.32,370.71,5566.0,369.8124,369.9122,369.3237,369.7127,5566.0
2016-10-18 12:30:00,370.57,370.57,369.5,370.15,8338.0,369.5731,369.5731,368.5059,369.1542,8338.0
2016-10-18 13:00:00,370.09,371.44,369.93,371.35,5715.0,369.0944,370.4407,368.9348,370.351,5715.0
2016-10-18 13:30:00,371.35,371.36,370.6,371.13,5451.0,370.351,370.3609,369.603,370.1316,5451.0
2016-10-18 14:00:00,371.04,371.37,370.71,371.21,4896.0,370.0418,370.3709,369.7127,370.2113,4896.0
2016-10-18 14:30:00,371.36,371.36,370.56,371.01,5821.0,370.3609,370.3609,369.5631,370.0119,5821.0
2016-10-18 15:00:00,371.21,371.83,371.02,371.72,19942.0,370.2113,370.8297,370.0219,370.72,19942.0
2016-10-18 15:30:00,371.69,372.39,370.44,371.59,83926.0,370.6901,371.3882,369.4434,370.5903,83926.0
2016-10-19 09:30:00,372.62,373.66,370.55,373.62,28982.0,371.6176,372.6548,369.5531,372.6149,28982.0
2016-10-19 10:00:00,373.48,374.58,372.86,373.45,14326.0,372.4752,373.5723,371.8569,372.4453,14326.0
2016-10-19 10:30:00,373.71,374.3,372.57,374.1,9778.0,372.7046,373.293,371.5677,373.0936,9778.0
2016-10-19 11:00:00,374.38,374.38,371.17,371.57,33569.0,373.3728,373.3728,370.1715,370.5704,33569.0
2016-10-19 11:30:00,371.58,372.42,371.02,371.13,17620.0,370.5804,371.4181,370.0219,370.1316,17620.0
2016-10-19 12:00:00,371.06,372.1,370.77,371.65,12506.0,370.0617,371.099,369.7725,370.6502,12506.0
2016-10-19 12:30:00,371.89,371.89,370.63,370.63,12069.0,370.8895,370.8895,369.6329,369.6329,12069.0
2016-10-19 13:00:00,370.75,372.0,370.65,371.13,11490.0,369.7526,370.9992,369.6529,370.1316,11490.0
2016-10-19 13:30:00,371.13,371.18,370.0,370.19,12409.0,370.1316,370.1814,369.0046,369.1941,12409.0
2016-10-19 14:00:00,370.29,370.53,369.01,369.02,17945.0,369.2938,369.5332,368.0173,368.0272,17945.0
2016-10-19 14:30:00,369.09,369.66,368.48,369.51,12865.0,368.097,368.6655,367.4887,368.5159,12865.0
2016-10-19 15:00:00,369.57,370.07,368.97,368.97,18326.0,368.5758,369.0744,367.9774,367.9774,18326.0
2016-10-19 15:30:00,368.96,369.51,368.07,368.27,40441.0,367.9674,368.5159,367.0798,367.2793,40441.0
2016-10-20 09:30:00,368.92,373.96,368.92,370.6,51910.0,367.9275,372.9539,367.9275,369.603,51910.0
2016-10-20 10:00:00,370.62,373.21,370.62,371.42,14120.0,369.6229,372.206,369.6229,370.4208,14120.0
2016-10-20 10:30:00,371.57,371.78,368.54,369.88,17309.0,370.5704,370.7798,367.5485,368.8849,17309.0
2016-10-20 11:00:00,369.61,370.11,368.3,369.76,21767.0,368.6157,369.1143,367.3092,368.7652,21767.0
2016-10-20 11:30:00,369.88,371.0,369.24,371.0,8690.0,368.8849,370.0019,368.2466,370.0019,8690.0
2016-10-20 12:00:00,371.0,372.72,370.94,372.08,13739.0,370.0019,371.7173,369.9421,371.079,13739.0
2016-10-20 12:30:00,372.1,373.36,371.38,372.65,11453.0,371.099,372.3556,370.3809,371.6475,11453.0
2016-10-20 13:00:00,372.45,372.45,370.55,371.38,10621.0,371.448,371.448,369.5531,370.3809,10621.0
2016-10-20 13:30:00,372.0,372.76,370.35,370.41,7140.0,370.9992,371.7572,369.3537,369.4135,7140.0
2016-10-20 14:00:00,370.35,372.31,370.35,371.39,9069.0,369.3537,371.3084,369.3537,370.3909,9069.0
2016-10-20 14:30:00,371.01,371.63,370.62,371.46,8184.0,370.0119,370.6302,369.6229,370.4607,8184.0
2016-10-20 15:00:00,371.19,372.04,370.75,370.75,11382.0,370.1914,371.0391,369.7526,369.7526,11382.0
2016-10-20 15:30:00,371.01,371.57,370.71,371.35,35316.0,370.0119,370.5704,369.7127,370.351,35316.0
2016-10-21 09:30:00,370.36,371.25,364.51,365.95,69091.0,369.3636,370.2512,363.5294,364.9655,69091.0
2016-10-21 10:00:00,366.26,367.28,364.87,365.17,20706.0,365.2747,366.2919,363.8884,364.1876,20706.0
2016-10-21 10:30:00,365.15,366.33,364.15,364.21,28866.0,364.1676,365.3445,363.1703,363.2302,28866.0
2016-10-21 11:00:00,364.34,366.15,364.01,364.89,31625.0,363.3598,365.165,363.0307,363.9083,31625.0
2016-10-21 11:30:00,364.97,366.36,364.11,365.34,13951.0,363.9881,365.3744,363.1304,364.3571,13951.0
2016-10-21 12:00:00,365.4,365.53,362.51,362.99,24696.0,364.417,364.5466,361.5348,362.0135,24696.0
2016-10-21 12:30:00,363.07,363.31,362.0,363.31,16416.0,362.0932,362.3326,361.0261,362.3326,16416.0
2016-10-21 13:00:00,363.25,363.32,361.84,362.22,15633.0,362.2728,362.3426,360.8666,361.2455,15633.0
2016-10-21 13:30:00,362.3,363.64,361.67,363.37,19987.0,361.3253,362.6617,360.697,362.3924,19987.0
2016-10-21 14:00:00,363.49,364.2,363.19,363.54,13838.0,362.5121,363.2202,362.2129,362.562,13838.0
2016-10-21 14:30:00,363.35,363.82,362.95,363.41,16494.0,362.3725,362.8412,361.9736,362.4323,16494.0
2016-10-21 15:00:00,363.65,364.29,363.47,363.72,23147.0,362.6717,363.31,362.4922,362.7415,23147.0
2016-10-21 15:30:00,363.69,363.88,363.25,363.41,54993.0,362.7116,362.9011,362.2728,362.4323,54993.0
2016-10-24 09:30:00,364.51,364.93,358.76,362.43,64217.0,363.5294,363.9482,357.7948,361.455,64217.0
2016-10-24 10:00:00,362.74,365.08,361.17,364.41,28896.0,361.7641,364.0978,360.1984,363.4296,28896.0
2016-10-24 10:30:00,364.37,367.12,364.1,365.71,34411.0,363.3897,366.1323,363.1205,364.7261,34411.0
2016-10-24 11:00:00,365.21,365.48,363.26,363.69,9620.0,364.2275,364.4968,362.2827,362.7116,9620.0
2016-10-24 11:30:00,363.67,363.75,362.21,363.12,27726.0,362.6916,362.7714,361.2356,362.1431,27726.0
2016-10-24 12:00:00,363.38,364.74,363.38,364.23,21401.0,362.4024,363.7588,362.4024,363.2501,21401.0
2016-10-24 12:30:00,364.24,364.85,364.21,364.22,7189.0,363.2601,363.8685,363.2302,363.2402,7189.0
2016-10-24 13:00:00,364.42,365.73,364.26,365.73,13847.0,363.4396,364.7461,363.28,364.7461,13847.0
2016-10-24 13:30:00,365.67,365.74,363.83,363.84,16969.0,364.6862,364.7561,362.8512,362.8612,16969.0
2016-10-24 14:00:00,363.9,364.15,362.26,363.09,19720.0,362.921,363.1703,361.2854,362.1132,19720.0
2016-10-24 14:30:00,362.98,363.39,362.32,362.52,10876.0,362.0035,362.4124,361.3453,361.5447,10876.0
2016-10-24 15:00:00,362.81,363.25,362.18,363.22,21722.0,361.8339,362.2728,361.2056,362.2428,21722.0
2016-10-24 15:30:00,363.35,363.37,362.01,362.14,68011.0,362.3725,362.3924,361.0361,361.1657,68011.0
2016-10-25 09:30:00,362.5,365.88,358.2,365.46,37073.0,361.5248,364.8957,357.2363,364.4768,37073.0
2016-10-25 10:00:00,364.71,366.8,364.71,365.76,18982.0,363.7288,365.8132,363.7288,364.776,18982.0
2016-10-25 10:30:00,365.44,365.52,362.91,364.97,20045.0,364.4569,364.5367,361.9337,363.9881,20045.0
2016-10-25 11:00:00,365.04,365.87,363.73,365.66,40143.0,364.0579,364.8857,362.7515,364.6763,40143.0
2016-10-25 11:30:00,365.6,365.6,364.44,364.46,13217.0,364.6164,364.6164,363.4596,363.4795,13217.0
2016-10-25 12:00:00,364.0,364.42,362.79,363.64,14033.0,363.0207,363.4396,361.814,362.6617,14033.0
2016-10-25 12:30:00,363.27,363.9,362.69,363.36,15333.0,362.2927,362.921,361.7143,362.3825,15333.0
2016-10-25 13:00:00,363.64,365.71,363.4,365.31,26886.0,362.6617,364.7261,362.4224,364.3272,26886.0
2016-10-25 13:30:00,365.43,366.89,365.4,366.88,31157.0,364.4469,365.903,364.417,365.893,31157.0
2016-10-25 14:00:00,366.83,366.93,366.11,366.54,21984.0,365.8431,365.9429,365.1251,365.5539,21984.0
2016-10-25 14:30:00,366.58,367.2,366.44,367.03,25580.0,365.5938,366.2121,365.4542,366.0426,25580.0
2016-10-25 15:00:00,367.15,367.77,366.73,367.46,47955.0,366.1623,366.7806,365.7434,366.4714,47955.0
2016-10-25 15:30:00,367.32,367.57,366.33,366.86,45758.0,366.3318,366.5811,365.3445,365.873,45758.0
2016-10-26 09:30:00,365.0,367.9,360.83,363.84,67329.0,364.0181,366.9103,359.8593,362.8612,67329.0
2016-10-26 10:00:00,364.02,367.0,362.74,363.1,40544.0,363.0407,366.0127,361.7641,362.1232,40544.0
2016-10-26 10:30:00,363.33,367.5,363.01,367.17,24923.0,362.3525,366.5113,362.0334,366.1822,24923.0
2016-10-26 11:00:00,367.17,367.55,365.0,365.03,34442.0,366.1822,366.5612,364.0181,364.048,34442.0
2016-10-26 11:30:00,365.13,366.36,364.09,365.2,23030.0,364.1477,365.3744,363.1105,364.2175,23030.0
2016-10-26 12:00:00,365.04,365.2,364.07,364.26,4344.0,364.0579,364.2175,363.0906,363.28,4344.0
2016-10-26 12:30:00,364.19,364.19,362.42,362.42,7550.0,363.2102,363.2102,361.445,361.445,7550.0
2016-10-26 13:00:00,362.45,362.46,361.56,362.09,14899.0,361.4749,361.4849,360.5873,361.1159,14899.0
2016-10-26 13:30:00,361.91,362.01,360.71,361.22,22130.0,360.9364,361.0361,359.7396,360.2482,22130.0
2016-10-26 14:00:00,361.36,362.39,360.07,361.99,24005.0,360.3878,361.4151,359.1013,361.0162,24005.0
2016-10-26 14:30:00,362.12,364.3,361.8,364.13,13659.0,361.1458,363.3199,360.8267,363.1504,13659.0
2016-10-26 15:00:00,364.15,364.15,362.71,362.81,16776.0,363.1703,363.1703,361.7342,361.8339,16776.0
2016-10-26 15:30:00,362.72,363.93,362.72,363.12,37866.0,361.7442,362.9509,361.7442,362.1431,37866.0
2016-10-27 09:30:00,365.34,370.0,363.55,369.5,55117.0,364.3571,369.0046,362.572,368.5059,55117.0
2016-10-27 10:00:00,369.73,369.74,365.52,365.73,31899.0,368.7353,368.7453,364.5367,364.7461,31899.0
2016-10-27 10:30:00,366.2,368.85,362.74,363.72,45738.0,365.2148,367.8577,361.7641,362.7415,45738.0
2016-10-27 11:00:00,363.58,366.11,363.0,366.11,19244.0,362.6019,365.1251,362.0234,365.1251,19244.0
2016-10-27 11:30:00,365.98,366.96,364.35,366.96,14640.0,364.9954,365.9728,363.3698,365.9728,14640.0
2016-10-27 12:00:00,367.66,367.66,366.06,366.93,15651.0,366.6709,366.6709,365.0752,365.9429,15651.0
2016-10-27 12:30:00,366.88,367.09,365.42,365.88,11800.0,365.893,366.1024,364.4369,364.8957,11800.0
2016-10-27 13:00:00,365.8,366.0,364.16,364.69,11200.0,364.8159,365.0154,363.1803,363.7089,11200.0
2016-10-27 13:30:00,364.68,364.91,363.79,364.52,19735.0,363.6989,363.9283,362.8113,363.5393,19735.0
2016-10-27 14:00:00,364.37,365.63,363.54,364.52,16370.0,363.3897,364.6464,362.562,363.5393,16370.0
2016-10-27 14:30:00,364.54,365.0,363.68,364.51,13039.0,363.5593,364.0181,362.7016,363.5294,13039.0
2016-10-27 15:00:00,364.56,365.3,363.5,364.4,33083.0,363.5792,364.3172,362.5221,363.4197,33083.0
2016-10-27 15:30:00,364.3,365.55,364.29,365.46,44712.0,363.3199,364.5666,363.31,364.4768,44712.0
2016-10-28 09:30:00,363.58,364.12,351.86,352.66,136582.0,362.6019,363.1404,350.9134,351.7113,136582.0
2016-10-28 10:00:00,353.6,356.23,351.89,355.5,64786.0,352.6487,355.2716,350.9433,354.5436,64786.0
2016-10-28 10:30:00,355.33,357.5,355.18,355.92,78440.0,354.3741,356.5382,354.2245,354.9625,78440.0
2016-10-28 11:00:00,356.26,356.34,350.79,351.64,54366.0,355.3016,355.3814,349.8463,350.694,54366.0
2016-10-28 11:30:00,351.64,352.32,349.28,349.39,77807.0,350.694,351.3722,348.3403,348.45,77807.0
2016-10-28 12:00:00,349.47,351.72,348.49,351.17,46075.0,348.5298,350.7738,347.5525,350.2253,46075.0
2016-10-28 12:30:00,351.13,354.58,350.77,354.37,41667.0,350.1854,353.6261,349.8263,353.4166,41667.0
2016-10-28 13:00:00,354.61,357.8,354.45,356.48,45705.0,353.656,356.8374,353.4964,355.521,45705.0
2016-10-28 13:30:00,356.43,357.49,354.64,356.27,13457.0,355.4711,356.5283,353.6859,355.3115,13457.0
2016-10-28 14:00:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 14:30:00,356.27,356.27,356.27,356.27,0.0,355.3115,355.3115,355.3115,355.3115,0.0
2016-10-28 15:00:00,356.27,356.33,350.12,355.57,112598.0,355.3115,355.3714,349.1781,354.6134,112598.0
2016-10-28 15:30:00,355.54,356.47,353.54,356.31,141604.0,354.5835,355.511,352.5889,355.3514,141604.0
2016-10-31 09:30:00,357.24,358.55,351.19,351.25,71490.0,356.2789,357.5854,350.2452,350.305,71490.0
2016-10-31 10:00:00,351.19,351.73,348.52,348.64,54940.0,350.2452,350.7838,347.5824,347.7021,54940.0
2016-10-31 10:30:00,348.78,350.45,345.52,350.44,70892.0,347.8417,349.5072,344.5905,349.4972,70892.0
2016-10-31 11:00:00,350.46,351.02,346.52,346.91,48988.0,349.5172,350.0757,345.5878,345.9767,48988.0
2016-10-31 11:30:00,347.25,348.13,346.68,348.08,31477.0,346.3158,347.1934,345.7473,347.1436,31477.0
2016-10-31 12:00:00,348.08,348.09,346.24,346.66,41204.0,347.1436,347.1535,345.3085,345.7274,41204.0
2016-10-31 12:30:00,346.54,347.27,346.02,346.24,32100.0,345.6077,346.3358,345.0891,345.3085,32100.0
2016-10-31 13:00:00,346.3,346.82,345.81,346.26,28720.0,345.3684,345.887,344.8797,345.3285,28720.0
2016-10-31 13:30:00,346.28,347.05,345.91,346.14,22128.0,345.3484,346.1163,344.9794,345.2088,22128.0
2016-10-31 14:00:00,346.1,346.47,345.7,345.91,41262.0,345.1689,345.5379,344.77,344.9794,41262.0
2016-10-31 14:30:00,346.04,347.04,345.7,347.04,50962.0,345.1091,346.1064,344.77,346.1064,50962.0
2016-10-31 15:00:00,346.87,347.2,345.79,346.15,33768.0,345.9368,346.2659,344.8597,345.2188,33768.0
2016-10-31 15:30:00,346.13,346.45,344.85,345.08,118549.0,345.1988,345.518,343.9223,344.1516,118549.0
2016-11-01 09:30:00,345.52,350.1,342.6,350.0,104060.0,344.5905,349.1581,341.6783,349.0584,104060.0
2016-11-01 10:00:00,350.04,352.31,345.9,346.08,90052.0,349.0983,351.3622,344.9694,345.149,90052.0
2016-11-01 10:30:00,346.48,347.09,343.74,345.68,70916.0,345.5479,346.1562,342.8152,344.75,70916.0
2016-11-01 11:00:00,346.1,346.7,343.51,345.05,47618.0,345.1689,345.7673,342.5859,344.1217,47618.0
2016-11-01 11:30:00,345.1,345.28,343.88,344.91,68159.0,344.1716,344.3511,342.9549,343.9821,68159.0
2016-11-01 12:00:00,344.91,346.83,343.85,345.38,40761.0,343.9821,345.8969,342.925,344.4508,40761.0
2016-11-01 12:30:00,345.19,347.25,344.4,344.93,19832.0,344.2613,346.3158,343.4735,344.002,19832.0
2016-11-01 13:00:00,345.04,345.55,343.81,344.2,36782.0,344.1118,344.6204,342.8851,343.274,36782.0
2016-11-01 13:30:00,344.13,344.56,342.68,342.99,27037.0,343.2042,343.633,341.7581,342.0673,27037.0
2016-11-01 14:00:00,342.99,344.14,340.8,344.14,27583.0,342.0673,343.2142,339.8832,343.2142,27583.0
2016-11-01 14:30:00,343.87,345.0,343.06,344.02,42388.0,342.9449,344.0719,342.1371,343.0945,42388.0
2016-11-01 15:00:00,343.84,346.42,343.57,344.98,55957.0,342.915,345.488,342.6457,344.0519,55957.0
2016-11-01 15:30:00,345.02,347.19,344.49,346.67,114562.0,344.0918,346.256,343.5632,345.7374,114562.0
2016-11-02 09:30:00,346.65,346.65,342.65,344.2,34994.0,345.7174,345.7174,341.7282,343.274,34994.0
2016-11-02 10:00:00,344.28,345.98,341.57,343.49,47997.0,343.3538,345.0492,340.6511,342.5659,47997.0
2016-11-02 10:30:00,343.2,345.47,342.98,343.68,45293.0,342.2767,344.5406,342.0573,342.7554,45293.0
2016-11-02 11:00:00,343.3,345.12,343.13,345.05,41622.0,342.3764,344.1915,342.2069,344.1217,41622.0
2016-11-02 11:30:00,344.86,344.98,343.93,344.43,25804.0,343.9322,344.0519,343.0047,343.5034,25804.0
2016-11-02 12:00:00,344.63,344.8,343.51,344.22,22730.0,343.7029,343.8724,342.5859,343.294,22730.0
2016-11-02 12:30:00,344.19,344.26,343.17,343.86,12175.0,343.264,343.3338,342.2468,342.9349,12175.0
2016-11-02 13:00:00,344.46,344.54,342.4,342.95,11536.0,343.5333,343.6131,341.4789,342.0274,11536.0
2016-11-02 13:30:00,343.19,344.49,342.66,344.2,28290.0,342.2667,343.5632,341.7382,343.274,28290.0
2016-11-02 14:00:00,344.03,345.5,342.47,345.22,26474.0,343.1045,344.5705,341.5487,344.2913,26474.0
2016-11-02 14:30:00,345.0,345.46,343.66,344.08,48408.0,344.0719,344.5306,342.7355,343.1543,48408.0
2016-11-02 15:00:00,344.21,345.42,343.68,345.09,39046.0,343.284,344.4907,342.7554,344.1616,39046.0
2016-11-02 15:30:00,345.03,345.41,343.33,343.66,94584.0,344.1018,344.4808,342.4064,342.7355,94584.0
2016-11-03 09:30:00,343.51,346.43,343.36,343.79,67247.0,342.5859,345.498,342.4363,342.8651,67247.0
2016-11-03 10:00:00,343.42,344.48,342.19,344.15,73324.0,342.4961,343.5533,341.2694,343.2241,73324.0
2016-11-03 10:30:00,344.65,344.65,343.01,343.43,32651.0,343.7228,343.7228,342.0872,342.5061,32651.0
2016-11-03 11:00:00,343.29,344.96,342.07,343.19,70251.0,342.3665,344.032,341.1497,342.2667,70251.0
2016-11-03 11:30:00,343.67,344.77,342.62,343.04,51451.0,342.7454,343.8425,341.6983,342.1171,51451.0
2016-11-03 12:00:00,343.19,343.87,342.19,342.28,83964.0,342.2667,342.9449,341.2694,341.3592,83964.0
2016-11-03 12:30:00,342.19,343.26,340.31,342.81,37325.0,341.2694,342.3365,339.3945,341.8877,37325.0
2016-11-03 13:00:00,342.64,343.36,341.77,342.97,43358.0,341.7182,342.4363,340.8505,342.0473,43358.0
2016-11-03 13:30:00,342.93,344.01,342.67,343.27,33694.0,342.0074,343.0845,341.7481,342.3465,33694.0
2016-11-03 14:00:00,343.43,344.83,341.54,341.87,66371.0,342.5061,343.9023,340.6212,340.9503,66371.0
2016-11-03 14:30:00,342.04,342.75,339.93,340.2,72961.0,341.1198,341.8279,339.0155,339.2848,72961.0
2016-11-03 15:00:00,340.23,340.52,331.95,337.14,120921.0,339.3147,339.6039,331.057,336.233,120921.0
2016-11-03 15:30:00,337.28,337.75,335.23,336.25,161312.0,336.3726,336.8414,334.3281,335.3454,161312.0
2016-11-04 09:30:00,325.62,350.79,325.35,346.07,406280.0,324.744,349.8463,324.4747,345.139,406280.0
2016-11-04 10:00:00,345.33,351.75,343.43,348.26,198619.0,344.401,350.8037,342.5061,347.3231,198619.0
2016-11-04 10:30:00,348.43,348.44,340.7,342.23,138044.0,347.4926,347.5026,339.7834,341.3093,138044.0
2016-11-04 11:00:00,342.49,345.14,340.53,345.12,103829.0,341.5686,344.2115,339.6139,344.1915,103829.0
2016-11-04 11:30:00,345.37,345.85,342.7,343.63,74268.0,344.4409,344.9196,341.778,342.7055,74268.0
2016-11-04 12:00:00,343.63,344.38,339.27,340.42,84719.0,342.7055,343.4535,338.3573,339.5042,84719.0
2016-11-04 12:30:00,339.92,340.83,336.77,340.39,70233.0,339.0055,339.9131,335.864,339.4743,70233.0
2016-11-04 13:00:00,340.36,341.81,339.29,341.81,41403.0,339.4443,340.8904,338.3772,340.8904,41403.0
2016-11-04 13:30:00,341.84,346.91,341.73,345.13,89431.0,340.9204,345.9767,340.8107,344.2015,89431.0
2016-11-04 14:00:00,345.13,346.56,343.55,343.6,57245.0,344.2015,345.6277,342.6258,342.6756,57245.0
2016-11-04 14:30:00,343.84,344.37,341.12,341.4,52067.0,342.915,343.4436,340.2023,340.4815,52067.0
2016-11-04 15:00:00,341.24,342.5,338.8,340.92,77720.0,340.322,341.5786,337.8885,340.0028,77720.0
2016-11-04 15:30:00,340.92,342.72,339.87,341.39,136660.0,340.0028,341.798,338.9557,340.4716,136660.0
2016-11-07 09:30:00,347.48,352.68,344.19,352.56,126273.0,346.5452,351.7312,343.264,351.6115,126273.0
2016-11-07 10:00:00,352.88,353.5,349.29,351.46,103380.0,351.9307,352.549,348.3503,350.5145,103380.0
2016-11-07 10:30:00,351.25,355.25,351.01,354.91,97186.0,350.305,354.2943,350.0657,353.9552,97186.0
2016-11-07 11:00:00,355.16,358.6,355.02,356.37,74384.0,354.2045,357.6353,354.0649,355.4113,74384.0
2016-11-07 11:30:00,356.21,359.63,356.21,359.37,51408.0,355.2517,358.6625,355.2517,358.4032,51408.0
2016-11-07 12:00:00,359.45,361.47,359.22,360.81,62868.0,358.483,360.4975,358.2536,359.8393,62868.0
2016-11-07 12:30:00,360.82,362.08,360.63,361.39,47077.0,359.8493,361.1059,359.6598,360.4178,47077.0
2016-11-07 13:00:00,361.43,363.16,360.76,363.05,33774.0,360.4577,362.183,359.7895,362.0733,33774.0
2016-11-07 13:30:00,362.97,363.49,360.96,361.0,31910.0,361.9935,362.5121,359.9889,360.0288,31910.0
2016-11-07 14:00:00,361.12,363.58,361.0,363.58,42824.0,360.1485,362.6019,360.0288,362.6019,42824.0
2016-11-07 14:30:00,363.47,364.99,363.3,364.89,56044.0,362.4922,364.0081,362.3226,363.9083,56044.0
2016-11-07 15:00:00,364.85,365.64,363.54,363.54,64311.0,363.8685,364.6563,362.562,362.562,64311.0
2016-11-07 15:30:00,363.54,366.84,363.23,365.42,220191.0,362.562,365.8531,362.2528,364.4369,220191.0
2016-11-08 09:30:00,362.95,369.0,361.45,367.65,121232.0,361.9736,368.0073,360.4776,366.6609,121232.0
2016-11-08 10:00:00,367.09,367.49,365.0,366.29,75414.0,366.1024,366.5014,364.0181,365.3046,75414.0
2016-11-08 10:30:00,366.34,367.53,364.69,365.93,74806.0,365.3544,366.5412,363.7089,364.9456,74806.0
2016-11-08 11:00:00,365.83,368.58,365.15,367.24,64349.0,364.8458,367.5884,364.1676,366.252,64349.0
2016-11-08 11:30:00,367.18,372.22,367.1,372.22,54652.0,366.1922,371.2186,366.1124,371.2186,54652.0
2016-11-08 12:00:00,372.27,374.13,371.45,372.89,57914.0,371.2685,373.1235,370.4507,371.8868,57914.0
2016-11-08 12:30:00,372.66,373.97,371.21,373.75,60203.0,371.6574,372.9639,370.2113,372.7445,60203.0
2016-11-08 13:00:00,373.83,374.0,369.76,369.77,51321.0,372.8243,372.9938,368.7652,368.7752,51321.0
2016-11-08 13:30:00,369.77,372.38,369.77,370.22,62623.0,368.7752,371.3782,368.7752,369.224,62623.0
2016-11-08 14:00:00,370.03,370.2,367.12,367.32,67466.0,369.0345,369.2041,366.1323,366.3318,67466.0
2016-11-08 14:30:00,367.25,369.4,366.29,369.4,59913.0,366.262,368.4062,365.3046,368.4062,59913.0
2016-11-08 15:00:00,368.98,372.93,368.65,372.13,84993.0,367.9873,371.9267,367.6582,371.1289,84993.0
2016-11-08 15:30:00,372.38,373.19,366.97,367.77,186420.0,371.3782,372.186,365.9828,366.7806,186420.0
2016-11-09 09:30:00,386.09,408.9,383.5,401.0,490525.0,385.0513,407.7999,382.4683,399.9212,490525.0
2016-11-09 10:00:00,401.46,403.0,395.54,397.61,213910.0,400.38,401.9158,394.4759,396.5403,213910.0
2016-11-09 10:30:00,397.85,404.93,395.24,403.45,221781.0,396.7797,403.8406,394.1767,402.3646,221781.0
2016-11-09 11:00:00,402.99,409.87,402.99,407.95,224532.0,401.9058,408.7673,401.9058,406.8525,224532.0
2016-11-09 11:30:00,407.83,413.29,407.41,409.32,132010.0,406.7328,412.1781,406.314,408.2188,132010.0
2016-11-09 12:00:00,408.98,409.77,404.03,407.97,151874.0,407.8797,408.6676,402.9431,406.8725,151874.0
2016-11-09 12:30:00,407.97,410.0,405.69,410.0,75518.0,406.8725,408.897,404.5986,408.897,75518.0
2016-11-09 13:00:00,409.59,410.95,404.45,406.53,118172.0,408.4881,409.8444,403.3619,405.4363,118172.0
2016-11-09 13:30:00,406.13,412.5,406.1,410.79,101448.0,405.0374,411.3903,405.0075,409.6849,101448.0
2016-11-09 14:00:00,410.54,417.2,410.19,415.01,97576.0,409.4355,416.0776,409.0865,413.8935,97576.0
2016-11-09 14:30:00,414.46,420.46,414.46,417.09,122544.0,413.345,419.3289,413.345,415.9679,122544.0
2016-11-09 15:00:00,416.85,419.9,416.75,418.61,172933.0,415.7286,418.7704,415.6288,417.4838,172933.0
2016-11-09 15:30:00,418.74,419.33,414.08,418.43,252683.0,417.6135,418.2019,412.966,417.3043,252683.0
2016-11-10 09:30:00,422.02,431.26,422.02,426.88,179334.0,420.8847,430.0998,420.8847,425.7316,179334.0
2016-11-10 10:00:00,426.88,429.05,419.49,420.77,88730.0,425.7316,427.8957,418.3615,419.638,88730.0
2016-11-10 10:30:00,420.54,428.66,418.96,425.7,108699.0,419.4086,427.5068,417.8329,424.5548,108699.0
2016-11-10 11:00:00,425.48,429.98,424.43,429.06,57325.0,424.3353,428.8232,423.2882,427.9057,57325.0
2016-11-10 11:30:00,428.86,429.34,423.33,425.53,82412.0,427.7063,428.185,422.1911,424.3852,82412.0
2016-11-10 12:00:00,426.07,427.0,421.47,425.67,55941.0,424.9238,425.8513,420.3361,424.5248,55941.0
2016-11-10 12:30:00,425.72,428.42,423.45,427.66,49597.0,424.5747,427.2674,422.3108,426.5095,49597.0
2016-11-10 13:00:00,428.49,429.87,426.2,427.19,26499.0,427.3372,428.7135,425.0534,426.0407,26499.0
2016-11-10 13:30:00,427.2,430.87,426.2,427.87,43416.0,426.0507,429.7108,425.0534,426.7189,43416.0
2016-11-10 14:00:00,428.0,429.07,425.7,428.53,30601.0,426.8486,427.9157,424.5548,427.3771,30601.0
2016-11-10 14:30:00,428.43,428.8,426.59,427.81,51740.0,427.2774,427.6464,425.4424,426.6591,51740.0
2016-11-10 15:00:00,428.51,429.0,425.16,425.6,43719.0,427.3572,427.8459,424.0162,424.455,43719.0
2016-11-10 15:30:00,425.41,425.57,422.57,423.0,129141.0,424.2655,424.4251,421.4332,421.862,129141.0
2016-11-11 09:30:00,418.99,419.83,413.71,414.87,116427.0,417.8628,418.7005,412.597,413.7539,116427.0
2016-11-11 10:00:00,415.86,418.98,413.95,415.24,59240.0,414.7412,417.8528,412.8364,414.1229,59240.0
2016-11-11 10:30:00,415.37,416.8,411.39,414.16,65922.0,414.2525,415.6787,410.2833,413.0458,65922.0
2016-11-11 11:00:00,414.69,414.92,411.14,414.22,62829.0,413.5744,413.8038,410.0339,413.1056,62829.0
2016-11-11 11:30:00,414.91,418.97,414.44,416.16,42077.0,413.7938,417.8429,413.325,415.0404,42077.0
2016-11-11 12:00:00,415.9,419.34,415.56,417.14,18860.0,414.7811,418.2119,414.442,416.0178,18860.0
2016-11-11 12:30:00,417.79,420.92,416.09,416.57,21357.0,416.666,419.7876,414.9706,415.4493,21357.0
2016-11-11 13:00:00,416.35,421.72,416.09,420.1,26008.0,415.2299,420.5855,414.9706,418.9698,26008.0
2016-11-11 13:30:00,420.49,420.5,417.9,418.67,21411.0,419.3588,419.3687,416.7757,417.5437,21411.0
2016-11-11 14:00:00,418.81,419.63,417.1,419.43,24150.0,417.6833,418.5011,415.9779,418.3016,24150.0
2016-11-11 14:30:00,418.96,419.65,417.59,418.86,28545.0,417.8329,418.521,416.4666,417.7332,28545.0
2016-11-11 15:00:00,418.86,419.59,418.31,418.6,20999.0,417.7332,418.4612,417.1846,417.4739,20999.0
2016-11-11 15:30:00,418.96,420.95,417.88,419.59,92956.0,417.8329,419.8175,416.7558,418.4612,92956.0
2016-11-14 09:30:00,421.22,426.3,418.84,423.76,87123.0,420.0868,425.1531,417.7132,422.62,87123.0
2016-11-14 10:00:00,423.59,431.5,423.18,430.67,93957.0,422.4504,430.3391,422.0415,429.5114,93957.0
2016-11-14 10:30:00,430.73,433.16,430.02,431.93,72038.0,429.5712,431.9947,428.8631,430.768,72038.0
2016-11-14 11:00:00,431.92,436.11,431.36,433.55,66973.0,430.758,434.9367,430.1995,432.3836,66973.0
2016-11-14 11:30:00,433.91,437.18,433.8,435.93,49470.0,432.7427,436.0039,432.633,434.7572,49470.0
2016-11-14 12:00:00,436.26,436.26,433.86,434.68,40788.0,435.0863,435.0863,432.6928,433.5106,40788.0
2016-11-14 12:30:00,434.75,438.0,433.96,437.47,81763.0,433.5804,436.8217,432.7925,436.2931,81763.0
2016-11-14 13:00:00,437.51,440.24,437.16,440.24,64770.0,436.333,439.0556,435.9839,439.0556,64770.0
2016-11-14 13:30:00,440.11,441.34,438.0,438.35,67209.0,438.926,440.1527,436.8217,437.1707,67209.0
2016-11-14 14:00:00,438.64,439.5,437.63,439.12,61056.0,437.4599,438.3176,436.4527,437.9386,61056.0
2016-11-14 14:30:00,439.09,439.23,436.5,437.24,26358.0,437.9087,438.0484,435.3257,436.0637,26358.0
2016-11-14 15:00:00,437.0,440.74,436.2,439.93,57134.0,435.8244,439.5543,435.0265,438.7465,57134.0
2016-11-14 15:30:00,439.94,452.96,438.92,444.94,422736.0,438.7564,451.7414,437.7392,443.743,422736.0
2016-11-15 09:30:00,443.52,443.64,435.42,441.81,97738.0,442.3268,442.4465,434.2486,440.6214,97738.0
2016-11-15 10:00:00,441.82,449.0,440.23,443.09,79544.0,440.6314,447.7921,439.0457,441.898,79544.0
2016-11-15 10:30:00,442.87,445.32,439.94,440.0,43633.0,441.6786,444.122,438.7564,438.8163,43633.0
2016-11-15 11:00:00,440.18,440.49,434.7,434.73,71806.0,438.9958,439.305,433.5305,433.5605,71806.0
2016-11-15 11:30:00,434.83,439.83,434.73,437.34,32324.0,433.6602,438.6467,433.5605,436.1634,32324.0
2016-11-15 12:00:00,436.92,437.03,434.7,435.8,48998.0,435.7446,435.8543,433.5305,434.6276,48998.0
2016-11-15 12:30:00,435.78,436.88,431.43,431.99,41089.0,434.6076,435.7047,430.2693,430.8278,41089.0
2016-11-15 13:00:00,431.53,433.32,430.97,431.16,37581.0,430.3691,432.1543,429.8106,430.0001,37581.0
2016-11-15 13:30:00,431.2,434.94,430.23,432.74,75995.0,430.04,433.7699,429.0726,431.5758,75995.0
2016-11-15 14:00:00,432.98,433.56,431.01,431.6,33570.0,431.8152,432.3936,429.8505,430.4389,33570.0
2016-11-15 14:30:00,432.03,432.87,428.5,430.64,96031.0,430.8677,431.7055,427.3472,429.4815,96031.0
2016-11-15 15:00:00,430.71,430.89,428.12,429.66,48920.0,429.5513,429.7308,426.9682,428.5041,48920.0
2016-11-15 15:30:00,429.95,431.01,428.49,428.78,120069.0,428.7933,429.8505,427.3372,427.6265,120069.0
2016-11-16 09:30:00,428.0,430.93,425.51,427.99,48762.0,426.8486,429.7707,424.3653,426.8386,48762.0
2016-11-16 10:00:00,428.29,430.08,426.97,427.75,79305.0,427.1378,428.923,425.8213,426.5992,79305.0
2016-11-16 10:30:00,427.8,428.74,426.67,427.09,30605.0,426.6491,427.5866,425.5221,425.941,30605.0
2016-11-16 11:00:00,427.16,428.0,425.02,426.14,37581.0,426.0108,426.8486,423.8766,424.9936,37581.0
2016-11-16 11:30:00,426.02,426.67,422.66,423.4,29807.0,424.8739,425.5221,421.5229,422.2609,29807.0
2016-11-16 12:00:00,423.4,426.24,423.19,425.16,29897.0,422.2609,425.0933,422.0515,424.0162,29897.0
2016-11-16 12:30:00,425.44,425.72,423.4,424.26,56314.0,424.2955,424.5747,422.2609,423.1186,56314.0
2016-11-16 13:00:00,424.85,425.49,423.3,423.57,16550.0,423.707,424.3453,422.1612,422.4305,16550.0
2016-11-16 13:30:00,423.69,425.05,423.13,423.75,31071.0,422.5502,423.9065,421.9917,422.61,31071.0
2016-11-16 14:00:00,423.57,424.15,422.24,422.92,29495.0,422.4305,423.0089,421.1041,421.7822,29495.0
2016-11-16 14:30:00,422.7,422.75,421.39,422.01,25458.0,421.5628,421.6127,420.2563,420.8747,25458.0
2016-11-16 15:00:00,421.92,422.53,421.1,421.38,45456.0,420.7849,421.3933,419.9671,420.2464,45456.0
2016-11-16 15:30:00,421.68,421.68,419.94,420.15,121801.0,420.5456,420.5456,418.8102,419.0197,121801.0
2016-11-17 09:30:00,406.14,407.49,398.02,399.55,244577.0,405.0474,406.3937,396.9492,398.4751,244577.0
2016-11-17 10:00:00,399.63,404.39,399.63,400.89,130656.0,398.5549,403.3021,398.5549,399.8115,130656.0
2016-11-17 10:30:00,401.0,403.59,398.89,402.0,100523.0,399.9212,402.5042,397.8169,400.9185,100523.0
2016-11-17 11:00:00,401.89,409.8,401.89,407.19,142717.0,400.8088,408.6975,400.8088,406.0946,142717.0
2016-11-17 11:30:00,407.21,407.21,404.79,405.73,60766.0,406.1145,406.1145,403.701,404.6385,60766.0
2016-11-17 12:00:00,406.01,408.25,405.86,407.95,37060.0,404.9177,407.1517,404.7681,406.8525,37060.0
2016-11-17 12:30:00,407.79,408.27,406.55,407.74,53294.0,406.6929,407.1716,405.4563,406.6431,53294.0
2016-11-17 13:00:00,407.77,409.75,407.44,408.43,38501.0,406.673,408.6477,406.3439,407.3312,38501.0
2016-11-17 13:30:00,408.38,410.12,408.17,408.9,34053.0,407.2813,409.0167,407.0719,407.7999,34053.0
2016-11-17 14:00:00,408.66,409.6,405.67,405.84,54019.0,407.5606,408.4981,404.5786,404.7482,54019.0
2016-11-17 14:30:00,405.78,407.4,400.61,403.41,74768.0,404.6883,406.304,399.5323,402.3247,74768.0
2016-11-17 15:00:00,403.52,404.29,402.1,402.36,102595.0,402.4344,403.2024,401.0182,401.2775,102595.0
2016-11-17 15:30:00,402.27,404.88,402.0,404.73,125466.0,401.1878,403.7908,400.9185,403.6412,125466.0
2016-11-18 09:30:00,403.54,407.76,402.37,405.06,87624.0,402.4544,406.663,401.2875,403.9703,87624.0
2016-11-18 10:00:00,405.17,408.54,405.08,408.43,61375.0,404.08,407.4409,403.9902,407.3312,61375.0
2016-11-18 10:30:00,408.42,410.64,406.53,407.11,75308.0,407.3212,409.5353,405.4363,406.0148,75308.0
2016-11-18 11:00:00,407.12,409.07,406.79,407.03,60068.0,406.0247,407.9695,405.6956,405.935,60068.0
2016-11-18 11:30:00,406.8,406.8,404.0,404.93,40713.0,405.7056,405.7056,402.9131,403.8406,40713.0
2016-11-18 12:00:00,404.92,404.93,402.52,403.35,22093.0,403.8307,403.8406,401.4371,402.2649,22093.0
2016-11-18 12:30:00,403.41,406.13,403.35,405.88,44456.0,402.3247,405.0374,402.2649,404.7881,44456.0
2016-11-18 13:00:00,405.96,405.96,403.41,403.86,23028.0,404.8679,404.8679,402.3247,402.7735,23028.0
2016-11-18 13:30:00,403.82,403.88,399.86,399.97,63424.0,402.7336,402.7935,398.7843,398.894,63424.0
2016-11-18 14:00:00,400.16,400.52,397.02,397.39,47896.0,399.0835,399.4425,395.9519,396.3209,47896.0
2016-11-18 14:30:00,397.79,398.87,397.21,398.62,56799.0,396.7198,397.7969,396.1414,397.5476,56799.0
2016-11-18 15:00:00,398.61,398.95,397.83,397.97,62337.0,397.5376,397.8767,396.7597,396.8994,62337.0
2016-11-18 15:30:00,398.08,398.55,397.14,397.49,141947.0,397.0091,397.4778,396.0716,396.4206,141947.0
2016-11-21 09:30:00,398.98,404.44,398.92,401.94,105912.0,397.9066,403.3519,397.8468,400.8587,105912.0
2016-11-21 10:00:00,401.57,404.06,401.16,401.42,48059.0,400.4897,402.973,400.0808,400.3401,48059.0
2016-11-21 10:30:00,401.27,402.45,398.36,400.05,28105.0,400.1905,401.3673,397.2883,398.9738,28105.0
2016-11-21 11:00:00,400.34,402.2,399.4,400.94,62768.0,399.263,401.118,398.3255,399.8614,62768.0
2016-11-21 11:30:00,401.19,403.19,400.82,402.31,41278.0,400.1107,402.1053,399.7417,401.2277,41278.0
2016-11-21 12:00:00,402.58,403.54,402.13,402.65,29190.0,401.497,402.4544,401.0482,401.5668,29190.0
2016-11-21 12:30:00,402.7,402.93,401.72,402.23,41200.0,401.6166,401.846,400.6393,401.1479,41200.0
2016-11-21 13:00:00,402.42,402.72,400.88,401.63,12605.0,401.3374,401.6366,399.8015,400.5495,12605.0
2016-11-21 13:30:00,401.54,406.02,401.11,405.93,58699.0,400.4598,404.9277,400.0309,404.8379,58699.0
2016-11-21 14:00:00,406.08,410.0,405.53,409.51,87948.0,404.9875,408.897,404.439,408.4083,87948.0
2016-11-21 14:30:00,409.52,409.65,406.37,406.8,91365.0,408.4183,408.5479,405.2768,405.7056,91365.0
2016-11-21 15:00:00,406.81,406.81,403.43,404.42,46915.0,405.7156,405.7156,402.3447,403.332,46915.0
2016-11-21 15:30:00,404.62,405.86,403.6,405.5,64774.0,403.5315,404.7681,402.5142,404.4091,64774.0
2016-11-22 09:30:00,406.25,407.93,401.5,402.28,41551.0,405.1571,406.8326,400.4199,401.1978,41551.0
2016-11-22 10:00:00,402.28,403.7,400.1,402.05,42738.0,401.1978,402.6139,399.0236,400.9684,42738.0
2016-11-22 10:30:00,402.48,402.48,398.35,399.37,52683.0,401.3972,401.3972,397.2783,398.2956,52683.0
2016-11-22 11:00:00,399.37,399.67,395.55,395.83,71310.0,398.2956,398.5948,394.4859,394.7651,71310.0
2016-11-22 11:30:00,395.83,397.65,395.27,395.97,72856.0,394.7651,396.5802,394.2066,394.9047,72856.0
2016-11-22 12:00:00,396.39,400.1,396.0,400.0,67256.0,395.3236,399.0236,394.9347,398.9239,67256.0
2016-11-22 12:30:00,399.99,400.27,398.05,398.68,46150.0,398.9139,399.1932,396.9791,397.6074,46150.0
2016-11-22 13:00:00,398.68,402.15,397.96,400.61,63033.0,397.6074,401.0681,396.8894,399.5323,63033.0
2016-11-22 13:30:00,400.61,400.61,396.51,396.8,28535.0,399.5323,399.5323,395.4433,395.7325,28535.0
2016-11-22 14:00:00,397.17,398.26,396.06,397.8,34797.0,396.1015,397.1886,394.9945,396.7298,34797.0
2016-11-22 14:30:00,397.97,399.52,397.21,399.52,37794.0,396.8994,398.4452,396.1414,398.4452,37794.0
2016-11-22 15:00:00,399.33,399.62,397.55,397.55,62490.0,398.2557,398.5449,396.4805,396.4805,62490.0
2016-11-22 15:30:00,397.57,399.76,397.01,399.26,67994.0,396.5004,398.6845,395.9419,398.1859,67994.0
2016-11-23 09:30:00,393.61,401.96,390.24,400.24,81929.0,392.5511,400.8786,389.1902,399.1632,81929.0
2016-11-23 10:00:00,400.85,402.04,396.65,396.65,67055.0,399.7716,400.9584,395.5829,395.5829,67055.0
2016-11-23 10:30:00,397.07,401.1,395.14,399.36,69090.0,396.0018,400.0209,394.077,398.2856,69090.0
2016-11-23 11:00:00,399.42,399.88,396.11,397.53,59329.0,398.3455,398.8042,395.0444,396.4605,59329.0
2016-11-23 11:30:00,397.09,399.37,396.97,399.31,36520.0,396.0217,398.2956,395.902,398.2357,36520.0
2016-11-23 12:00:00,399.02,400.55,397.85,400.03,41243.0,397.9465,399.4724,396.7797,398.9538,41243.0
2016-11-23 12:30:00,400.03,400.52,398.95,399.94,33966.0,398.9538,399.4425,397.8767,398.8641,33966.0
2016-11-23 13:00:00,399.94,399.94,397.93,398.38,37457.0,398.8641,398.8641,396.8595,397.3083,37457.0
2016-11-23 13:30:00,398.38,399.0,397.37,398.33,37810.0,397.3083,397.9266,396.301,397.2584,37810.0
2016-11-23 14:00:00,398.33,400.62,398.08,399.45,41836.0,397.2584,399.5422,397.0091,398.3754,41836.0
2016-11-23 14:30:00,399.92,400.81,398.52,399.16,61812.0,398.8441,399.7317,397.4479,398.0862,61812.0
2016-11-23 15:00:00,399.16,402.04,398.81,401.58,59106.0,398.0862,400.9584,397.7371,400.4996,59106.0
2016-11-23 15:30:00,401.69,403.35,401.69,402.34,65432.0,400.6093,402.2649,400.6093,401.2576,65432.0
2016-11-25 09:30:00,402.34,402.34,395.16,396.52,34162.0,401.2576,401.2576,394.0969,395.4533,34162.0
2016-11-25 10:00:00,396.75,397.5,395.99,397.13,19951.0,395.6826,396.4306,394.9247,396.0616,19951.0
2016-11-25 10:30:00,396.81,396.81,394.5,395.8,19088.0,395.7425,395.7425,393.4387,394.7352,19088.0
2016-11-25 11:00:00,395.82,398.81,395.82,398.81,14880.0,394.7551,397.7371,394.7551,397.7371,14880.0
2016-11-25 11:30:00,398.75,399.94,397.59,398.87,18903.0,397.6773,398.8641,396.5204,397.7969,18903.0
2016-11-25 12:00:00,399.13,399.14,397.51,398.08,27538.0,398.0562,398.0662,396.4406,397.0091,27538.0
2016-11-25 12:30:00,398.08,399.49,397.69,398.16,48797.0,397.0091,398.4153,396.6201,397.0888,48797.0
2016-11-28 09:30:00,397.11,398.33,393.47,395.51,25016.0,396.0417,397.2584,392.4115,394.446,25016.0
2016-11-28 10:00:00,395.51,396.9,392.19,393.81,25510.0,394.446,395.8322,391.1349,392.7505,25510.0
2016-11-28 10:30:00,393.79,395.89,392.12,392.8,24802.0,392.7306,394.825,391.0651,391.7433,24802.0
2016-11-28 11:00:00,392.84,392.84,391.29,391.64,27519.0,391.7832,391.7832,390.2373,390.5864,27519.0
2016-11-28 11:30:00,391.65,392.7,389.45,390.19,66566.0,390.5964,391.6435,388.4023,389.1403,66566.0
2016-11-28 12:00:00,390.67,391.62,389.84,390.71,60511.0,389.619,390.5664,388.7912,389.6589,60511.0
2016-11-28 12:30:00,390.61,393.19,390.44,392.34,43848.0,389.5592,392.1322,389.3896,391.2845,43848.0
2016-11-28 13:00:00,391.93,392.94,391.12,392.27,31542.0,390.8756,391.8829,390.0678,391.2147,31542.0
2016-11-28 13:30:00,392.09,392.39,390.72,390.72,17467.0,391.0352,391.3344,389.6689,389.6689,17467.0
2016-11-28 14:00:00,391.05,392.52,390.5,391.51,34699.0,389.998,391.464,389.4495,390.4567,34699.0
2016-11-28 14:30:00,391.5,391.55,389.94,390.61,35717.0,390.4468,390.4966,388.891,389.5592,35717.0
2016-11-28 15:00:00,390.59,392.44,390.12,391.12,37063.0,389.5392,391.3842,389.0705,390.0678,37063.0
2016-11-28 15:30:00,391.32,391.32,389.76,390.33,85942.0,390.2672,390.2672,388.7114,389.2799,85942.0
2016-11-29 09:30:00,391.77,392.7,388.93,390.9,42767.0,390.716,391.6435,387.8837,389.8484,42767.0
2016-11-29 10:00:00,391.55,394.49,390.1,391.67,64352.0,390.4966,393.4287,389.0505,390.6163,64352.0
2016-11-29 10:30:00,391.8,392.43,389.27,390.02,67501.0,390.746,391.3743,388.2228,388.9707,67501.0
2016-11-29 11:00:00,389.99,390.97,389.26,390.18,28884.0,388.9408,389.9182,388.2128,389.1303,28884.0
2016-11-29 11:30:00,390.13,390.94,388.42,389.75,34202.0,389.0804,389.8883,387.375,388.7015,34202.0
2016-11-29 12:00:00,389.74,391.19,389.05,389.5,19332.0,388.6915,390.1376,388.0034,388.4521,19332.0
2016-11-29 12:30:00,389.45,391.31,389.32,390.63,20168.0,388.4023,390.2573,388.2726,389.5791,20168.0
2016-11-29 13:00:00,390.62,391.05,390.0,390.46,28248.0,389.5691,389.998,388.9508,389.4096,28248.0
2016-11-29 13:30:00,390.5,391.91,390.49,391.01,57691.0,389.4495,390.8557,389.4395,389.9581,57691.0
2016-11-29 14:00:00,391.2,391.9,390.24,390.64,20559.0,390.1476,390.8457,389.1902,389.5891,20559.0
2016-11-29 14:30:00,390.44,390.97,388.94,389.04,30884.0,389.3896,389.9182,387.8936,387.9934,30884.0
2016-11-29 15:00:00,389.27,389.96,388.09,389.4,19150.0,388.2228,388.9109,387.0459,388.3524,19150.0
2016-11-29 15:30:00,389.37,389.63,386.54,387.2,109135.0,388.3225,388.5818,385.5001,386.1583,109135.0
2016-11-30 09:30:00,387.18,388.29,384.75,385.19,58198.0,386.1384,387.2454,383.7149,384.1537,58198.0
2016-11-30 10:00:00,385.43,387.5,384.0,384.97,32131.0,384.3931,386.4575,382.9669,383.9343,32131.0
2016-11-30 10:30:00,385.36,385.71,382.13,382.27,40097.0,384.3233,384.6723,381.102,381.2416,40097.0
2016-11-30 11:00:00,382.11,384.3,381.9,381.91,35902.0,381.082,383.2661,380.8726,380.8826,35902.0
2016-11-30 11:30:00,382.19,382.71,380.07,380.98,61882.0,381.1618,381.6804,379.0475,379.9551,61882.0
2016-11-30 12:00:00,380.97,381.99,377.15,377.25,41706.0,379.9451,380.9623,376.1354,376.2351,41706.0
2016-11-30 12:30:00,377.61,379.98,377.18,379.98,75467.0,376.5941,378.9578,376.1653,378.9578,75467.0
2016-11-30 13:00:00,380.0,380.68,379.22,380.46,44418.0,378.9777,379.6559,378.1998,379.4365,44418.0
2016-11-30 13:30:00,380.64,380.9,379.03,380.22,29075.0,379.616,379.8753,378.0103,379.1971,29075.0
2016-11-30 14:00:00,380.23,380.52,379.23,380.13,28923.0,379.2071,379.4963,378.2098,379.1073,28923.0
2016-11-30 14:30:00,379.87,380.81,378.95,380.08,43470.0,378.848,379.7855,377.9305,379.0575,43470.0
2016-11-30 15:00:00,380.05,381.15,378.6,380.98,50055.0,379.0276,380.1246,377.5815,379.9551,50055.0
2016-11-30 15:30:00,381.02,381.38,378.85,379.25,157856.0,379.995,380.354,377.8308,378.2297,157856.0
2016-12-01 09:30:00,379.48,381.73,376.0,379.26,60161.0,378.4591,380.703,374.9885,378.2397,60161.0
2016-12-01 10:00:00,379.31,380.89,377.98,379.75,39424.0,378.2896,379.8653,376.9631,378.7284,39424.0
2016-12-01 10:30:00,378.39,379.7,375.99,378.8,27635.0,377.372,378.6785,374.9785,377.7809,27635.0
2016-12-01 11:00:00,378.5,381.3,378.05,380.5,86305.0,377.4817,380.2742,377.0329,379.4764,86305.0
2016-12-01 11:30:00,380.22,381.97,380.01,380.54,36360.0,379.1971,380.9424,378.9877,379.5162,36360.0
2016-12-01 12:00:00,380.92,381.67,380.1,380.29,22808.0,379.8952,380.6432,379.0774,379.2669,22808.0
2016-12-01 12:30:00,379.66,380.3,378.2,379.06,45648.0,378.6386,379.2769,377.1825,378.0402,45648.0
2016-12-01 13:00:00,378.43,378.87,377.25,378.35,13440.0,377.4119,377.8507,376.2351,377.3321,13440.0
2016-12-01 13:30:00,378.16,378.7,376.87,376.99,24760.0,377.1426,377.6812,375.8561,375.9758,24760.0
2016-12-01 14:00:00,376.69,376.98,374.5,375.79,65528.0,375.6766,375.9658,373.4925,374.779,65528.0
2016-12-01 14:30:00,375.92,377.12,374.42,377.12,32006.0,374.9087,376.1054,373.4127,376.1054,32006.0
2016-12-01 15:00:00,376.78,377.29,374.94,375.81,42965.0,375.7664,376.275,373.9313,374.799,42965.0
2016-12-01 15:30:00,375.9,376.67,375.01,375.73,108546.0,374.8887,375.6567,374.0011,374.7192,108546.0
2016-12-02 09:30:00,375.85,378.5,372.8,374.99,54735.0,374.8389,377.4817,371.7971,373.9812,54735.0
2016-12-02 10:00:00,375.59,376.18,371.82,373.11,33202.0,374.5796,375.168,370.8197,372.1062,33202.0
2016-12-02 10:30:00,373.54,374.75,372.62,373.18,52618.0,372.5351,373.7418,371.6176,372.176,52618.0
2016-12-02 11:00:00,373.29,377.2,372.43,375.42,56416.0,372.2858,376.1852,371.4281,374.41,56416.0
2016-12-02 11:30:00,375.51,376.44,374.49,374.77,24766.0,374.4998,375.4273,373.4825,373.7618,24766.0
2016-12-02 12:00:00,374.89,376.34,374.42,375.92,40024.0,373.8814,375.3275,373.4127,374.9087,40024.0
2016-12-02 12:30:00,375.71,375.71,373.98,374.67,42946.0,374.6992,374.6992,372.9739,373.662,42946.0
2016-12-02 13:00:00,374.47,374.6,372.85,373.04,31582.0,373.4626,373.5922,371.8469,372.0364,31582.0
2016-12-02 13:30:00,372.5,374.0,371.81,374.0,27791.0,371.4979,372.9938,370.8097,372.9938,27791.0
2016-12-02 14:00:00,374.02,374.64,372.78,372.92,40943.0,373.0138,373.6321,371.7771,371.9167,40943.0
2016-12-02 14:30:00,372.95,374.27,372.76,373.09,25928.0,371.9467,373.2631,371.7572,372.0863,25928.0
2016-12-02 15:00:00,373.09,373.25,371.32,371.74,41000.0,372.0863,372.2459,370.321,370.7399,41000.0
2016-12-02 15:30:00,371.74,373.2,371.41,372.69,73429.0,370.7399,372.196,370.4108,371.6874,73429.0
2016-12-05 09:30:00,375.1,376.35,373.0,375.16,41499.0,374.0909,375.3375,371.9965,374.1507,41499.0
2016-12-05 10:00:00,373.82,377.89,373.82,375.61,37435.0,372.8143,376.8734,372.8143,374.5995,37435.0
2016-12-05 10:30:00,375.58,376.58,374.54,376.09,18749.0,374.5696,375.5669,373.5324,375.0782,18749.0
2016-12-05 11:00:00,376.08,376.35,374.29,374.66,22050.0,375.0682,375.3375,373.2831,373.6521,22050.0
2016-12-05 11:30:00,374.89,375.73,374.17,374.17,13138.0,373.8814,374.7192,373.1634,373.1634,13138.0
2016-12-05 12:00:00,374.2,375.42,373.14,374.46,20187.0,373.1933,374.41,372.1362,373.4526,20187.0
2016-12-05 12:30:00,374.73,375.8,373.03,374.82,49986.0,373.7219,374.789,372.0264,373.8116,49986.0
2016-12-05 13:00:00,375.22,375.22,371.51,371.51,28555.0,374.2106,374.2106,370.5105,370.5105,28555.0
2016-12-05 13:30:00,372.03,372.95,369.86,370.34,43498.0,371.0291,371.9467,368.865,369.3437,43498.0
2016-12-05 14:00:00,370.74,370.76,369.05,369.86,15374.0,369.7426,369.7626,368.0572,368.865,15374.0
2016-12-05 14:30:00,369.59,370.95,369.37,370.06,34811.0,368.5957,369.952,368.3763,369.0644,34811.0
2016-12-05 15:00:00,370.38,370.78,369.85,370.1,37631.0,369.3836,369.7825,368.855,369.1043,37631.0
2016-12-05 15:30:00,370.07,370.45,369.37,369.82,86836.0,369.0744,369.4534,368.3763,368.8251,86836.0
2016-12-06 09:30:00,371.59,371.77,366.51,368.5,28028.0,370.5903,370.7698,365.524,367.5086,28028.0
2016-12-06 10:00:00,367.94,370.46,367.09,367.65,62469.0,366.9501,369.4634,366.1024,366.6609,62469.0
2016-12-06 10:30:00,367.57,368.93,366.68,367.46,58452.0,366.5811,367.9375,365.6935,366.4714,58452.0
2016-12-06 11:00:00,367.88,367.88,366.05,366.19,22866.0,366.8903,366.8903,365.0652,365.2049,22866.0
2016-12-06 11:30:00,366.19,366.9,365.32,366.9,28144.0,365.2049,365.9129,364.3372,365.9129,28144.0
2016-12-06 12:00:00,366.47,367.75,366.24,366.81,37612.0,365.4841,366.7607,365.2547,365.8232,37612.0
2016-12-06 12:30:00,366.59,367.72,366.53,367.51,23075.0,365.6038,366.7307,365.5439,366.5213,23075.0
2016-12-06 13:00:00,367.25,368.5,366.66,366.78,23589.0,366.262,367.5086,365.6736,365.7933,23589.0
2016-12-06 13:30:00,367.1,367.62,366.87,367.17,15783.0,366.1124,366.631,365.883,366.1822,15783.0
2016-12-06 14:00:00,367.18,369.71,367.0,369.71,59409.0,366.1922,368.7154,366.0127,368.7154,59409.0
2016-12-06 14:30:00,369.98,370.31,367.84,368.04,61671.0,368.9847,369.3138,366.8504,367.0499,61671.0
2016-12-06 15:00:00,368.27,368.65,367.57,368.25,42152.0,367.2793,367.6582,366.5811,367.2593,42152.0
2016-12-06 15:30:00,368.11,369.64,368.11,368.95,78330.0,367.1197,368.6456,367.1197,367.9574,78330.0
2016-12-07 09:30:00,365.28,366.57,353.74,354.77,164232.0,364.2973,365.5838,352.7883,353.8156,164232.0
2016-12-07 10:00:00,354.75,357.26,353.76,355.59,108751.0,353.7956,356.2989,352.8083,354.6334,108751.0
2016-12-07 10:30:00,355.88,356.13,351.7,352.41,102198.0,354.9226,355.1719,350.7538,351.4619,102198.0
2016-12-07 11:00:00,352.67,353.04,348.82,352.43,81026.0,351.7212,352.0902,347.8816,351.4819,81026.0
2016-12-07 11:30:00,352.07,353.59,350.45,352.83,61012.0,351.1228,352.6387,349.5072,351.8808,61012.0
2016-12-07 12:00:00,352.57,353.23,350.47,350.53,63829.0,351.6215,352.2797,349.5271,349.587,63829.0
2016-12-07 12:30:00,350.5,352.88,350.01,352.72,52746.0,349.5571,351.9307,349.0684,351.7711,52746.0
2016-12-07 13:00:00,352.73,357.0,352.67,354.96,93576.0,351.7811,356.0396,351.7212,354.0051,93576.0
2016-12-07 13:30:00,354.89,359.0,354.0,358.59,103274.0,353.9353,358.0342,353.0476,357.6253,103274.0
2016-12-07 14:00:00,358.24,362.6,356.46,359.42,111063.0,357.2762,361.6245,355.501,358.4531,111063.0
2016-12-07 14:30:00,359.88,362.41,359.31,361.75,128392.0,358.9118,361.435,358.3434,360.7768,128392.0
2016-12-07 15:00:00,361.68,362.51,359.36,361.93,96392.0,360.707,361.5348,358.3932,360.9563,96392.0
2016-12-07 15:30:00,361.65,362.33,360.14,362.0,126398.0,360.6771,361.3552,359.1711,361.0261,126398.0
2016-12-08 09:30:00,361.8,366.13,359.5,361.85,66447.0,360.8267,365.145,358.5328,360.8765,66447.0
2016-12-08 10:00:00,361.17,364.75,360.63,362.56,40956.0,360.1984,363.7687,359.6598,361.5846,40956.0
2016-12-08 10:30:00,362.15,363.11,360.0,362.94,52397.0,361.1757,362.1331,359.0315,361.9636,52397.0
2016-12-08 11:00:00,362.98,364.51,362.12,362.64,49867.0,362.0035,363.5294,361.1458,361.6644,49867.0
2016-12-08 11:30:00,362.58,363.9,361.56,363.28,45190.0,361.6046,362.921,360.5873,362.3027,45190.0
2016-12-08 12:00:00,363.51,365.51,363.15,364.75,40991.0,362.5321,364.5267,362.173,363.7687,40991.0
2016-12-08 12:30:00,364.67,365.32,363.42,364.56,46597.0,363.6889,364.3372,362.4423,363.5792,46597.0
2016-12-08 13:00:00,364.64,364.69,363.08,364.29,39290.0,363.659,363.7089,362.1032,363.31,39290.0
2016-12-08 13:30:00,363.83,365.41,362.77,364.95,20078.0,362.8512,364.4269,361.7941,363.9682,20078.0
2016-12-08 14:00:00,364.95,365.36,363.61,364.63,35975.0,363.9682,364.3771,362.6318,363.649,35975.0
2016-12-08 14:30:00,364.28,366.41,364.28,365.03,76487.0,363.3,365.4243,363.3,364.048,76487.0
2016-12-08 15:00:00,365.61,369.24,364.65,368.32,77304.0,364.6264,368.2466,363.669,367.3291,77304.0
2016-12-08 15:30:00,368.2,370.49,367.92,369.14,138233.0,367.2094,369.4933,366.9302,368.1469,138233.0
2016-12-09 09:30:00,371.13,378.29,370.4,377.12,117014.0,370.1316,377.2723,369.4035,376.1054,117014.0
2016-12-09 10:00:00,377.12,378.07,374.08,376.63,67748.0,376.1054,377.0529,373.0736,375.6168,67748.0
2016-12-09 10:30:00,376.32,378.01,373.22,373.22,91342.0,375.3076,376.9931,372.2159,372.2159,91342.0
2016-12-09 11:00:00,373.22,377.58,373.01,377.15,75733.0,372.2159,376.5642,372.0065,376.1354,75733.0
2016-12-09 11:30:00,377.1,379.5,375.26,377.42,52710.0,376.0855,378.479,374.2505,376.4046,52710.0
2016-12-09 12:00:00,377.01,378.5,375.57,375.58,72936.0,375.9957,377.4817,374.5596,374.5696,72936.0
2016-12-09 12:30:00,375.53,377.24,375.02,375.05,87056.0,374.5197,376.2251,374.0111,374.041,87056.0
2016-12-09 13:00:00,375.04,376.19,371.73,374.42,93960.0,374.031,375.1779,370.7299,373.4127,93960.0
2016-12-09 13:30:00,374.42,375.82,374.05,375.81,59663.0,373.4127,374.8089,373.0437,374.799,59663.0
2016-12-09 14:00:00,375.81,376.54,372.34,372.35,54843.0,374.799,375.527,371.3383,371.3483,54843.0
2016-12-09 14:30:00,372.87,374.0,372.64,373.83,41713.0,371.8669,372.9938,371.6375,372.8243,41713.0
2016-12-09 15:00:00,373.61,374.0,371.5,372.27,46319.0,372.6049,372.9938,370.5006,371.2685,46319.0
2016-12-09 15:30:00,372.47,373.96,372.25,372.83,86305.0,371.468,372.9539,371.2485,371.827,86305.0
2016-12-12 09:30:00,390.91,396.68,387.5,393.24,289214.0,389.8583,395.6128,386.4575,392.1821,289214.0
2016-12-12 10:00:00,393.09,394.49,389.36,390.18,123969.0,392.0325,393.4287,388.3125,389.1303,123969.0
2016-12-12 10:30:00,390.38,391.47,389.68,391.22,83276.0,389.3298,390.4168,388.6317,390.1675,83276.0
2016-12-12 11:00:00,391.0,392.89,390.51,392.83,67604.0,389.9481,391.833,389.4594,391.7732,67604.0
2016-12-12 11:30:00,392.83,395.67,392.29,393.83,59510.0,391.7732,394.6055,391.2346,392.7705,59510.0
2016-12-12 12:00:00,394.13,395.7,392.49,394.85,68377.0,393.0697,394.6355,391.4341,393.7877,68377.0
2016-12-12 12:30:00,394.96,395.07,392.9,393.83,43778.0,393.8975,394.0072,391.843,392.7705,43778.0
2016-12-12 13:00:00,393.93,394.01,390.89,392.05,57462.0,392.8702,392.95,389.8384,390.9953,57462.0
2016-12-12 13:30:00,391.98,391.99,389.29,390.69,54662.0,390.9255,390.9354,388.2427,389.6389,54662.0
2016-12-12 14:00:00,390.77,391.7,390.65,391.05,57019.0,389.7187,390.6462,389.599,389.998,57019.0
2016-12-12 14:30:00,391.08,392.24,390.81,390.93,42516.0,390.0279,391.1848,389.7586,389.8783,42516.0
2016-12-12 15:00:00,391.1,391.6,390.1,390.34,42876.0,390.0478,390.5465,389.0505,389.2899,42876.0
2016-12-12 15:30:00,390.33,390.59,387.0,387.1,141268.0,389.2799,389.5392,385.9589,386.0586,141268.0
2016-12-13 09:30:00,386.5,389.76,378.44,389.58,80171.0,385.4602,388.7114,377.4219,388.5319,80171.0
2016-12-13 10:00:00,389.08,390.0,386.51,389.82,44358.0,388.0333,388.9508,385.4702,388.7713,44358.0
2016-12-13 10:30:00,389.52,389.89,387.34,389.29,42159.0,388.4721,388.8411,386.298,388.2427,42159.0
2016-12-13 11:00:00,389.29,392.46,388.26,391.27,46316.0,388.2427,391.4042,387.2155,390.2174,46316.0
2016-12-13 11:30:00,391.42,391.88,389.86,390.27,17906.0,390.367,390.8257,388.8112,389.2201,17906.0
2016-12-13 12:00:00,390.34,390.83,385.46,385.67,88511.0,389.2899,389.7786,384.423,384.6324,88511.0
2016-12-13 12:30:00,386.1,388.27,386.07,387.82,36814.0,385.0613,387.2254,385.0314,386.7767,36814.0
2016-12-13 13:00:00,387.82,387.85,385.68,386.35,30963.0,386.7767,386.8066,384.6424,385.3106,30963.0
2016-12-13 13:30:00,386.1,386.83,385.07,385.27,57451.0,385.0613,385.7893,384.0341,384.2335,57451.0
2016-12-13 14:00:00,385.21,385.65,383.73,383.95,54591.0,384.1737,384.6125,382.6977,382.9171,54591.0
2016-12-13 14:30:00,383.74,384.43,382.19,383.12,52376.0,382.7076,383.3958,381.1618,382.0893,52376.0
2016-12-13 15:00:00,383.03,383.6,382.36,382.8,48288.0,381.9995,382.568,381.3313,381.7702,48288.0
2016-12-13 15:30:00,382.99,383.54,381.7,382.0,67434.0,381.9597,382.5082,380.6731,380.9723,67434.0
2016-12-14 09:30:00,382.25,386.0,378.14,384.15,37698.0,381.2216,384.9616,377.1227,383.1165,37698.0
2016-12-14 10:00:00,383.57,383.57,379.17,380.86,27617.0,382.5381,382.5381,378.1499,379.8354,27617.0
2016-12-14 10:30:00,381.06,381.65,379.0,379.91,61114.0,380.0348,380.6233,377.9804,378.8879,61114.0
2016-12-14 11:00:00,380.11,380.68,378.13,379.39,56061.0,379.0874,379.6559,377.1127,378.3693,56061.0
2016-12-14 11:30:00,379.13,380.81,378.29,379.31,92115.0,378.11,379.7855,377.2723,378.2896,92115.0
2016-12-14 12:00:00,379.38,380.69,379.38,379.7,47789.0,378.3594,379.6658,378.3594,378.6785,47789.0
2016-12-14 12:30:00,379.59,380.4,379.35,380.38,56187.0,378.5688,379.3766,378.3294,379.3567,56187.0
2016-12-14 13:00:00,380.15,381.1,379.33,381.1,35745.0,379.1273,380.0747,378.3095,380.0747,35745.0
2016-12-14 13:30:00,381.0,382.61,379.84,380.57,44970.0,379.975,381.5807,378.8181,379.5462,44970.0
2016-12-14 14:00:00,379.99,381.48,376.4,377.07,35340.0,378.9677,380.4537,375.3874,376.0556,35340.0
2016-12-14 14:30:00,377.08,380.0,376.91,378.09,24754.0,376.0656,378.9777,375.896,377.0728,24754.0
2016-12-14 15:00:00,378.07,380.13,377.87,379.46,47357.0,377.0529,379.1073,376.8534,378.4392,47357.0
2016-12-14 15:30:00,379.62,383.24,379.62,381.7,104346.0,378.5987,382.209,378.5987,380.6731,104346.0
2016-12-15 09:30:00,381.09,384.19,378.74,381.94,25063.0,380.0648,383.1564,377.7211,380.9125,25063.0
2016-12-15 10:00:00,381.38,383.24,379.2,380.46,16846.0,380.354,382.209,378.1799,379.4365,16846.0
2016-12-15 10:30:00,380.49,381.73,379.37,379.37,17107.0,379.4664,380.703,378.3494,378.3494,17107.0
2016-12-15 11:00:00,380.0,380.57,379.49,380.2,31928.0,378.9777,379.5462,378.4691,379.1772,31928.0
2016-12-15 11:30:00,380.33,380.81,378.5,378.59,12524.0,379.3068,379.7855,377.4817,377.5715,12524.0
2016-12-15 12:00:00,378.25,379.0,375.98,377.54,27515.0,377.2324,377.9804,374.9685,376.5243,27515.0
2016-12-15 12:30:00,377.44,377.8,376.0,377.09,20619.0,376.4246,376.7836,374.9885,376.0755,20619.0
2016-12-15 13:00:00,377.01,378.51,376.7,378.44,24460.0,375.9957,377.4917,375.6866,377.4219,24460.0
2016-12-15 13:30:00,378.51,379.96,377.23,377.99,23381.0,377.4917,378.9378,376.2152,376.9731,23381.0
2016-12-15 14:00:00,377.71,378.28,377.3,377.88,13127.0,376.6939,377.2623,376.285,376.8634,13127.0
2016-12-15 14:30:00,377.54,378.9,377.26,378.11,62471.0,376.5243,377.8807,376.2451,377.0928,62471.0
2016-12-15 15:00:00,378.11,378.52,377.5,377.64,34649.0,377.0928,377.5017,376.4844,376.624,34649.0
2016-12-15 15:30:00,377.83,378.74,377.48,378.0,75514.0,376.8135,377.7211,376.4645,376.9831,75514.0
2016-12-16 09:30:00,379.4,386.56,377.28,386.0,181808.0,378.3793,385.5201,376.265,384.9616,181808.0
2016-12-16 10:00:00,386.13,386.2,384.24,384.35,44139.0,385.0912,385.161,383.2063,383.316,44139.0
2016-12-16 10:30:00,384.35,384.78,383.18,383.81,32956.0,383.316,383.7448,382.1491,382.7774,32956.0
2016-12-16 11:00:00,383.63,383.87,379.74,379.92,22964.0,382.5979,382.8373,378.7184,378.8979,22964.0
2016-12-16 11:30:00,379.55,383.02,379.17,381.85,30195.0,378.5289,381.9896,378.1499,380.8227,30195.0
2016-12-16 12:00:00,381.8,382.26,380.44,381.38,28837.0,380.7729,381.2316,379.4165,380.354,28837.0
2016-12-16 12:30:00,381.51,381.78,380.47,381.25,16515.0,380.4836,380.7529,379.4464,380.2243,16515.0
2016-12-16 13:00:00,381.0,381.63,380.28,380.97,35854.0,379.975,380.6033,379.2569,379.9451,35854.0
2016-12-16 13:30:00,380.94,382.0,380.65,381.1,30203.0,379.9152,380.9723,379.6259,380.0747,30203.0
2016-12-16 14:00:00,381.1,382.35,381.1,381.8,37084.0,380.0747,381.3214,380.0747,380.7729,37084.0
2016-12-16 14:30:00,381.8,383.11,381.53,382.02,22413.0,380.7729,382.0793,380.5036,380.9923,22413.0
2016-12-16 15:00:00,381.77,382.41,379.78,379.95,60174.0,380.7429,381.3812,378.7583,378.9278,60174.0
2016-12-16 15:30:00,379.94,380.5,378.62,378.85,112618.0,378.9179,379.4764,377.6014,377.8308,112618.0
2016-12-19 09:30:00,379.82,383.28,378.77,380.85,78251.0,378.7982,382.2489,377.751,379.8254,78251.0
2016-12-19 10:00:00,380.85,381.54,379.71,380.13,27803.0,379.8254,380.5136,378.6885,379.1073,27803.0
2016-12-19 10:30:00,380.66,382.11,380.1,381.14,30843.0,379.6359,381.082,379.0774,380.1146,30843.0
2016-12-19 11:00:00,381.09,381.95,378.01,378.58,42163.0,380.0648,380.9225,376.9931,377.5615,42163.0
2016-12-19 11:30:00,378.44,379.95,378.44,378.75,28723.0,377.4219,378.9278,377.4219,377.7311,28723.0
2016-12-19 12:00:00,378.7,380.29,378.68,379.63,26790.0,377.6812,379.2669,377.6612,378.6087,26790.0
2016-12-19 12:30:00,379.73,379.73,377.42,378.08,22184.0,378.7084,378.7084,376.4046,377.0629,22184.0
2016-12-19 13:00:00,377.97,378.88,377.97,378.41,38891.0,376.9532,377.8607,376.9532,377.392,38891.0
2016-12-19 13:30:00,378.32,378.59,377.25,377.6,24594.0,377.3022,377.5715,376.2351,376.5842,24594.0
2016-12-19 14:00:00,377.44,377.73,375.85,376.55,25002.0,376.4246,376.7138,374.8389,375.537,25002.0
2016-12-19 14:30:00,376.26,376.6,373.53,374.04,23957.0,375.2478,375.5868,372.5251,373.0337,23957.0
2016-12-19 15:00:00,373.75,374.5,371.27,371.89,37275.0,372.7445,373.4925,370.2712,370.8895,37275.0
2016-12-19 15:30:00,372.13,373.05,371.33,371.69,87735.0,371.1289,372.0464,370.331,370.6901,87735.0
2016-12-20 09:30:00,378.0,378.27,372.26,374.06,63467.0,376.9831,377.2524,371.2585,373.0537,63467.0
2016-12-20 10:00:00,374.09,374.34,372.78,373.25,49364.0,373.0836,373.3329,371.7771,372.2459,49364.0
2016-12-20 10:30:00,373.39,373.97,373.03,373.7,45155.0,372.3855,372.9639,372.0264,372.6946,45155.0
2016-12-20 11:00:00,373.82,373.9,373.0,373.58,45716.0,372.8143,372.8941,371.9965,372.575,45716.0
2016-12-20 11:30:00,373.63,373.98,372.81,373.92,27820.0,372.6248,372.9739,371.807,372.9141,27820.0
2016-12-20 12:00:00,373.92,373.92,373.0,373.42,29014.0,372.9141,372.9141,371.9965,372.4154,29014.0
2016-12-20 12:30:00,373.43,374.11,372.76,373.04,34888.0,372.4254,373.1035,371.7572,372.0364,34888.0
2016-12-20 13:00:00,373.2,373.45,372.97,373.06,14597.0,372.196,372.4453,371.9666,372.0564,14597.0
2016-12-20 13:30:00,373.06,373.24,370.16,370.85,44909.0,372.0564,372.2359,369.1642,369.8523,44909.0
2016-12-20 14:00:00,370.85,370.98,368.85,369.42,27315.0,369.8523,369.982,367.8577,368.4262,27315.0
2016-12-20 14:30:00,369.59,370.33,369.01,370.08,35020.0,368.5957,369.3337,368.0173,369.0844,35020.0
2016-12-20 15:00:00,369.82,372.0,369.51,372.0,56586.0,368.8251,370.9992,368.5159,370.9992,56586.0
2016-12-20 15:30:00,372.0,372.24,369.86,370.89,58399.0,370.9992,371.2386,368.865,369.8922,58399.0
2016-12-21 09:30:00,370.16,372.44,369.36,370.22,27225.0,369.1642,371.438,368.3663,369.224,27225.0
2016-12-21 10:00:00,370.31,370.61,366.07,366.17,33310.0,369.3138,369.613,365.0852,365.1849,33310.0
2016-12-21 10:30:00,366.4,367.17,364.72,365.45,38579.0,365.4143,366.1822,363.7388,364.4668,38579.0
2016-12-21 11:00:00,365.03,366.94,364.61,364.96,26978.0,364.048,365.9528,363.6291,363.9782,26978.0
2016-12-21 11:30:00,364.54,366.39,364.48,365.92,22918.0,363.5593,365.4043,363.4995,364.9356,22918.0
2016-12-21 12:00:00,365.96,366.3,365.54,365.99,9947.0,364.9755,365.3146,364.5566,365.0054,9947.0
2016-12-21 12:30:00,366.35,366.42,365.0,365.03,40610.0,365.3644,365.4342,364.0181,364.048,40610.0
2016-12-21 13:00:00,365.19,366.15,364.81,365.85,15263.0,364.2075,365.165,363.8286,364.8658,15263.0
2016-12-21 13:30:00,366.09,366.87,366.05,366.33,20887.0,365.1051,365.883,365.0652,365.3445,20887.0
2016-12-21 14:00:00,366.41,366.78,366.08,366.73,25509.0,365.4243,365.7933,365.0951,365.7434,25509.0
2016-12-21 14:30:00,366.76,367.21,366.51,367.2,23293.0,365.7733,366.2221,365.524,366.2121,23293.0
2016-12-21 15:00:00,367.2,367.2,365.28,365.66,39218.0,366.2121,366.2121,364.2973,364.6763,39218.0
2016-12-21 15:30:00,365.66,366.61,364.64,364.92,86999.0,364.6763,365.6237,363.659,363.9383,86999.0
2016-12-22 09:30:00,365.88,370.0,361.95,368.5,30308.0,364.8957,369.0046,360.9763,367.5086,30308.0
2016-12-22 10:00:00,368.75,369.76,366.82,369.45,42156.0,367.758,368.7652,365.8332,368.4561,42156.0
2016-12-22 10:30:00,369.48,370.13,368.54,370.06,28051.0,368.486,369.1343,367.5485,369.0644,28051.0
2016-12-22 11:00:00,370.06,371.76,369.7,370.91,48062.0,369.0644,370.7599,368.7054,369.9122,48062.0
2016-12-22 11:30:00,370.63,371.67,369.17,369.35,38704.0,369.6329,370.6701,368.1768,368.3563,38704.0
2016-12-22 12:00:00,369.41,370.61,369.01,370.32,44779.0,368.4162,369.613,368.0173,369.3237,44779.0
2016-12-22 12:30:00,370.25,371.16,370.25,370.89,41900.0,369.2539,370.1615,369.2539,369.8922,41900.0
2016-12-22 13:00:00,370.99,370.99,370.02,370.49,19368.0,369.9919,369.9919,369.0245,369.4933,19368.0
2016-12-22 13:30:00,370.43,371.45,370.0,370.77,25040.0,369.4334,370.4507,369.0046,369.7725,25040.0
2016-12-22 14:00:00,370.77,371.71,370.68,371.04,58866.0,369.7725,370.71,369.6828,370.0418,58866.0
2016-12-22 14:30:00,371.48,371.66,371.07,371.45,27153.0,370.4806,370.6601,370.0717,370.4507,27153.0
2016-12-22 15:00:00,371.38,371.75,371.08,371.4,53200.0,370.3809,370.7499,370.0817,370.4008,53200.0
2016-12-22 15:30:00,371.41,372.5,371.32,372.45,59710.0,370.4108,371.4979,370.321,371.448,59710.0
2016-12-23 09:30:00,371.67,378.87,371.65,376.74,76957.0,370.6701,377.8507,370.6502,375.7265,76957.0
2016-12-23 10:00:00,376.38,378.78,376.31,378.36,20936.0,375.3674,377.761,375.2976,377.3421,20936.0
2016-12-23 10:30:00,378.54,380.36,377.96,379.23,50203.0,377.5216,379.3367,376.9432,378.2098,50203.0
2016-12-23 11:00:00,379.42,379.42,377.51,377.56,33319.0,378.3993,378.3993,376.4944,376.5443,33319.0
2016-12-23 11:30:00,377.58,379.97,377.47,379.67,23950.0,376.5642,378.9478,376.4545,378.6486,23950.0
2016-12-23 12:00:00,380.02,381.25,378.32,380.64,29153.0,378.9976,380.2243,377.3022,379.616,29153.0
2016-12-23 12:30:00,380.61,381.35,379.17,379.38,59135.0,379.5861,380.3241,378.1499,378.3594,59135.0
2016-12-23 13:00:00,379.5,380.43,379.25,379.99,21624.0,378.479,379.4065,378.2297,378.9677,21624.0
2016-12-23 13:30:00,379.83,381.19,379.81,381.03,18464.0,378.8082,380.1645,378.7882,380.0049,18464.0
2016-12-23 14:00:00,381.23,382.15,380.56,381.45,22228.0,380.2044,381.1219,379.5362,380.4238,22228.0
2016-12-23 14:30:00,381.75,382.31,381.11,381.59,42097.0,380.723,381.2815,380.0847,380.5634,42097.0
2016-12-23 15:00:00,381.69,381.74,380.82,381.38,75803.0,380.6632,380.713,379.7955,380.354,75803.0
2016-12-23 15:30:00,381.49,382.23,381.35,381.7,79883.0,380.4637,381.2017,380.3241,380.6731,79883.0
2016-12-27 09:30:00,383.91,391.49,382.12,389.68,127301.0,382.8772,390.4368,381.092,388.6317,127301.0
2016-12-27 10:00:00,389.66,390.77,388.99,389.02,28708.0,388.6117,389.7187,387.9435,387.9734,28708.0
2016-12-27 10:30:00,389.05,389.82,388.47,388.6,21224.0,388.0034,388.7713,387.4249,387.5546,21224.0
2016-12-27 11:00:00,388.86,389.5,387.43,387.65,73094.0,387.8139,388.4521,386.3877,386.6071,73094.0
2016-12-27 11:30:00,387.77,388.66,385.64,386.5,61313.0,386.7268,387.6144,384.6025,385.4602,61313.0
2016-12-27 12:00:00,386.47,388.07,386.31,388.07,23679.0,385.4303,387.026,385.2707,387.026,23679.0
2016-12-27 12:30:00,387.74,389.46,387.74,389.05,40847.0,386.6969,388.4122,386.6969,388.0034,40847.0
2016-12-27 13:00:00,388.86,389.09,387.72,387.95,36751.0,387.8139,388.0432,386.6769,386.9063,36751.0
2016-12-27 13:30:00,387.79,387.79,386.25,386.3,24187.0,386.7467,386.7467,385.2109,385.2607,24187.0
2016-12-27 14:00:00,386.15,387.27,385.03,386.84,34341.0,385.1112,386.2281,383.9942,385.7993,34341.0
2016-12-27 14:30:00,386.89,386.93,385.27,385.52,13866.0,385.8492,385.8891,384.2335,384.4828,13866.0
2016-12-27 15:00:00,385.61,386.31,385.25,386.21,42127.0,384.5726,385.2707,384.2136,385.171,42127.0
2016-12-27 15:30:00,386.02,387.62,385.76,385.94,95296.0,384.9815,386.5772,384.7222,384.9017,95296.0
2016-12-28 09:30:00,387.88,387.88,380.61,381.46,37828.0,386.8365,386.8365,379.5861,380.4338,37828.0
2016-12-28 10:00:00,381.47,381.93,379.78,381.23,29684.0,380.4437,380.9025,378.7583,380.2044,29684.0
2016-12-28 10:30:00,381.32,381.55,378.42,379.42,25007.0,380.2941,380.5235,377.4019,378.3993,25007.0
2016-12-28 11:00:00,379.1,381.09,379.1,379.91,22502.0,378.0801,380.0648,378.0801,378.8879,22502.0
2016-12-28 11:30:00,379.65,379.83,377.82,378.1,15545.0,378.6286,378.8082,376.8036,377.0828,15545.0
2016-12-28 12:00:00,378.1,378.33,377.21,377.39,26455.0,377.0828,377.3122,376.1952,376.3747,26455.0
2016-12-28 12:30:00,377.45,378.61,376.84,378.27,25138.0,376.4346,377.5914,375.8262,377.2524,25138.0
2016-12-28 13:00:00,378.24,378.92,377.82,378.37,18169.0,377.2224,377.9006,376.8036,377.3521,18169.0
2016-12-28 13:30:00,378.26,378.66,376.79,377.34,19688.0,377.2424,377.6413,375.7763,376.3249,19688.0
2016-12-28 14:00:00,377.39,378.5,376.41,377.64,39430.0,376.3747,377.4817,375.3974,376.624,39430.0
2016-12-28 14:30:00,378.35,379.12,377.14,378.59,39280.0,377.3321,378.1001,376.1254,377.5715,39280.0
2016-12-28 15:00:00,378.38,379.45,378.37,379.27,24352.0,377.3621,378.4292,377.3521,378.2497,24352.0
2016-12-28 15:30:00,379.19,379.66,378.07,378.75,56391.0,378.1699,378.6386,377.0529,377.7311,56391.0
2016-12-29 09:30:00,378.41,379.47,377.8,378.23,14723.0,377.392,378.4491,376.7836,377.2125,14723.0
2016-12-29 10:00:00,378.7,379.17,376.91,378.7,12181.0,377.6812,378.1499,375.896,377.6812,12181.0
2016-12-29 10:30:00,378.75,379.29,377.3,377.82,7984.0,377.7311,378.2696,376.285,376.8036,7984.0
2016-12-29 11:00:00,377.81,378.12,376.25,376.36,25384.0,376.7936,377.1028,375.2378,375.3475,25384.0
2016-12-29 11:30:00,376.07,376.33,374.22,374.54,14877.0,375.0583,375.3176,373.2132,373.5324,14877.0
2016-12-29 12:00:00,374.75,375.79,373.45,374.91,35991.0,373.7418,374.779,372.4453,373.9014,35991.0
2016-12-29 12:30:00,375.06,375.71,373.93,374.15,8694.0,374.051,374.6992,372.924,373.1434,8694.0
2016-12-29 13:00:00,374.07,374.39,373.64,373.82,5411.0,373.0637,373.3828,372.6348,372.8143,5411.0
2016-12-29 13:30:00,373.66,373.78,372.79,373.48,9976.0,372.6548,372.7744,371.7871,372.4752,9976.0
2016-12-29 14:00:00,373.97,374.86,373.14,374.44,38808.0,372.9639,373.8515,372.1362,373.4327,38808.0
2016-12-29 14:30:00,374.08,374.25,373.48,373.83,25842.0,373.0736,373.2432,372.4752,372.8243,25842.0
2016-12-29 15:00:00,373.95,374.58,373.19,373.38,27002.0,372.944,373.5723,372.186,372.3755,27002.0
2016-12-29 15:30:00,373.39,374.13,373.06,373.89,51726.0,372.3855,373.1235,372.0564,372.8841,51726.0
2016-12-30 09:30:00,375.3,375.3,371.31,372.57,36166.0,374.2903,374.2903,370.3111,371.5677,36166.0
2016-12-30 10:00:00,371.52,373.72,371.43,371.73,12030.0,370.5205,372.7146,370.4308,370.7299,12030.0
2016-12-30 10:30:00,371.39,374.0,371.17,374.0,17595.0,370.3909,372.9938,370.1715,372.9938,17595.0
2016-12-30 11:00:00,373.92,374.41,372.33,373.65,20178.0,372.9141,373.4027,371.3283,372.6448,20178.0
2016-12-30 11:30:00,373.64,373.98,372.25,372.25,12729.0,372.6348,372.9739,371.2485,371.2485,12729.0
2016-12-30 12:00:00,372.3,372.65,369.12,369.67,40246.0,371.2984,371.6475,368.127,368.6755,40246.0
2016-12-30 12:30:00,369.82,369.92,367.6,368.01,19665.0,368.8251,368.9248,366.6111,367.02,19665.0
2016-12-30 13:00:00,367.89,369.49,366.42,368.26,39595.0,366.9003,368.496,365.4342,367.2693,39595.0
2016-12-30 13:30:00,368.25,368.53,366.6,366.74,12860.0,367.2593,367.5386,365.6137,365.7534,12860.0
2016-12-30 14:00:00,366.74,367.34,366.12,366.35,19513.0,365.7534,366.3518,365.135,365.3644,19513.0
2016-12-30 14:30:00,366.33,367.06,366.0,366.25,13070.0,365.3445,366.0725,365.0154,365.2647,13070.0
2016-12-30 15:00:00,366.11,368.57,365.85,367.9,25117.0,365.1251,367.5784,364.8658,366.9103,25117.0
2016-12-30 15:30:00,368.0,368.31,364.92,367.25,137036.0,367.01,367.3191,363.9383,366.262,137036.0
2017-01-03 09:30:00,370.84,374.93,368.44,373.31,55060.0,369.8423,373.9213,367.4488,372.3057,55060.0
2017-01-03 10:00:00,372.75,376.9,372.75,376.59,77321.0,371.7472,375.886,371.7472,375.5769,77321.0
2017-01-03 10:30:00,376.44,377.59,375.17,376.87,42606.0,375.4273,376.5742,374.1607,375.8561,42606.0
2017-01-03 11:00:00,376.58,378.84,375.78,376.84,54316.0,375.5669,377.8208,374.7691,375.8262,54316.0
2017-01-03 11:30:00,376.85,378.01,376.19,377.78,43896.0,375.8362,376.9931,375.1779,376.7637,43896.0
2017-01-03 12:00:00,377.87,381.19,377.56,381.19,52465.0,376.8534,380.1645,376.5443,380.1645,52465.0
2017-01-03 12:30:00,381.17,383.09,379.01,380.51,51486.0,380.1446,382.0594,377.9904,379.4863,51486.0
2017-01-03 13:00:00,380.52,383.72,380.1,383.72,48070.0,379.4963,382.6877,379.0774,382.6877,48070.0
2017-01-03 13:30:00,383.72,384.12,381.17,382.85,32048.0,382.6877,383.0866,380.1446,381.82,32048.0
2017-01-03 14:00:00,383.0,384.94,382.46,382.92,43668.0,381.9696,383.9044,381.4311,381.8898,43668.0
2017-01-03 14:30:00,382.6,383.01,380.8,382.08,59612.0,381.5707,381.9796,379.7755,381.0521,59612.0
2017-01-03 15:00:00,382.19,382.75,379.56,379.73,47107.0,381.1618,381.7203,378.5389,378.7084,47107.0
2017-01-03 15:30:00,379.73,380.59,378.88,379.69,139442.0,378.7084,379.5661,377.8607,378.6685,139442.0
2017-01-04 09:30:00,374.87,386.43,373.85,385.45,73234.0,373.8615,385.3904,372.8442,384.413,73234.0
2017-01-04 10:00:00,384.82,385.18,381.54,383.26,36683.0,383.7847,384.1438,380.5136,382.2289,36683.0
2017-01-04 10:30:00,383.36,385.68,383.13,384.02,36004.0,382.3287,384.6424,382.0993,382.9869,36004.0
2017-01-04 11:00:00,384.02,387.8,383.47,387.51,26877.0,382.9869,386.7567,382.4384,386.4675,26877.0
2017-01-04 11:30:00,387.38,389.22,387.38,388.23,43986.0,386.3378,388.1729,386.3378,387.1856,43986.0
2017-01-04 12:00:00,388.3,388.81,384.5,384.5,39633.0,387.2554,387.764,383.4656,383.4656,39633.0
2017-01-04 12:30:00,384.4,385.37,383.5,383.5,31715.0,383.3659,384.3333,382.4683,382.4683,31715.0
2017-01-04 13:00:00,383.67,384.72,383.05,383.59,14319.0,382.6378,383.685,382.0195,382.558,14319.0
2017-01-04 13:30:00,383.35,384.31,382.66,382.94,25180.0,382.3187,383.2761,381.6305,381.9098,25180.0
2017-01-04 14:00:00,383.07,384.08,382.32,383.45,32779.0,382.0394,383.0467,381.2915,382.4184,32779.0
2017-01-04 14:30:00,383.63,385.4,383.63,385.23,19735.0,382.5979,384.3632,382.5979,384.1936,19735.0
2017-01-04 15:00:00,385.44,385.94,383.89,384.37,21455.0,384.4031,384.9017,382.8572,383.3359,21455.0
2017-01-04 15:30:00,384.29,384.65,382.78,383.02,94325.0,383.2562,383.6152,381.7502,381.9896,94325.0
2017-01-05 10:30:00,384.26,384.45,383.73,383.73,1400.0,383.2262,383.4157,382.6977,382.6977,1400.0
2017-01-05 11:00:00,383.79,384.69,382.45,383.77,17543.0,382.7575,383.6551,381.4211,382.7376,17543.0
2017-01-05 11:30:00,383.78,384.78,381.47,382.81,21260.0,382.7475,383.7448,380.4437,381.7801,21260.0
2017-01-05 12:00:00,383.15,383.32,381.25,382.78,31308.0,382.1192,382.2888,380.2243,381.7502,31308.0
2017-01-05 12:30:00,382.71,382.96,381.64,382.33,17454.0,381.6804,381.9297,380.6133,381.3014,17454.0
2017-01-05 13:00:00,382.22,382.74,381.91,382.12,29521.0,381.1917,381.7103,380.8826,381.092,29521.0
2017-01-05 13:30:00,382.62,382.69,381.3,381.94,18715.0,381.5906,381.6605,380.2742,380.9125,18715.0
2017-01-05 14:00:00,382.12,382.41,381.4,381.86,51012.0,381.092,381.3812,380.3739,380.8327,51012.0
2017-01-05 14:30:00,381.95,382.35,381.07,381.61,67933.0,380.9225,381.3214,380.0448,380.5834,67933.0
2017-01-05 15:00:00,381.65,382.84,381.58,382.67,53182.0,380.6233,381.8101,380.5534,381.6405,53182.0
2017-01-05 15:30:00,382.63,382.78,380.67,381.0,78774.0,381.6006,381.7502,379.6459,379.975,78774.0
2017-01-06 09:30:00,360.48,361.68,355.0,356.0,753114.0,359.5102,360.707,354.045,355.0423,753114.0
2017-01-06 10:00:00,356.18,358.62,355.34,356.29,307733.0,355.2218,357.6552,354.384,355.3315,307733.0
2017-01-06 10:30:00,356.0,356.3,354.0,354.35,287848.0,355.0423,355.3415,353.0476,353.3967,287848.0
2017-01-06 11:00:00,354.36,357.18,354.29,356.19,151461.0,353.4067,356.2191,353.3369,355.2318,151461.0
2017-01-06 11:30:00,356.4,361.77,356.14,360.86,249414.0,355.4412,360.7967,355.1819,359.8892,249414.0
2017-01-06 12:00:00,360.24,360.9,357.76,359.13,121198.0,359.2709,359.9291,356.7975,358.1638,121198.0
2017-01-06 12:30:00,359.16,361.93,359.13,361.49,65711.0,358.1938,360.9563,358.1638,360.5175,65711.0
2017-01-06 13:00:00,361.73,361.76,358.22,360.25,64308.0,360.7568,360.7868,357.2563,359.2808,64308.0
2017-01-06 13:30:00,360.06,361.16,359.36,360.49,61690.0,359.0913,360.1884,358.3932,359.5202,61690.0
2017-01-06 14:00:00,360.4,361.23,360.28,360.74,72090.0,359.4304,360.2582,359.3108,359.7695,72090.0
2017-01-06 14:30:00,360.88,361.1,359.66,361.0,97719.0,359.9091,360.1285,358.6924,360.0288,97719.0
2017-01-06 15:00:00,360.93,361.05,359.04,359.64,70438.0,359.959,360.0787,358.0741,358.6725,70438.0
2017-01-06 15:30:00,359.5,360.05,358.35,358.68,242237.0,358.5328,359.0814,357.3859,357.7151,242237.0
2017-01-09 09:30:00,359.21,360.39,351.26,351.46,216450.0,358.2436,359.4205,350.315,350.5145,216450.0
2017-01-09 10:00:00,351.43,353.94,350.33,352.31,129050.0,350.4846,352.9878,349.3875,351.3622,129050.0
2017-01-09 10:30:00,352.74,352.89,349.24,350.0,105965.0,351.791,351.9406,348.3005,349.0584,105965.0
2017-01-09 11:00:00,350.04,353.62,349.42,351.63,75743.0,349.0983,352.6687,348.48,350.684,75743.0
2017-01-09 11:30:00,351.52,352.78,351.25,352.45,50151.0,350.5743,351.8309,350.305,351.5018,50151.0
2017-01-09 12:00:00,352.23,353.86,352.21,353.26,107691.0,351.2824,352.908,351.2625,352.3096,107691.0
2017-01-09 12:30:00,353.05,355.7,352.74,355.0,77781.0,352.1002,354.7431,351.791,354.045,77781.0
2017-01-09 13:00:00,354.97,355.33,353.87,354.12,46236.0,354.015,354.3741,352.918,353.1673,46236.0
2017-01-09 13:30:00,354.19,354.59,352.48,353.95,69044.0,353.2371,353.6361,351.5317,352.9978,69044.0
2017-01-09 14:00:00,353.65,354.5,353.28,354.03,101211.0,352.6986,353.5463,352.3296,353.0776,101211.0
2017-01-09 14:30:00,354.02,357.6,353.63,355.79,111664.0,353.0676,356.638,352.6786,354.8328,111664.0
2017-01-09 15:00:00,356.17,357.36,355.37,356.53,69571.0,355.2118,356.3986,354.414,355.5708,69571.0
2017-01-09 15:30:00,356.53,356.93,354.61,355.05,167223.0,355.5708,355.9698,353.656,354.0948,167223.0
2017-01-10 09:30:00,356.0,363.76,355.2,362.57,153506.0,355.0423,362.7814,354.2444,361.5946,153506.0
2017-01-10 10:00:00,362.68,363.68,360.29,363.54,142486.0,361.7043,362.7016,359.3207,362.562,142486.0
2017-01-10 10:30:00,363.67,366.77,363.67,366.25,159296.0,362.6916,365.7833,362.6916,365.2647,159296.0
2017-01-10 11:00:00,366.07,370.35,366.07,369.98,109363.0,365.0852,369.3537,365.0852,368.9847,109363.0
2017-01-10 11:30:00,370.05,372.25,368.97,370.5,83182.0,369.0545,371.2485,367.9774,369.5033,83182.0
2017-01-10 12:00:00,370.58,372.73,370.0,372.23,79309.0,369.583,371.7273,369.0046,371.2286,79309.0
2017-01-10 12:30:00,372.33,373.09,371.72,372.25,55080.0,371.3283,372.0863,370.72,371.2485,55080.0
2017-01-10 13:00:00,372.1,372.89,371.25,372.09,57578.0,371.099,371.8868,370.2512,371.089,57578.0
2017-01-10 13:30:00,372.21,374.3,371.91,373.08,63561.0,371.2087,373.293,370.9095,372.0763,63561.0
2017-01-10 14:00:00,372.89,374.18,372.57,374.0,48955.0,371.8868,373.1734,371.5677,372.9938,48955.0
2017-01-10 14:30:00,373.99,375.94,373.99,374.96,79260.0,372.9839,374.9286,372.9839,373.9513,79260.0
2017-01-10 15:00:00,375.12,375.47,371.2,371.87,132594.0,374.1108,374.4599,370.2014,370.8696,132594.0
2017-01-10 15:30:00,371.86,374.88,371.66,372.9,138128.0,370.8596,373.8715,370.6601,371.8968,138128.0
2017-01-11 09:30:00,371.84,376.43,371.1,376.43,84655.0,370.8397,375.4173,370.1016,375.4173,84655.0
2017-01-11 10:00:00,376.43,379.04,375.43,378.05,85786.0,375.4173,378.0203,374.42,377.0329,85786.0
2017-01-11 10:30:00,377.99,379.95,376.45,377.34,72000.0,376.9731,378.9278,375.4372,376.3249,72000.0
2017-01-11 11:00:00,377.67,379.27,365.22,366.44,181698.0,376.654,378.2497,364.2375,365.4542,181698.0
2017-01-11 11:30:00,366.52,371.31,362.6,369.57,182125.0,365.534,370.3111,361.6245,368.5758,182125.0
2017-01-11 12:00:00,369.57,370.0,362.26,363.5,122360.0,368.5758,369.0046,361.2854,362.5221,122360.0
2017-01-11 12:30:00,364.14,365.2,361.66,363.86,78675.0,363.1604,364.2175,360.687,362.8811,78675.0
2017-01-11 13:00:00,363.94,365.02,362.01,364.1,52923.0,362.9609,364.038,361.0361,363.1205,52923.0
2017-01-11 13:30:00,364.1,365.2,362.62,364.8,61332.0,363.1205,364.2175,361.6445,363.8186,61332.0
2017-01-11 14:00:00,365.11,365.82,363.84,363.84,86062.0,364.1278,364.8358,362.8612,362.8612,86062.0
2017-01-11 14:30:00,364.25,366.03,364.25,366.03,39582.0,363.2701,365.0453,363.2701,365.0453,39582.0
2017-01-11 15:00:00,366.0,366.0,363.64,364.39,87051.0,365.0154,365.0154,362.6617,363.4097,87051.0
2017-01-11 15:30:00,364.55,366.27,364.08,364.47,135959.0,363.5693,365.2846,363.1005,363.4895,135959.0
2017-01-12 09:30:00,362.0,363.12,358.5,362.05,79564.0,361.0261,362.1431,357.5355,361.076,79564.0
2017-01-12 10:00:00,362.26,363.9,358.6,360.4,39826.0,361.2854,362.921,357.6353,359.4304,39826.0
2017-01-12 10:30:00,360.5,362.56,359.55,361.58,30749.0,359.5302,361.5846,358.5827,360.6073,30749.0
2017-01-12 11:00:00,361.0,363.93,360.0,363.63,23668.0,360.0288,362.9509,359.0315,362.6517,23668.0
2017-01-12 11:30:00,363.65,364.34,362.86,364.34,26694.0,362.6717,363.3598,361.8838,363.3598,26694.0
2017-01-12 12:00:00,364.6,365.1,363.93,364.66,25679.0,363.6191,364.1178,362.9509,363.679,25679.0
2017-01-12 12:30:00,364.68,365.72,364.3,365.2,28040.0,363.6989,364.7361,363.3199,364.2175,28040.0
2017-01-12 13:00:00,365.5,367.37,364.87,365.79,35029.0,364.5167,366.3817,363.8884,364.8059,35029.0
2017-01-12 13:30:00,365.74,366.74,365.33,366.44,19918.0,364.7561,365.7534,364.3472,365.4542,19918.0
2017-01-12 14:00:00,366.43,366.62,363.88,363.88,36290.0,365.4442,365.6337,362.9011,362.9011,36290.0
2017-01-12 14:30:00,363.95,364.87,363.85,364.69,49542.0,362.9709,363.8884,362.8711,363.7089,49542.0
2017-01-12 15:00:00,364.7,365.03,363.72,364.62,25113.0,363.7189,364.048,362.7415,363.6391,25113.0
2017-01-12 15:30:00,364.8,365.04,363.75,364.29,58800.0,363.8186,364.0579,362.7714,363.31,58800.0
2017-01-13 09:30:00,364.76,369.41,364.43,367.44,106491.0,363.7787,368.4162,363.4496,366.4515,106491.0
2017-01-13 10:00:00,367.47,370.0,367.12,369.7,52748.0,366.4814,369.0046,366.1323,368.7054,52748.0
2017-01-13 10:30:00,369.81,370.7,369.54,370.08,48117.0,368.8151,369.7027,368.5458,369.0844,48117.0
2017-01-13 11:00:00,370.18,371.84,369.79,371.58,41570.0,369.1841,370.8397,368.7952,370.5804,41570.0
2017-01-13 11:30:00,371.58,372.29,371.13,372.23,45477.0,370.5804,371.2884,370.1316,371.2286,45477.0
2017-01-13 12:00:00,372.15,372.59,371.16,371.23,75428.0,371.1488,371.5876,370.1615,370.2313,75428.0
2017-01-13 12:30:00,371.45,372.94,371.33,372.19,26683.0,370.4507,371.9367,370.331,371.1887,26683.0
2017-01-13 13:00:00,372.22,373.48,371.66,372.53,50813.0,371.2186,372.4752,370.6601,371.5278,50813.0
2017-01-13 13:30:00,372.46,372.82,371.0,371.96,36090.0,371.458,371.817,370.0019,370.9593,36090.0
2017-01-13 14:00:00,371.88,372.09,370.91,371.05,40835.0,370.8795,371.089,369.9122,370.0518,40835.0
2017-01-13 14:30:00,370.83,370.84,368.46,369.71,47614.0,369.8324,369.8423,367.4687,368.7154,47614.0
2017-01-13 15:00:00,369.7,369.7,367.56,368.22,40831.0,368.7054,368.7054,366.5712,367.2294,40831.0
2017-01-13 15:30:00,368.18,369.04,366.6,367.88,102237.0,367.1895,368.0472,365.6137,366.8903,102237.0
2017-01-17 09:30:00,367.65,369.97,361.16,364.8,98064.0,366.6609,368.9747,360.1884,363.8186,98064.0
2017-01-17 10:00:00,365.73,365.97,363.19,364.56,58490.0,364.7461,364.9854,362.2129,363.5792,58490.0
2017-01-17 10:30:00,364.43,365.55,362.84,364.45,48090.0,363.4496,364.5666,361.8639,363.4695,48090.0
2017-01-17 11:00:00,364.28,365.15,363.0,364.27,41451.0,363.3,364.1676,362.0234,363.29,41451.0
2017-01-17 11:30:00,364.08,364.08,361.39,362.0,51571.0,363.1005,363.1005,360.4178,361.0261,51571.0
2017-01-17 12:00:00,362.0,362.14,360.18,360.56,43439.0,361.0261,361.1657,359.211,359.59,43439.0
2017-01-17 12:30:00,360.61,361.18,359.73,360.59,54669.0,359.6399,360.2083,358.7622,359.6199,54669.0
2017-01-17 13:00:00,360.99,362.88,360.82,362.69,36819.0,360.0188,361.9038,359.8493,361.7143,36819.0
2017-01-17 13:30:00,362.81,363.0,362.17,362.81,21264.0,361.8339,362.0234,361.1957,361.8339,21264.0
2017-01-17 14:00:00,362.78,363.92,361.59,362.28,32522.0,361.804,362.941,360.6172,361.3054,32522.0
2017-01-17 14:30:00,362.35,362.77,361.23,362.6,67243.0,361.3752,361.7941,360.2582,361.6245,67243.0
2017-01-17 15:00:00,362.6,363.15,361.31,363.0,40998.0,361.6245,362.173,360.338,362.0234,40998.0
2017-01-17 15:30:00,363.0,363.57,362.73,363.17,54734.0,362.0234,362.5919,361.7542,362.193,54734.0
2017-01-18 09:30:00,363.7,365.95,362.54,364.75,26942.0,362.7215,364.9655,361.5647,363.7687,26942.0
2017-01-18 10:00:00,364.75,365.48,362.67,364.64,13237.0,363.7687,364.4968,361.6943,363.659,13237.0
2017-01-18 10:30:00,364.59,364.9,363.24,363.67,28747.0,363.6092,363.9183,362.2628,362.6916,28747.0
2017-01-18 11:00:00,363.67,363.7,361.65,362.29,19557.0,362.6916,362.7215,360.6771,361.3153,19557.0
2017-01-18 11:30:00,362.53,363.06,361.24,361.24,18025.0,361.5547,362.0833,360.2682,360.2682,18025.0
2017-01-18 12:00:00,361.24,362.51,360.7,360.73,18964.0,360.2682,361.5348,359.7296,359.7595,18964.0
2017-01-18 12:30:00,360.73,360.85,359.53,359.66,27789.0,359.7595,359.8792,358.5628,358.6924,27789.0
2017-01-18 13:00:00,359.7,360.45,359.27,359.59,10852.0,358.7323,359.4803,358.3035,358.6226,10852.0
2017-01-18 13:30:00,359.6,360.9,359.59,360.56,16121.0,358.6326,359.9291,358.6226,359.59,16121.0
2017-01-18 14:00:00,360.6,361.38,359.52,359.52,20710.0,359.6299,360.4078,358.5528,358.5528,20710.0
2017-01-18 14:30:00,359.62,360.04,358.93,359.35,18665.0,358.6525,359.0714,357.9644,358.3833,18665.0
2017-01-18 15:00:00,359.22,361.43,359.21,361.13,20323.0,358.2536,360.4577,358.2436,360.1585,20323.0
2017-01-18 15:30:00,361.01,363.82,360.75,362.95,82396.0,360.0388,362.8412,359.7795,361.9736,82396.0
2017-01-19 09:30:00,363.2,365.05,363.2,364.44,36309.0,362.2229,364.0679,362.2229,363.4596,36309.0
2017-01-19 10:00:00,364.31,366.3,363.47,363.66,38954.0,363.3299,365.3146,362.4922,362.6817,38954.0
2017-01-19 10:30:00,363.45,364.2,362.98,363.22,45473.0,362.4722,363.2202,362.0035,362.2428,45473.0
2017-01-19 11:00:00,363.24,363.43,361.0,363.17,39891.0,362.2628,362.4523,360.0288,362.193,39891.0
2017-01-19 11:30:00,362.95,363.41,361.4,361.79,30917.0,361.9736,362.4323,360.4277,360.8167,30917.0
2017-01-19 12:00:00,361.84,362.8,361.65,362.42,11810.0,360.8666,361.824,360.6771,361.445,11810.0
2017-01-19 12:30:00,362.26,363.62,362.16,363.32,33320.0,361.2854,362.6418,361.1857,362.3426,33320.0
2017-01-19 13:00:00,363.33,363.59,362.65,362.65,11299.0,362.3525,362.6118,361.6744,361.6744,11299.0
2017-01-19 13:30:00,362.9,363.41,362.28,362.28,11510.0,361.9237,362.4323,361.3054,361.3054,11510.0
2017-01-19 14:00:00,362.34,362.42,359.97,362.05,28219.0,361.3652,361.445,359.0016,361.076,28219.0
2017-01-19 14:30:00,361.89,363.93,361.79,363.29,34966.0,360.9164,362.9509,360.8167,362.3127,34966.0
2017-01-19 15:00:00,363.09,363.56,361.93,363.31,17901.0,362.1132,362.5819,360.9563,362.3326,17901.0
2017-01-19 15:30:00,363.6,364.54,362.86,363.4,55024.0,362.6218,363.5593,361.8838,362.4224,55024.0
2017-01-20 09:30:00,365.67,369.75,363.48,368.53,101745.0,364.6862,368.7553,362.5021,367.5386,101745.0
2017-01-20 10:00:00,368.55,368.55,364.4,364.88,29099.0,367.5585,367.5585,363.4197,363.8984,29099.0
2017-01-20 10:30:00,364.88,365.86,364.22,364.82,28924.0,363.8984,364.8757,363.2402,363.8385,28924.0
2017-01-20 11:00:00,365.07,366.14,364.33,365.9,40318.0,364.0879,365.155,363.3499,364.9156,40318.0
2017-01-20 11:30:00,366.04,366.96,365.49,365.82,23691.0,365.0553,365.9728,364.5067,364.8358,23691.0
2017-01-20 12:00:00,365.93,366.17,363.48,364.61,67145.0,364.9456,365.1849,362.5021,363.6291,67145.0
2017-01-20 12:30:00,364.37,364.7,363.49,364.28,19505.0,363.3897,363.7189,362.5121,363.3,19505.0
2017-01-20 13:00:00,364.18,364.64,363.49,364.25,18255.0,363.2003,363.659,362.5121,363.2701,18255.0
2017-01-20 13:30:00,364.44,364.81,363.65,363.7,9030.0,363.4596,363.8286,362.6717,362.7215,9030.0
2017-01-20 14:00:00,363.74,364.75,363.49,363.91,29649.0,362.7614,363.7687,362.5121,362.931,29649.0
2017-01-20 14:30:00,363.72,364.08,363.0,363.17,18587.0,362.7415,363.1005,362.0234,362.193,18587.0
2017-01-20 15:00:00,363.01,363.78,362.11,362.34,33700.0,362.0334,362.8013,361.1358,361.3652,33700.0
2017-01-20 15:30:00,362.4,363.11,362.07,362.75,66129.0,361.425,362.1331,361.0959,361.7741,66129.0
2017-01-23 09:30:00,361.97,363.59,360.72,360.74,74387.0,360.9962,362.6118,359.7496,359.7695,74387.0
2017-01-23 10:00:00,360.74,362.05,359.35,359.59,39913.0,359.7695,361.076,358.3833,358.6226,39913.0
2017-01-23 10:30:00,359.37,359.68,356.06,356.29,42678.0,358.4032,358.7124,355.1021,355.3315,42678.0
2017-01-23 11:00:00,356.29,359.02,356.01,357.86,26416.0,355.3315,358.0541,355.0522,356.8973,26416.0
2017-01-23 11:30:00,358.12,358.13,355.95,357.0,31463.0,357.1566,357.1665,354.9924,356.0396,31463.0
2017-01-23 12:00:00,357.02,357.27,355.16,355.86,83227.0,356.0595,356.3088,354.2045,354.9026,83227.0
2017-01-23 12:30:00,355.78,357.07,355.31,355.91,76845.0,354.8229,356.1094,354.3541,354.9525,76845.0
2017-01-23 13:00:00,356.05,357.8,355.99,357.05,39731.0,355.0921,356.8374,355.0323,356.0894,39731.0
2017-01-23 13:30:00,356.86,358.27,355.19,355.42,37689.0,355.9,357.3062,354.2344,354.4638,37689.0
2017-01-23 14:00:00,355.64,357.15,354.19,356.86,60410.0,354.6832,356.1892,353.2371,355.9,60410.0
2017-01-23 14:30:00,356.84,357.49,356.5,356.73,37779.0,355.88,356.5283,355.5409,355.7703,37779.0
2017-01-23 15:00:00,356.55,356.82,354.87,355.0,24479.0,355.5908,355.8601,353.9153,354.045,24479.0
2017-01-23 15:30:00,354.99,355.48,354.17,354.2,121552.0,354.035,354.5237,353.2172,353.2471,121552.0
2017-01-24 09:30:00,355.04,356.44,349.08,349.46,63315.0,354.0848,355.4811,348.1409,348.5199,63315.0
2017-01-24 10:00:00,349.66,350.05,348.05,349.39,83782.0,348.7193,349.1083,347.1137,348.45,83782.0
2017-01-24 10:30:00,349.47,350.44,348.78,349.44,39295.0,348.5298,349.4972,347.8417,348.4999,39295.0
2017-01-24 11:00:00,349.46,349.51,347.28,347.54,58420.0,348.5199,348.5697,346.3457,346.605,58420.0
2017-01-24 11:30:00,347.78,348.09,347.1,347.7,45177.0,346.8444,347.1535,346.1662,346.7646,45177.0
2017-01-24 12:00:00,347.76,348.25,347.32,347.45,26953.0,346.8244,347.3131,346.3856,346.5153,26953.0
2017-01-24 12:30:00,347.32,347.8,347.0,347.43,36996.0,346.3856,346.8643,346.0665,346.4953,36996.0
2017-01-24 13:00:00,347.49,348.49,347.06,348.41,68182.0,346.5552,347.5525,346.1263,347.4727,68182.0
2017-01-24 13:30:00,348.8,349.49,348.56,348.71,32929.0,347.8616,348.5498,347.6223,347.7719,32929.0
2017-01-24 14:00:00,348.81,350.38,348.77,348.98,50125.0,347.8716,349.4374,347.8317,348.0412,50125.0
2017-01-24 14:30:00,348.75,349.37,348.69,348.86,36730.0,347.8118,348.4301,347.7519,347.9215,36730.0
2017-01-24 15:00:00,348.88,348.99,347.5,347.55,37113.0,347.9414,348.0511,346.5651,346.615,37113.0
2017-01-24 15:30:00,347.54,349.76,347.3,347.98,106343.0,346.605,348.8191,346.3657,347.0438,106343.0
2017-01-25 09:30:00,350.0,350.75,346.7,346.78,64135.0,349.0584,349.8064,345.7673,345.8471,64135.0
2017-01-25 10:00:00,346.72,347.9,346.15,346.16,53535.0,345.7872,346.9641,345.2188,345.2287,53535.0
2017-01-25 10:30:00,346.15,348.42,345.85,348.0,46643.0,345.2188,347.4827,344.9196,347.0638,46643.0
2017-01-25 11:00:00,347.91,348.08,346.56,347.5,71272.0,346.974,347.1436,345.6277,346.5651,71272.0
2017-01-25 11:30:00,347.49,347.53,345.13,346.8,56698.0,346.5552,346.5951,344.2015,345.867,56698.0
2017-01-25 12:00:00,346.8,347.08,346.0,346.2,29593.0,345.867,346.1463,345.0692,345.2686,29593.0
2017-01-25 12:30:00,346.22,346.75,345.69,346.29,25907.0,345.2886,345.8171,344.76,345.3584,25907.0
2017-01-25 13:00:00,346.38,346.66,344.98,346.61,41115.0,345.4481,345.7274,344.0519,345.6775,41115.0
2017-01-25 13:30:00,346.6,346.78,344.96,345.25,54044.0,345.6676,345.8471,344.032,344.3212,54044.0
2017-01-25 14:00:00,345.27,345.85,345.0,345.16,29097.0,344.3411,344.9196,344.0719,344.2314,29097.0
2017-01-25 14:30:00,345.18,345.82,344.81,345.58,34097.0,344.2514,344.8897,343.8824,344.6503,34097.0
2017-01-25 15:00:00,345.9,347.64,345.66,347.64,104116.0,344.9694,346.7048,344.7301,346.7048,104116.0
2017-01-25 15:30:00,347.52,349.46,347.52,348.88,130840.0,346.5851,348.5199,346.5851,347.9414,130840.0
2017-01-26 09:30:00,348.74,352.88,348.74,350.11,74172.0,347.8018,351.9307,347.8018,349.1681,74172.0
2017-01-26 10:00:00,350.05,350.71,345.73,346.0,73453.0,349.1083,349.7665,344.7999,345.0692,73453.0
2017-01-26 10:30:00,345.8,346.59,344.51,345.03,39851.0,344.8697,345.6576,343.5832,344.1018,39851.0
2017-01-26 11:00:00,345.23,346.81,344.88,346.13,65915.0,344.3012,345.877,343.9522,345.1988,65915.0
2017-01-26 11:30:00,346.13,346.89,345.18,345.63,59089.0,345.1988,345.9568,344.2514,344.7002,59089.0
2017-01-26 12:00:00,345.58,345.98,344.96,345.37,34428.0,344.6503,345.0492,344.032,344.4409,34428.0
2017-01-26 12:30:00,345.32,345.63,342.85,343.05,75472.0,344.391,344.7002,341.9276,342.1271,75472.0
2017-01-26 13:00:00,343.26,343.64,342.52,343.02,69655.0,342.3365,342.7155,341.5985,342.0972,69655.0
2017-01-26 13:30:00,343.0,343.51,342.74,343.02,44969.0,342.0772,342.5859,341.8179,342.0972,44969.0
2017-01-26 14:00:00,343.14,344.64,343.06,344.16,64190.0,342.2169,343.7128,342.1371,343.2341,64190.0
2017-01-26 14:30:00,344.13,344.32,342.0,342.13,63809.0,343.2042,343.3937,341.0799,341.2096,63809.0
2017-01-26 15:00:00,342.03,342.9,341.49,342.89,78873.0,341.1098,341.9775,340.5713,341.9675,78873.0
2017-01-26 15:30:00,342.91,342.93,340.09,340.45,245647.0,341.9875,342.0074,339.1751,339.5341,245647.0
2017-01-27 09:30:00,342.34,347.67,340.96,347.63,80705.0,341.419,346.7347,340.0427,346.6948,80705.0
2017-01-27 10:00:00,347.63,349.97,347.14,349.3,89265.0,346.6948,349.0285,346.2061,348.3603,89265.0
2017-01-27 10:30:00,349.47,349.97,348.0,348.2,37790.0,348.5298,349.0285,347.0638,347.2632,37790.0
2017-01-27 11:00:00,348.22,348.55,347.0,347.04,23531.0,347.2832,347.6123,346.0665,346.1064,23531.0
2017-01-27 11:30:00,347.04,347.74,346.0,347.13,33382.0,346.1064,346.8045,345.0692,346.1961,33382.0
2017-01-27 12:00:00,346.97,348.13,346.59,347.88,15082.0,346.0366,347.1934,345.6576,346.9441,15082.0
2017-01-27 12:30:00,347.7,347.74,345.88,345.88,23986.0,346.7646,346.8045,344.9495,344.9495,23986.0
2017-01-27 13:00:00,345.94,347.0,345.64,346.99,22455.0,345.0093,346.0665,344.7101,346.0565,22455.0
2017-01-27 13:30:00,347.25,347.25,346.07,346.54,9941.0,346.3158,346.3158,345.139,345.6077,9941.0
2017-01-27 14:00:00,346.27,346.74,345.64,345.66,22152.0,345.3384,345.8072,344.7101,344.7301,22152.0
2017-01-27 14:30:00,346.07,346.88,345.92,346.84,18710.0,345.139,345.9468,344.9894,345.9069,18710.0
2017-01-27 15:00:00,346.91,346.91,345.11,345.79,27482.0,345.9767,345.9767,344.1816,344.8597,27482.0
2017-01-27 15:30:00,346.1,346.9,345.79,346.5,75715.0,345.1689,345.9667,344.8597,345.5678,75715.0
2017-01-30 09:30:00,344.89,346.91,342.16,343.59,56436.0,343.9622,345.9767,341.2395,342.6657,56436.0
2017-01-30 10:00:00,343.31,344.06,342.29,343.35,53202.0,342.3864,343.1344,341.3691,342.4263,53202.0
2017-01-30 10:30:00,343.42,344.44,342.8,343.96,30507.0,342.4961,343.5134,341.8778,343.0347,30507.0
2017-01-30 11:00:00,343.93,345.15,343.4,344.54,31925.0,343.0047,344.2215,342.4762,343.6131,31925.0
2017-01-30 11:30:00,344.66,345.48,344.05,344.75,34902.0,343.7328,344.5506,343.1244,343.8225,34902.0
2017-01-30 12:00:00,344.75,345.33,344.32,344.91,22377.0,343.8225,344.401,343.3937,343.9821,22377.0
2017-01-30 12:30:00,344.91,346.42,344.58,346.0,28140.0,343.9821,345.488,343.653,345.0692,28140.0
2017-01-30 13:00:00,345.97,346.32,345.06,345.58,21020.0,345.0392,345.3883,344.1317,344.6503,21020.0
2017-01-30 13:30:00,345.26,345.99,344.77,345.5,16545.0,344.3312,345.0592,343.8425,344.5705,16545.0
2017-01-30 14:00:00,345.38,347.04,345.34,346.59,30670.0,344.4508,346.1064,344.4109,345.6576,30670.0
2017-01-30 14:30:00,346.6,346.86,345.61,346.46,22550.0,345.6676,345.9269,344.6802,345.5279,22550.0
2017-01-30 15:00:00,346.59,346.69,345.0,345.17,40136.0,345.6576,345.7573,344.0719,344.2414,40136.0
2017-01-30 15:30:00,345.15,345.91,344.43,344.5,93541.0,344.2215,344.9794,343.5034,343.5732,93541.0
2017-01-31 09:30:00,344.05,352.93,343.5,352.21,96159.0,343.1244,351.9805,342.5759,351.2625,96159.0
2017-01-31 10:00:00,352.43,358.08,352.19,356.01,125872.0,351.4819,357.1167,351.2425,355.0522,125872.0
2017-01-31 10:30:00,356.01,357.51,352.0,353.44,66695.0,355.0522,356.5482,351.053,352.4892,66695.0
2017-01-31 11:00:00,353.32,355.18,351.61,353.15,58924.0,352.3695,354.2245,350.6641,352.1999,58924.0
2017-01-31 11:30:00,352.55,353.44,351.61,352.98,33421.0,351.6015,352.4892,350.6641,352.0304,33421.0
2017-01-31 12:00:00,353.04,354.14,351.78,354.0,42442.0,352.0902,353.1873,350.8336,353.0476,42442.0
2017-01-31 12:30:00,353.79,355.35,353.75,354.14,40819.0,352.8382,354.394,352.7983,353.1873,40819.0
2017-01-31 13:00:00,354.41,354.89,353.17,354.67,24044.0,353.4565,353.9353,352.2199,353.7158,24044.0
2017-01-31 13:30:00,354.76,355.7,354.6,354.6,28228.0,353.8056,354.7431,353.646,353.646,28228.0
2017-01-31 14:00:00,354.87,357.88,354.61,357.86,42334.0,353.9153,356.9172,353.656,356.8973,42334.0
2017-01-31 14:30:00,357.88,358.25,357.0,357.23,41504.0,356.9172,357.2862,356.0396,356.269,41504.0
2017-01-31 15:00:00,357.2,358.4,356.81,358.21,41492.0,356.239,357.4358,355.8501,357.2463,41492.0
2017-01-31 15:30:00,358.2,360.0,357.97,359.29,141568.0,357.2363,359.0315,357.007,358.3234,141568.0
2017-02-01 09:30:00,358.74,359.15,355.01,358.5,85489.0,357.7749,358.1838,354.0549,357.5355,85489.0
2017-02-01 10:00:00,358.37,362.81,357.69,359.97,86545.0,357.4059,361.8339,356.7277,359.0016,86545.0
2017-02-01 10:30:00,360.14,361.64,358.18,361.03,95138.0,359.1711,360.6671,357.2164,360.0587,95138.0
2017-02-01 11:00:00,360.69,361.66,359.82,361.61,50537.0,359.7196,360.687,358.852,360.6372,50537.0
2017-02-01 11:30:00,361.79,362.79,360.48,361.72,80680.0,360.8167,361.814,359.5102,360.7469,80680.0
2017-02-01 12:00:00,361.91,362.95,361.44,361.73,33951.0,360.9364,361.9736,360.4676,360.7568,33951.0
2017-02-01 12:30:00,361.55,362.63,361.55,362.15,22890.0,360.5773,361.6544,360.5773,361.1757,22890.0
2017-02-01 13:00:00,362.03,362.89,361.31,361.77,33340.0,361.056,361.9137,360.338,360.7967,33340.0
2017-02-01 13:30:00,361.81,361.85,360.27,361.16,42975.0,360.8366,360.8765,359.3008,360.1884,42975.0
2017-02-01 14:00:00,360.85,362.55,360.76,362.04,27289.0,359.8792,361.5746,359.7895,361.066,27289.0
2017-02-01 14:30:00,362.04,363.3,361.46,362.99,47051.0,361.066,362.3226,360.4876,362.0135,47051.0
2017-02-01 15:00:00,363.15,364.22,362.54,363.27,77128.0,362.173,363.2402,361.5647,362.2927,77128.0
2017-02-01 15:30:00,363.27,364.8,362.51,364.17,116415.0,362.2927,363.8186,361.5348,363.1903,116415.0
2017-02-02 09:30:00,361.14,364.81,359.0,363.52,45900.0,360.1684,363.8286,358.0342,362.542,45900.0
2017-02-02 10:00:00,363.52,364.14,360.18,360.56,20752.0,362.542,363.1604,359.211,359.59,20752.0
2017-02-02 10:30:00,360.98,361.73,360.35,361.55,19537.0,360.0089,360.7568,359.3806,360.5773,19537.0
2017-02-02 11:00:00,361.72,361.87,360.4,360.58,25152.0,360.7469,360.8965,359.4304,359.6099,25152.0
2017-02-02 11:30:00,360.69,360.98,358.02,358.41,24938.0,359.7196,360.0089,357.0568,357.4458,24938.0
2017-02-02 12:00:00,358.31,359.91,357.89,359.33,20745.0,357.3461,358.9417,356.9272,358.3633,20745.0
2017-02-02 12:30:00,359.33,359.98,358.74,359.46,19890.0,358.3633,359.0116,357.7749,358.493,19890.0
2017-02-02 13:00:00,359.58,359.84,359.27,359.55,19411.0,358.6126,358.8719,358.3035,358.5827,19411.0
2017-02-02 13:30:00,359.42,360.0,359.01,359.15,23069.0,358.4531,359.0315,358.0442,358.1838,23069.0
2017-02-02 14:00:00,359.0,360.4,358.75,359.39,39786.0,358.0342,359.4304,357.7849,358.4231,39786.0
2017-02-02 14:30:00,359.38,360.84,358.5,360.75,20194.0,358.4132,359.8692,357.5355,359.7795,20194.0
2017-02-02 15:00:00,360.76,361.0,360.47,360.91,42194.0,359.7895,360.0288,359.5002,359.9391,42194.0
2017-02-02 15:30:00,360.92,361.08,360.36,360.57,85229.0,359.949,360.1086,359.3905,359.6,85229.0
2017-02-03 09:30:00,362.43,363.25,352.08,352.98,137390.0,361.455,362.2728,351.1328,352.0304,137390.0
2017-02-03 10:00:00,353.29,357.39,353.29,356.49,32327.0,352.3396,356.4285,352.3396,355.5309,32327.0
2017-02-03 10:30:00,356.51,359.73,355.83,359.46,54552.0,355.5509,358.7622,354.8727,358.493,54552.0
2017-02-03 11:00:00,359.19,359.6,357.3,358.22,19318.0,358.2237,358.6326,356.3388,357.2563,19318.0
2017-02-03 11:30:00,357.9,359.86,357.74,359.69,22346.0,356.9372,358.8919,356.7776,358.7223,22346.0
2017-02-03 12:00:00,359.88,360.0,359.14,359.2,27065.0,358.9118,359.0315,358.1738,358.2337,27065.0
2017-02-03 12:30:00,359.2,359.73,358.72,358.72,15234.0,358.2337,358.7622,357.7549,357.7549,15234.0
2017-02-03 13:00:00,358.97,359.64,357.82,358.58,23300.0,358.0043,358.6725,356.8574,357.6153,23300.0
2017-02-03 13:30:00,358.52,358.77,358.3,358.5,4780.0,357.5555,357.8048,357.3361,357.5355,4780.0
2017-02-03 14:00:00,358.6,359.0,357.0,357.9,21547.0,357.6353,358.0342,356.0396,356.9372,21547.0
2017-02-03 14:30:00,357.92,358.56,357.17,358.28,51793.0,356.9571,357.5954,356.2091,357.3161,51793.0
2017-02-03 15:00:00,358.26,359.73,358.26,359.24,58531.0,357.2962,358.7622,357.2962,358.2735,58531.0
2017-02-03 15:30:00,359.2,359.33,357.77,358.24,84178.0,358.2337,358.3633,356.8075,357.2762,84178.0
2017-02-06 09:30:00,357.86,357.86,353.59,356.03,43455.0,356.8973,356.8973,352.6387,355.0722,43455.0
2017-02-06 10:00:00,355.91,359.99,355.82,359.24,40188.0,354.9525,359.0215,354.8627,358.2735,40188.0
2017-02-06 10:30:00,359.97,359.98,358.34,359.71,33390.0,359.0016,359.0116,357.376,358.7423,33390.0
2017-02-06 11:00:00,359.35,360.24,359.04,359.74,52224.0,358.3833,359.2709,358.0741,358.7722,52224.0
2017-02-06 11:30:00,359.79,360.0,359.15,359.8,39958.0,358.8221,359.0315,358.1838,358.832,39958.0
2017-02-06 12:00:00,359.77,360.1,359.32,360.01,32894.0,358.8021,359.1312,358.3533,359.0415,32894.0
2017-02-06 12:30:00,360.05,360.17,357.28,358.48,29437.0,359.0814,359.201,356.3188,357.5156,29437.0
2017-02-06 13:00:00,357.98,360.11,357.79,359.56,53803.0,357.0169,359.1412,356.8274,358.5927,53803.0
2017-02-06 13:30:00,359.56,360.55,359.51,360.54,30886.0,358.5927,359.58,358.5428,359.5701,30886.0
2017-02-06 14:00:00,360.4,362.33,360.24,361.59,21860.0,359.4304,361.3552,359.2709,360.6172,21860.0
2017-02-06 14:30:00,361.47,362.02,360.34,360.72,19637.0,360.4975,361.0461,359.3706,359.7496,19637.0
2017-02-06 15:00:00,360.85,362.31,360.68,362.01,21457.0,359.8792,361.3353,359.7097,361.0361,21457.0
2017-02-06 15:30:00,362.04,362.45,361.13,361.59,83114.0,361.066,361.4749,360.1585,360.6172,83114.0
2017-02-07 09:30:00,360.61,362.78,358.43,361.96,48619.0,359.6399,361.804,357.4657,360.9862,48619.0
2017-02-07 10:00:00,361.71,362.37,360.69,361.01,21950.0,360.7369,361.3951,359.7196,360.0388,21950.0
2017-02-07 10:30:00,360.49,363.1,360.31,362.51,27510.0,359.5202,362.1232,359.3407,361.5348,27510.0
2017-02-07 11:00:00,362.75,362.75,361.45,362.25,32550.0,361.7741,361.7741,360.4776,361.2755,32550.0
2017-02-07 11:30:00,361.99,363.02,361.53,361.88,20055.0,361.0162,362.0434,360.5574,360.9064,20055.0
2017-02-07 12:00:00,361.6,362.31,360.4,360.56,14100.0,360.6272,361.3353,359.4304,359.59,14100.0
2017-02-07 12:30:00,360.25,361.17,359.38,360.07,38011.0,359.2808,360.1984,358.4132,359.1013,38011.0
2017-02-07 13:00:00,360.0,360.63,359.57,359.79,29215.0,359.0315,359.6598,358.6027,358.8221,29215.0
2017-02-07 13:30:00,359.68,360.32,359.16,359.7,53833.0,358.7124,359.3506,358.1938,358.7323,53833.0
2017-02-07 14:00:00,359.75,359.84,356.66,357.55,36220.0,358.7822,358.8719,355.7005,356.5881,36220.0
2017-02-07 14:30:00,357.71,359.08,357.59,357.92,44857.0,356.7477,358.114,356.628,356.9571,44857.0
2017-02-07 15:00:00,357.93,358.0,356.6,357.07,45390.0,356.9671,357.0369,355.6407,356.1094,45390.0
2017-02-07 15:30:00,357.05,358.21,355.89,357.62,94937.0,356.0894,357.2463,354.9326,356.6579,94937.0
2017-02-08 09:30:00,355.88,359.0,353.0,356.05,29270.0,354.9226,358.0342,352.0503,355.0921,29270.0
2017-02-08 10:00:00,356.68,358.84,356.08,357.38,23737.0,355.7204,357.8746,355.122,356.4186,23737.0
2017-02-08 10:30:00,357.14,357.94,356.27,356.68,17545.0,356.1792,356.977,355.3115,355.7204,17545.0
2017-02-08 11:00:00,356.7,357.49,355.03,355.19,20189.0,355.7404,356.5283,354.0749,354.2344,20189.0
2017-02-08 11:30:00,355.1,358.2,354.54,356.04,39597.0,354.1447,357.2363,353.5862,355.0822,39597.0
2017-02-08 12:00:00,356.07,356.25,354.31,354.8,34732.0,355.1121,355.2916,353.3568,353.8455,34732.0
2017-02-08 12:30:00,354.59,355.93,354.31,355.31,40937.0,353.6361,354.9725,353.3568,354.3541,40937.0
2017-02-08 13:00:00,355.24,355.3,353.0,353.01,61850.0,354.2843,354.3441,352.0503,352.0603,61850.0
2017-02-08 13:30:00,353.0,353.47,351.03,351.27,84379.0,352.0503,352.5191,350.0856,350.325,84379.0
2017-02-08 14:00:00,351.35,355.94,351.15,355.53,90245.0,350.4048,354.9824,350.2053,354.5735,90245.0
2017-02-08 14:30:00,355.55,355.97,354.41,354.44,43521.0,354.5935,355.0123,353.4565,353.4865,43521.0
2017-02-08 15:00:00,354.49,355.11,353.2,355.04,38018.0,353.5363,354.1547,352.2498,354.0848,38018.0
2017-02-08 15:30:00,355.0,355.77,352.54,352.83,133794.0,354.045,354.8129,351.5916,351.8808,133794.0
2017-02-09 09:30:00,347.5,366.95,347.0,362.34,362613.0,346.5651,365.9628,346.0665,361.3652,362613.0
2017-02-09 10:00:00,362.0,364.2,360.54,362.04,214291.0,361.0261,363.2202,359.5701,361.066,214291.0
2017-02-09 10:30:00,362.04,362.04,358.12,358.41,123182.0,361.066,361.066,357.1566,357.4458,123182.0
2017-02-09 11:00:00,358.18,363.5,357.37,363.1,129376.0,357.2164,362.5221,356.4086,362.1232,129376.0
2017-02-09 11:30:00,363.0,363.5,362.1,362.67,84587.0,362.0234,362.5221,361.1259,361.6943,84587.0
2017-02-09 12:00:00,362.68,362.91,361.38,361.39,34552.0,361.7043,361.9337,360.4078,360.4178,34552.0
2017-02-09 12:30:00,361.31,362.2,361.05,361.74,23809.0,360.338,361.2256,360.0787,360.7668,23809.0
2017-02-09 13:00:00,361.58,364.18,361.38,363.29,73056.0,360.6073,363.2003,360.4078,362.3127,73056.0
2017-02-09 13:30:00,363.0,363.45,362.2,362.99,47992.0,362.0234,362.4722,361.2256,362.0135,47992.0
2017-02-09 14:00:00,362.9,363.0,360.28,360.75,53797.0,361.9237,362.0234,359.3108,359.7795,53797.0
2017-02-09 14:30:00,360.78,361.55,359.87,361.04,40123.0,359.8094,360.5773,358.9019,360.0687,40123.0
2017-02-09 15:00:00,360.88,361.0,359.4,360.04,62090.0,359.9091,360.0288,358.4331,359.0714,62090.0
2017-02-09 15:30:00,360.04,361.06,359.36,360.0,77983.0,359.0714,360.0887,358.3932,359.0315,77983.0
2017-02-10 09:30:00,360.95,361.97,357.38,360.41,75002.0,359.9789,360.9962,356.4186,359.4404,75002.0
2017-02-10 10:00:00,360.31,362.0,359.58,359.97,87855.0,359.3407,361.0261,358.6126,359.0016,87855.0
2017-02-10 10:30:00,359.61,362.0,359.61,362.0,31835.0,358.6426,361.0261,358.6426,361.0261,31835.0
2017-02-10 11:00:00,361.97,362.9,361.49,362.68,31718.0,360.9962,361.9237,360.5175,361.7043,31718.0
2017-02-10 11:30:00,362.63,364.39,361.73,364.15,26710.0,361.6544,363.4097,360.7568,363.1703,26710.0
2017-02-10 12:00:00,364.28,364.38,362.49,363.0,37262.0,363.3,363.3997,361.5148,362.0234,37262.0
2017-02-10 12:30:00,363.04,363.95,362.65,363.5,23641.0,362.0633,362.9709,361.6744,362.5221,23641.0
2017-02-10 13:00:00,363.72,363.93,363.45,363.69,19270.0,362.7415,362.9509,362.4722,362.7116,19270.0
2017-02-10 13:30:00,363.85,363.92,363.03,363.06,12873.0,362.8711,362.941,362.0534,362.0833,12873.0
2017-02-10 14:00:00,363.0,363.07,360.91,361.05,24967.0,362.0234,362.0932,359.9391,360.0787,24967.0
2017-02-10 14:30:00,360.86,362.4,360.86,362.02,73879.0,359.8892,361.425,359.8892,361.0461,73879.0
2017-02-10 15:00:00,362.0,362.0,360.03,360.03,37233.0,361.0261,361.0261,359.0614,359.0614,37233.0
2017-02-10 15:30:00,360.29,360.38,359.39,359.77,60928.0,359.3207,359.4105,358.4231,358.8021,60928.0
2017-02-13 09:30:00,364.22,368.4,363.2,368.12,196362.0,363.2402,367.4089,362.2229,367.1297,196362.0
2017-02-13 10:00:00,367.99,368.92,367.02,368.62,73907.0,367.0,367.9275,366.0326,367.6283,73907.0
2017-02-13 10:30:00,368.5,374.75,368.4,373.64,149615.0,367.5086,373.7418,367.4089,372.6348,149615.0
2017-02-13 11:00:00,373.58,374.16,372.02,373.33,66894.0,372.575,373.1534,371.0192,372.3256,66894.0
2017-02-13 11:30:00,373.03,373.9,372.65,373.11,37133.0,372.0264,372.8941,371.6475,372.1062,37133.0
2017-02-13 12:00:00,372.88,374.24,372.6,374.13,54134.0,371.8769,373.2332,371.5976,373.1235,54134.0
2017-02-13 12:30:00,374.08,374.98,373.8,374.41,39245.0,373.0736,373.9712,372.7944,373.4027,39245.0
2017-02-13 13:00:00,374.39,374.39,370.67,373.07,84162.0,373.3828,373.3828,369.6728,372.0663,84162.0
2017-02-13 13:30:00,372.93,375.1,372.61,374.84,73575.0,371.9267,374.0909,371.6076,373.8316,73575.0
2017-02-13 14:00:00,374.93,374.93,373.57,374.49,48995.0,373.9213,373.9213,372.565,373.4825,48995.0
2017-02-13 14:30:00,374.44,378.47,374.2,378.05,138029.0,373.4327,377.4518,373.1933,377.0329,138029.0
2017-02-13 15:00:00,378.08,378.38,377.14,377.98,111646.0,377.0629,377.3621,376.1254,376.9631,111646.0
2017-02-13 15:30:00,378.07,378.08,375.0,375.66,119917.0,377.0529,377.0629,373.9911,374.6494,119917.0
2017-02-14 09:30:00,375.95,376.17,371.6,373.93,73479.0,374.9386,375.158,370.6003,372.924,73479.0
2017-02-14 10:00:00,373.93,378.2,373.58,376.15,50254.0,372.924,377.1825,372.575,375.1381,50254.0
2017-02-14 10:30:00,375.86,376.21,374.51,374.61,29680.0,374.8488,375.1979,373.5025,373.6022,29680.0
2017-02-14 11:00:00,374.6,374.9,372.55,373.24,33056.0,373.5922,373.8914,371.5477,372.2359,33056.0
2017-02-14 11:30:00,373.2,374.18,371.64,372.49,85449.0,372.196,373.1734,370.6402,371.4879,85449.0
2017-02-14 12:00:00,372.48,373.92,372.1,373.6,43000.0,371.4779,372.9141,371.099,372.5949,43000.0
2017-02-14 12:30:00,373.76,374.33,373.02,374.26,24447.0,372.7545,373.323,372.0165,373.2531,24447.0
2017-02-14 13:00:00,374.38,376.47,373.98,375.64,91384.0,373.3728,375.4572,372.9739,374.6294,91384.0
2017-02-14 13:30:00,375.62,378.32,375.49,377.11,43621.0,374.6095,377.3022,374.4798,376.0955,43621.0
2017-02-14 14:00:00,377.11,377.11,375.28,376.12,28102.0,376.0955,376.0955,374.2704,375.1081,28102.0
2017-02-14 14:30:00,375.99,377.4,375.83,377.28,51648.0,374.9785,376.3847,374.8189,376.265,51648.0
2017-02-14 15:00:00,377.18,377.51,376.14,377.19,55294.0,376.1653,376.4944,375.1281,376.1753,55294.0
2017-02-14 15:30:00,377.15,377.9,376.19,376.52,134647.0,376.1354,376.8833,375.1779,375.5071,134647.0
2017-02-15 09:30:00,375.43,376.91,374.0,376.72,37811.0,374.42,375.896,372.9938,375.7065,37811.0
2017-02-15 10:00:00,376.69,379.49,376.09,379.29,51448.0,375.6766,378.4691,375.0782,378.2696,51448.0
2017-02-15 10:30:00,379.06,379.13,375.33,376.99,51224.0,378.0402,378.11,374.3203,375.9758,51224.0
2017-02-15 11:00:00,376.68,377.79,375.9,377.79,34850.0,375.6666,376.7736,374.8887,376.7736,34850.0
2017-02-15 11:30:00,377.41,378.36,377.01,377.31,46021.0,376.3947,377.3421,375.9957,376.2949,46021.0
2017-02-15 12:00:00,377.25,377.6,375.95,376.86,35095.0,376.2351,376.5842,374.9386,375.8461,35095.0
2017-02-15 12:30:00,376.81,377.26,376.34,377.26,28418.0,375.7963,376.2451,375.3275,376.2451,28418.0
2017-02-15 13:00:00,377.18,378.16,376.87,377.53,34166.0,376.1653,377.1426,375.8561,376.5143,34166.0
2017-02-15 13:30:00,377.58,378.43,377.05,378.23,23110.0,376.5642,377.4119,376.0356,377.2125,23110.0
2017-02-15 14:00:00,378.32,379.57,378.1,379.5,24507.0,377.3022,378.5489,377.0828,378.479,24507.0
2017-02-15 14:30:00,379.75,381.0,379.13,380.45,92264.0,378.7284,379.975,378.11,379.4265,92264.0
2017-02-15 15:00:00,380.46,384.47,380.41,384.32,101634.0,379.4365,383.4357,379.3866,383.2861,101634.0
2017-02-15 15:30:00,384.4,384.58,382.78,384.01,144641.0,383.3659,383.5454,381.7502,382.9769,144641.0
2017-02-16 09:30:00,378.5,382.08,376.01,377.52,138957.0,377.4817,381.0521,374.9984,376.5044,138957.0
2017-02-16 10:00:00,377.49,377.89,375.0,375.21,111963.0,376.4745,376.8734,373.9911,374.2006,111963.0
2017-02-16 10:30:00,375.18,375.47,371.5,372.79,114195.0,374.1707,374.4599,370.5006,371.7871,114195.0
2017-02-16 11:00:00,372.8,372.88,369.95,370.3,144601.0,371.7971,371.8769,368.9547,369.3038,144601.0
2017-02-16 11:30:00,370.36,371.88,369.2,369.99,102758.0,369.3636,370.8795,368.2068,368.9946,102758.0
2017-02-16 12:00:00,370.37,372.76,369.5,372.26,53898.0,369.3736,371.7572,368.5059,371.2585,53898.0
2017-02-16 12:30:00,372.32,374.95,371.3,373.79,73820.0,371.3184,373.9413,370.3011,372.7844,73820.0
2017-02-16 13:00:00,373.3,373.54,371.49,373.54,38718.0,372.2957,372.5351,370.4906,372.5351,38718.0
2017-02-16 13:30:00,373.31,373.98,372.84,373.6,24510.0,372.3057,372.9739,371.837,372.5949,24510.0
2017-02-16 14:00:00,373.53,374.03,372.16,373.09,25701.0,372.5251,373.0238,371.1588,372.0863,25701.0
2017-02-16 14:30:00,372.76,373.63,372.32,372.62,36514.0,371.7572,372.6248,371.3184,371.6176,36514.0
2017-02-16 15:00:00,372.72,373.2,372.05,372.61,31687.0,371.7173,372.196,371.0491,371.6076,31687.0
2017-02-16 15:30:00,372.82,373.86,372.15,373.01,77908.0,371.817,372.8542,371.1488,372.0065,77908.0
2017-02-17 09:30:00,372.42,375.0,369.3,372.96,71228.0,371.4181,373.9911,368.3065,371.9566,71228.0
2017-02-17 10:00:00,372.6,373.97,371.21,372.96,63932.0,371.5976,372.9639,370.2113,371.9566,63932.0
2017-02-17 10:30:00,372.96,374.07,372.51,374.07,43236.0,371.9566,373.0637,371.5078,373.0637,43236.0
2017-02-17 11:00:00,373.64,373.91,371.88,371.88,19348.0,372.6348,372.9041,370.8795,370.8795,19348.0
2017-02-17 11:30:00,372.17,373.51,371.25,372.06,21320.0,371.1688,372.5052,370.2512,371.0591,21320.0
2017-02-17 12:00:00,372.26,373.08,372.05,372.26,13032.0,371.2585,372.0763,371.0491,371.2585,13032.0
2017-02-17 12:30:00,372.51,373.12,371.45,373.12,21606.0,371.5078,372.1162,370.4507,372.1162,21606.0
2017-02-17 13:00:00,373.15,374.1,372.89,374.09,22539.0,372.1461,373.0936,371.8868,373.0836,22539.0
2017-02-17 13:30:00,374.0,374.2,373.43,373.87,24240.0,372.9938,373.1933,372.4254,372.8642,24240.0
2017-02-17 14:00:00,373.64,373.64,372.56,373.21,13542.0,372.6348,372.6348,371.5577,372.206,13542.0
2017-02-17 14:30:00,373.28,373.48,372.8,373.14,10421.0,372.2758,372.4752,371.7971,372.1362,10421.0
2017-02-17 15:00:00,373.14,373.34,371.87,372.83,17292.0,372.1362,372.3356,370.8696,371.827,17292.0
2017-02-17 15:30:00,372.69,372.85,370.68,371.18,159323.0,371.6874,371.8469,369.6828,370.1814,159323.0
2017-02-21 09:30:00,372.18,375.76,372.04,373.98,68285.0,371.1787,374.7491,371.0391,372.9739,68285.0
2017-02-21 10:00:00,374.08,374.9,372.6,373.29,53521.0,373.0736,373.8914,371.5976,372.2858,53521.0
2017-02-21 10:30:00,373.24,373.65,371.82,372.07,37117.0,372.2359,372.6448,370.8197,371.069,37117.0
2017-02-21 11:00:00,372.31,372.62,371.35,371.81,17348.0,371.3084,371.6176,370.351,370.8097,17348.0
2017-02-21 11:30:00,371.74,372.2,371.21,371.61,26158.0,370.7399,371.1987,370.2113,370.6103,26158.0
2017-02-21 12:00:00,371.63,372.12,371.15,371.35,9835.0,370.6302,371.1189,370.1515,370.351,9835.0
2017-02-21 12:30:00,371.16,371.31,370.17,370.49,14481.0,370.1615,370.3111,369.1741,369.4933,14481.0
2017-02-21 13:00:00,370.42,370.82,370.24,370.71,15365.0,369.4235,369.8224,369.244,369.7127,15365.0
2017-02-21 13:30:00,370.74,370.91,370.4,370.72,11971.0,369.7426,369.9122,369.4035,369.7227,11971.0
2017-02-21 14:00:00,370.79,371.11,370.0,370.98,28710.0,369.7925,370.1116,369.0046,369.982,28710.0
2017-02-21 14:30:00,370.98,372.17,370.59,371.29,40224.0,369.982,371.1688,369.593,370.2911,40224.0
2017-02-21 15:00:00,371.14,371.2,370.63,370.72,20781.0,370.1415,370.2014,369.6329,369.7227,20781.0
2017-02-21 15:30:00,370.69,373.07,370.0,371.54,179407.0,369.6927,372.0663,369.0046,370.5405,179407.0
2017-02-22 09:30:00,371.61,372.86,369.84,371.86,21696.0,370.6103,371.8569,368.845,370.8596,21696.0
2017-02-22 10:00:00,372.0,373.16,370.51,370.66,41359.0,370.9992,372.1561,369.5132,369.6628,41359.0
2017-02-22 10:30:00,370.42,370.7,369.26,369.75,51473.0,369.4235,369.7027,368.2666,368.7553,51473.0
2017-02-22 11:00:00,369.59,371.32,369.12,370.57,55740.0,368.5957,370.321,368.127,369.5731,55740.0
2017-02-22 11:30:00,370.54,371.0,369.69,369.75,55607.0,369.5431,370.0019,368.6954,368.7553,55607.0
2017-02-22 12:00:00,369.63,370.33,369.48,370.09,36950.0,368.6356,369.3337,368.486,369.0944,36950.0
2017-02-22 12:30:00,370.2,370.66,370.0,370.1,14570.0,369.2041,369.6628,369.0046,369.1043,14570.0
2017-02-22 13:00:00,370.13,370.33,369.78,370.27,24573.0,369.1343,369.3337,368.7852,369.2739,24573.0
2017-02-22 13:30:00,370.19,370.19,369.77,369.98,19709.0,369.1941,369.1941,368.7752,368.9847,19709.0
2017-02-22 14:00:00,369.88,370.71,369.67,370.33,17178.0,368.8849,369.7127,368.6755,369.3337,17178.0
2017-02-22 14:30:00,370.41,370.41,369.72,369.87,17875.0,369.4135,369.4135,368.7254,368.875,17875.0
2017-02-22 15:00:00,369.93,370.6,369.9,370.5,20691.0,368.9348,369.603,368.9049,369.5033,20691.0
2017-02-22 15:30:00,370.37,370.92,370.0,370.22,56456.0,369.3736,369.9221,369.0046,369.224,56456.0
2017-02-23 09:30:00,370.99,371.22,363.59,363.88,89424.0,369.9919,370.2213,362.6118,362.9011,89424.0
2017-02-23 10:00:00,363.5,364.06,359.5,359.79,90925.0,362.5221,363.0806,358.5328,358.8221,90925.0
2017-02-23 10:30:00,359.75,359.95,357.34,359.23,108963.0,358.7822,358.9816,356.3787,358.2636,108963.0
2017-02-23 11:00:00,358.98,359.53,357.22,359.2,81405.0,358.0142,358.5628,356.259,358.2337,81405.0
2017-02-23 11:30:00,359.2,361.22,358.11,358.5,48639.0,358.2337,360.2482,357.1466,357.5355,48639.0
2017-02-23 12:00:00,358.5,360.53,358.5,360.2,52705.0,357.5355,359.5601,357.5355,359.231,52705.0
2017-02-23 12:30:00,360.42,362.3,360.07,361.64,89534.0,359.4504,361.3253,359.1013,360.6671,89534.0
2017-02-23 13:00:00,361.6,362.48,360.51,360.9,71283.0,360.6272,361.5048,359.5401,359.9291,71283.0
2017-02-23 13:30:00,360.89,361.63,360.45,361.5,27938.0,359.9191,360.6571,359.4803,360.5275,27938.0
2017-02-23 14:00:00,361.5,361.72,360.17,360.58,44339.0,360.5275,360.7469,359.201,359.6099,44339.0
2017-02-23 14:30:00,360.22,361.2,360.0,360.7,43246.0,359.2509,360.2283,359.0315,359.7296,43246.0
2017-02-23 15:00:00,361.16,362.5,361.16,361.35,60016.0,360.1884,361.5248,360.1884,360.3779,60016.0
2017-02-23 15:30:00,361.36,362.29,360.27,360.92,69576.0,360.3878,361.3153,359.3008,359.949,69576.0
2017-02-24 09:30:00,359.88,360.05,355.0,357.05,96795.0,358.9118,359.0814,354.045,356.0894,96795.0
2017-02-24 10:00:00,357.01,358.61,356.63,357.05,30496.0,356.0495,357.6452,355.6706,356.0894,30496.0
2017-02-24 10:30:00,357.24,357.52,355.5,356.04,20893.0,356.2789,356.5582,354.5436,355.0822,20893.0
2017-02-24 11:00:00,356.16,357.17,355.17,356.3,53607.0,355.2018,356.2091,354.2145,355.3415,53607.0
2017-02-24 11:30:00,356.37,357.87,355.32,355.73,49183.0,355.4113,356.9072,354.3641,354.773,49183.0
2017-02-24 12:00:00,355.86,358.02,355.69,357.74,37476.0,354.9026,357.0568,354.7331,356.7776,37476.0
2017-02-24 12:30:00,357.89,358.48,357.36,358.15,47688.0,356.9272,357.5156,356.3986,357.1865,47688.0
2017-02-24 13:00:00,358.29,359.05,358.12,358.44,17339.0,357.3261,358.0841,357.1566,357.4757,17339.0
2017-02-24 13:30:00,358.5,359.74,357.7,359.55,26330.0,357.5355,358.7722,356.7377,358.5827,26330.0
2017-02-24 14:00:00,359.25,359.81,358.51,359.81,26471.0,358.2835,358.842,357.5455,358.842,26471.0
2017-02-24 14:30:00,359.67,359.93,358.82,359.35,25427.0,358.7024,358.9617,357.8547,358.3833,25427.0
2017-02-24 15:00:00,359.38,359.66,357.6,357.77,58027.0,358.4132,358.6924,356.638,356.8075,58027.0
2017-02-24 15:30:00,357.93,361.08,357.79,361.02,64662.0,356.9671,360.1086,356.8274,360.0488,64662.0
2017-02-27 09:30:00,361.15,363.75,359.93,363.53,34177.0,360.1784,362.7714,358.9617,362.552,34177.0
2017-02-27 10:00:00,363.07,364.75,362.34,364.4,31636.0,362.0932,363.7687,361.3652,363.4197,31636.0
2017-02-27 10:30:00,364.54,364.58,363.26,364.09,41671.0,363.5593,363.5992,362.2827,363.1105,41671.0
2017-02-27 11:00:00,364.05,364.9,362.92,363.32,17004.0,363.0706,363.9183,361.9436,362.3426,17004.0
2017-02-27 11:30:00,363.54,365.87,363.47,365.34,24229.0,362.562,364.8857,362.4922,364.3571,24229.0
2017-02-27 12:00:00,365.12,366.42,365.03,365.63,28961.0,364.1377,365.4342,364.048,364.6464,28961.0
2017-02-27 12:30:00,365.55,366.15,365.2,366.15,12193.0,364.5666,365.165,364.2175,365.165,12193.0
2017-02-27 13:00:00,366.4,366.69,365.65,366.69,11237.0,365.4143,365.7035,364.6663,365.7035,11237.0
2017-02-27 13:30:00,366.54,368.0,366.5,367.27,25997.0,365.5539,367.01,365.514,366.2819,25997.0
2017-02-27 14:00:00,367.28,368.19,366.76,367.86,20851.0,366.2919,367.1995,365.7733,366.8704,20851.0
2017-02-27 14:30:00,367.93,371.0,367.87,370.79,38281.0,366.9402,370.0019,366.8803,369.7925,38281.0
2017-02-27 15:00:00,370.42,372.15,370.41,372.0,34916.0,369.4235,371.1488,369.4135,370.9992,34916.0
2017-02-27 15:30:00,371.89,373.36,371.79,373.11,69157.0,370.8895,372.3556,370.7898,372.1062,69157.0
2017-02-28 09:30:00,373.3,374.64,368.42,369.37,48318.0,372.2957,373.6321,367.4289,368.3763,48318.0
2017-02-28 10:00:00,369.26,371.63,368.52,369.64,61296.0,368.2666,370.6302,367.5286,368.6456,61296.0
2017-02-28 10:30:00,369.48,374.54,368.5,373.44,59134.0,368.486,373.5324,367.5086,372.4353,59134.0
2017-02-28 11:00:00,373.44,374.65,373.39,374.08,45146.0,372.4353,373.6421,372.3855,373.0736,45146.0
2017-02-28 11:30:00,374.51,374.97,374.0,374.18,41895.0,373.5025,373.9612,372.9938,373.1734,41895.0
2017-02-28 12:00:00,374.05,374.05,370.52,371.08,22557.0,373.0437,373.0437,369.5232,370.0817,22557.0
2017-02-28 12:30:00,370.72,373.52,370.27,372.27,29495.0,369.7227,372.5151,369.2739,371.2685,29495.0
2017-02-28 13:00:00,372.06,373.38,371.94,372.77,19656.0,371.0591,372.3755,370.9394,371.7671,19656.0
2017-02-28 13:30:00,373.01,373.21,372.3,372.53,20209.0,372.0065,372.206,371.2984,371.5278,20209.0
2017-02-28 14:00:00,372.74,373.35,371.73,372.24,19693.0,371.7372,372.3456,370.7299,371.2386,19693.0
2017-02-28 14:30:00,372.23,374.38,372.09,374.0,40508.0,371.2286,373.3728,371.089,372.9938,40508.0
2017-02-28 15:00:00,374.0,374.92,373.9,374.87,41746.0,372.9938,373.9114,372.8941,373.8615,41746.0
2017-02-28 15:30:00,374.78,374.83,372.91,373.51,99749.0,373.7717,373.8216,371.9068,372.5052,99749.0
2017-03-01 09:30:00,378.0,378.98,372.52,374.83,71570.0,376.9831,377.9604,371.5178,373.8216,71570.0
2017-03-01 10:00:00,374.73,378.0,374.73,377.4,36976.0,373.7219,376.9831,373.7219,376.3847,36976.0
2017-03-01 10:30:00,377.25,377.5,376.06,376.58,27492.0,376.2351,376.4844,375.0483,375.5669,27492.0
2017-03-01 11:00:00,376.87,378.58,376.34,378.27,46625.0,375.8561,377.5615,375.3275,377.2524,46625.0
2017-03-01 11:30:00,378.21,378.21,376.58,377.72,15607.0,377.1925,377.1925,375.5669,376.7038,15607.0
2017-03-01 12:00:00,377.72,378.99,377.68,378.35,35358.0,376.7038,377.9704,376.6639,377.3321,35358.0
2017-03-01 12:30:00,378.35,379.12,377.92,379.01,17786.0,377.3321,378.1001,376.9033,377.9904,17786.0
2017-03-01 13:00:00,379.13,379.77,378.74,379.77,18995.0,378.11,378.7483,377.7211,378.7483,18995.0
2017-03-01 13:30:00,379.79,380.78,378.93,380.78,47450.0,378.7683,379.7556,377.9106,379.7556,47450.0
2017-03-01 14:00:00,380.75,381.92,380.45,381.64,57130.0,379.7257,380.8925,379.4265,380.6133,57130.0
2017-03-01 14:30:00,381.71,381.82,380.31,381.15,33697.0,380.6831,380.7928,379.2869,380.1246,33697.0
2017-03-01 15:00:00,381.06,381.09,378.5,379.4,43388.0,380.0348,380.0648,377.4817,378.3793,43388.0
2017-03-01 15:30:00,379.4,380.24,378.5,379.05,80275.0,378.3793,379.2171,377.4817,378.0303,80275.0
2017-03-02 09:30:00,379.05,379.88,377.02,377.49,30630.0,378.0303,378.858,376.0057,376.4745,30630.0
2017-03-02 10:00:00,377.65,381.99,377.42,381.31,38399.0,376.634,380.9623,376.4046,380.2842,38399.0
2017-03-02 10:30:00,381.43,381.69,379.64,379.64,19612.0,380.4039,380.6632,378.6187,378.6187,19612.0
2017-03-02 11:00:00,379.82,380.73,379.2,380.49,21340.0,378.7982,379.7057,378.1799,379.4664,21340.0
2017-03-02 11:30:00,380.42,380.44,378.35,379.88,19282.0,379.3966,379.4165,377.3321,378.858,19282.0
2017-03-02 12:00:00,379.66,380.5,379.32,380.08,9450.0,378.6386,379.4764,378.2995,379.0575,9450.0
2017-03-02 12:30:00,379.76,380.65,379.42,380.0,17872.0,378.7383,379.6259,378.3993,378.9777,17872.0
2017-03-02 13:00:00,380.06,381.12,379.52,381.05,14891.0,379.0375,380.0947,378.499,380.0249,14891.0
2017-03-02 13:30:00,380.94,381.12,379.71,380.21,19593.0,379.9152,380.0947,378.6885,379.1871,19593.0
2017-03-02 14:00:00,380.05,380.28,375.95,376.14,37298.0,379.0276,379.2569,374.9386,375.1281,37298.0
2017-03-02 14:30:00,376.08,377.14,375.01,376.62,39088.0,375.0682,376.1254,374.0011,375.6068,39088.0
2017-03-02 15:00:00,376.45,377.06,375.0,376.46,28419.0,375.4372,376.0456,373.9911,375.4472,28419.0
2017-03-02 15:30:00,376.59,376.59,375.02,375.59,51697.0,375.5769,375.5769,374.0111,374.5796,51697.0
2017-03-03 09:30:00,375.98,377.29,373.89,375.9,20087.0,374.9685,376.275,372.8841,374.8887,20087.0
2017-03-03 10:00:00,375.85,377.4,371.16,372.3,59391.0,374.8389,376.3847,370.1615,371.2984,59391.0
2017-03-03 10:30:00,371.7,373.11,371.0,372.34,51485.0,370.7,372.1062,370.0019,371.3383,51485.0
2017-03-03 11:00:00,372.53,373.49,372.07,373.09,31095.0,371.5278,372.4852,371.069,372.0863,31095.0
2017-03-03 11:30:00,373.05,374.41,372.8,374.17,17439.0,372.0464,373.4027,371.7971,373.1634,17439.0
2017-03-03 12:00:00,374.38,376.28,374.16,376.0,18537.0,373.3728,375.2677,373.1534,374.9885,18537.0
2017-03-03 12:30:00,375.75,376.1,375.33,375.8,19860.0,374.7391,375.0882,374.3203,374.789,19860.0
2017-03-03 13:00:00,375.77,376.53,375.08,376.53,15468.0,374.7591,375.517,374.0709,375.517,15468.0
2017-03-03 13:30:00,376.48,376.99,375.86,376.23,13056.0,375.4672,375.9758,374.8488,375.2178,13056.0
2017-03-03 14:00:00,376.41,376.5,375.05,375.05,15543.0,375.3974,375.4871,374.041,374.041,15543.0
2017-03-03 14:30:00,375.05,376.11,375.05,376.0,7005.0,374.041,375.0982,374.041,374.9885,7005.0
2017-03-03 15:00:00,375.86,377.5,375.5,377.4,23978.0,374.8488,376.4844,374.4898,376.3847,23978.0
2017-03-03 15:30:00,377.3,379.46,377.13,378.48,77691.0,376.285,378.4392,376.1154,377.4618,77691.0
2017-03-06 09:30:00,378.13,378.91,376.55,378.32,42906.0,377.1127,377.8906,375.537,377.3022,42906.0
2017-03-06 10:00:00,378.06,379.09,376.7,377.16,25001.0,377.0429,378.0701,375.6866,376.1453,25001.0
2017-03-06 10:30:00,377.06,378.12,376.45,377.59,34995.0,376.0456,377.1028,375.4372,376.5742,34995.0
2017-03-06 11:00:00,377.58,378.86,377.39,378.41,22859.0,376.5642,377.8408,376.3747,377.392,22859.0
2017-03-06 11:30:00,378.58,379.52,378.58,378.8,18541.0,377.5615,378.499,377.5615,377.7809,18541.0
2017-03-06 12:00:00,378.98,379.55,378.86,379.53,13376.0,377.9604,378.5289,377.8408,378.509,13376.0
2017-03-06 12:30:00,379.33,380.11,378.98,379.76,18377.0,378.3095,379.0874,377.9604,378.7383,18377.0
2017-03-06 13:00:00,379.76,381.43,379.65,380.71,21229.0,378.7383,380.4039,378.6286,379.6858,21229.0
2017-03-06 13:30:00,380.65,380.75,378.25,379.18,28836.0,379.6259,379.7257,377.2324,378.1599,28836.0
2017-03-06 14:00:00,379.12,379.29,378.6,379.11,24765.0,378.1001,378.2696,377.5815,378.0901,24765.0
2017-03-06 14:30:00,378.92,381.03,378.61,380.84,47526.0,377.9006,380.0049,377.5914,379.8154,47526.0
2017-03-06 15:00:00,380.91,381.78,380.68,381.15,31341.0,379.8853,380.7529,379.6559,380.1246,31341.0
2017-03-06 15:30:00,381.27,383.99,381.22,381.97,168984.0,380.2443,382.957,380.1944,380.9424,168984.0
2017-03-07 09:30:00,378.76,382.22,375.2,377.39,112133.0,377.741,381.1917,374.1906,376.3747,112133.0
2017-03-07 10:00:00,377.38,377.93,376.0,377.7,59123.0,376.3647,376.9133,374.9885,376.6839,59123.0
2017-03-07 10:30:00,377.82,378.23,374.58,374.78,46144.0,376.8036,377.2125,373.5723,373.7717,46144.0
2017-03-07 11:00:00,374.96,375.2,373.03,373.28,60547.0,373.9513,374.1906,372.0264,372.2758,60547.0
2017-03-07 11:30:00,373.45,373.66,370.63,371.13,63709.0,372.4453,372.6548,369.6329,370.1316,63709.0
2017-03-07 12:00:00,371.13,373.2,371.13,373.2,40609.0,370.1316,372.196,370.1316,372.196,40609.0
2017-03-07 12:30:00,373.0,374.25,373.0,373.4,25704.0,371.9965,373.2432,371.9965,372.3955,25704.0
2017-03-07 13:00:00,373.49,374.43,373.25,373.55,23981.0,372.4852,373.4227,372.2459,372.5451,23981.0
2017-03-07 13:30:00,373.53,373.65,372.21,372.29,19265.0,372.5251,372.6448,371.2087,371.2884,19265.0
2017-03-07 14:00:00,372.29,372.81,371.5,372.56,24099.0,371.2884,371.807,370.5006,371.5577,24099.0
2017-03-07 14:30:00,372.45,373.0,372.12,372.24,41783.0,371.448,371.9965,371.1189,371.2386,41783.0
2017-03-07 15:00:00,372.24,372.98,371.54,372.4,56664.0,371.2386,371.9766,370.5405,371.3981,56664.0
2017-03-07 15:30:00,372.45,373.01,371.93,372.52,104135.0,371.448,372.0065,370.9294,371.5178,104135.0
2017-03-08 09:30:00,373.59,376.94,373.5,376.7,65769.0,372.5849,375.9259,372.4952,375.6866,65769.0
2017-03-08 10:00:00,376.72,378.12,375.85,377.9,44622.0,375.7065,377.1028,374.8389,376.8833,44622.0
2017-03-08 10:30:00,377.81,377.81,374.5,375.79,57297.0,376.7936,376.7936,373.4925,374.779,57297.0
2017-03-08 11:00:00,375.93,376.72,375.78,376.07,17179.0,374.9186,375.7065,374.7691,375.0583,17179.0
2017-03-08 11:30:00,375.58,376.31,375.19,375.72,20718.0,374.5696,375.2976,374.1806,374.7092,20718.0
2017-03-08 12:00:00,375.62,376.79,375.62,376.76,11927.0,374.6095,375.7763,374.6095,375.7464,11927.0
2017-03-08 12:30:00,376.77,379.19,376.12,378.83,56389.0,375.7564,378.1699,375.1081,377.8108,56389.0
2017-03-08 13:00:00,379.01,381.51,379.01,380.95,65133.0,377.9904,380.4836,377.9904,379.9251,65133.0
2017-03-08 13:30:00,381.12,382.69,379.67,379.84,52874.0,380.0947,381.6605,378.6486,378.8181,52874.0
2017-03-08 14:00:00,380.1,381.0,379.17,379.56,58904.0,379.0774,379.975,378.1499,378.5389,58904.0
2017-03-08 14:30:00,379.29,380.3,379.0,380.16,37278.0,378.2696,379.2769,377.9804,379.1373,37278.0
2017-03-08 15:00:00,380.43,381.4,379.76,381.29,44009.0,379.4065,380.3739,378.7383,380.2642,44009.0
2017-03-08 15:30:00,381.29,381.79,379.6,381.42,121156.0,380.2642,380.7629,378.5788,380.3939,121156.0
2017-03-09 09:30:00,383.18,390.38,381.43,387.81,177960.0,382.1491,389.3298,380.4039,386.7667,177960.0
2017-03-09 10:00:00,388.05,389.94,387.05,389.73,105197.0,387.006,388.891,386.0087,388.6815,105197.0
2017-03-09 10:30:00,389.83,389.83,386.19,386.98,66305.0,388.7813,388.7813,385.151,385.9389,66305.0
2017-03-09 11:00:00,387.07,389.89,387.07,389.79,72669.0,386.0287,388.8411,386.0287,388.7414,72669.0
2017-03-09 11:30:00,389.67,391.29,389.03,391.21,41009.0,388.6217,390.2373,387.9834,390.1575,41009.0
2017-03-09 12:00:00,391.3,392.06,390.34,390.65,50696.0,390.2473,391.0053,389.2899,389.599,50696.0
2017-03-09 12:30:00,390.45,392.24,389.77,391.96,37283.0,389.3996,391.1848,388.7214,390.9055,37283.0
2017-03-09 13:00:00,392.16,392.22,390.25,390.25,18451.0,391.105,391.1648,389.2001,389.2001,18451.0
2017-03-09 13:30:00,390.25,390.29,389.29,389.29,34129.0,389.2001,389.24,388.2427,388.2427,34129.0
2017-03-09 14:00:00,389.55,390.0,387.34,388.84,39852.0,388.502,388.9508,386.298,387.7939,39852.0
2017-03-09 14:30:00,388.57,391.46,388.31,389.69,49978.0,387.5246,390.4069,387.2653,388.6416,49978.0
2017-03-09 15:00:00,389.54,391.84,389.54,390.85,62943.0,388.492,390.7858,388.492,389.7985,62943.0
2017-03-09 15:30:00,391.03,391.45,389.69,390.14,95706.0,389.978,390.3969,388.6416,389.0904,95706.0
2017-03-10 09:30:00,392.95,392.95,386.0,386.65,98318.0,391.8929,391.8929,384.9616,385.6098,98318.0
2017-03-10 10:00:00,387.33,388.86,387.06,388.0,41788.0,386.288,387.8139,386.0187,386.9562,41788.0
2017-03-10 10:30:00,388.31,389.64,387.79,389.08,36213.0,387.2653,388.5918,386.7467,388.0333,36213.0
2017-03-10 11:00:00,389.07,390.82,388.37,390.8,27279.0,388.0233,389.7686,387.3252,389.7486,27279.0
2017-03-10 11:30:00,390.82,391.38,389.96,390.16,27486.0,389.7686,390.3271,388.9109,389.1104,27486.0
2017-03-10 12:00:00,390.07,390.46,388.61,389.29,26681.0,389.0206,389.4096,387.5645,388.2427,26681.0
2017-03-10 12:30:00,388.94,389.16,386.73,387.02,43651.0,387.8936,388.1131,385.6896,385.9788,43651.0
2017-03-10 13:00:00,387.19,387.2,386.0,386.23,26705.0,386.1484,386.1583,384.9616,385.1909,26705.0
2017-03-10 13:30:00,386.21,386.23,384.21,385.11,85348.0,385.171,385.1909,383.1764,384.074,85348.0
2017-03-10 14:00:00,385.15,386.55,385.14,385.77,25047.0,384.1138,385.5101,384.1039,384.7322,25047.0
2017-03-10 14:30:00,385.68,387.27,385.68,386.38,33059.0,384.6424,386.2281,384.6424,385.3405,33059.0
2017-03-10 15:00:00,386.35,388.64,386.33,388.16,32447.0,385.3106,387.5945,385.2907,387.1157,32447.0
2017-03-10 15:30:00,388.18,389.15,387.5,388.22,63225.0,387.1357,388.1031,386.4575,387.1756,63225.0
2017-03-13 09:30:00,389.2,389.2,385.16,385.76,55005.0,388.1529,388.1529,384.1238,384.7222,55005.0
2017-03-13 10:00:00,385.61,386.93,384.28,385.92,55175.0,384.5726,385.8891,383.2462,384.8818,55175.0
2017-03-13 10:30:00,386.24,386.68,384.64,385.56,28463.0,385.2009,385.6397,383.6052,384.5227,28463.0
2017-03-13 11:00:00,385.46,386.13,384.85,385.97,40784.0,384.423,385.0912,383.8147,384.9316,40784.0
2017-03-13 11:30:00,385.75,386.48,384.83,386.33,34570.0,384.7122,385.4403,383.7947,385.2907,34570.0
2017-03-13 12:00:00,386.51,386.79,385.94,386.7,25851.0,385.4702,385.7494,384.9017,385.6597,25851.0
2017-03-13 12:30:00,386.64,387.26,386.09,386.62,11090.0,385.5998,386.2182,385.0513,385.5799,11090.0
2017-03-13 13:00:00,386.93,386.96,385.23,386.46,24605.0,385.8891,385.919,384.1936,385.4203,24605.0
2017-03-13 13:30:00,386.48,387.99,386.24,387.46,19715.0,385.4403,386.9462,385.2009,386.4176,19715.0
2017-03-13 14:00:00,387.4,389.01,387.33,388.4,30136.0,386.3578,387.9635,386.288,387.3551,30136.0
2017-03-13 14:30:00,388.55,389.22,388.07,389.0,11138.0,387.5047,388.1729,387.026,387.9535,11138.0
2017-03-13 15:00:00,388.81,389.01,388.07,388.27,26923.0,387.764,387.9635,387.026,387.2254,26923.0
2017-03-13 15:30:00,388.46,389.98,388.27,388.97,60870.0,387.4149,388.9308,387.2254,387.9236,60870.0
2017-03-14 09:30:00,386.87,390.0,386.87,388.54,31959.0,385.8292,388.9508,385.8292,387.4947,31959.0
2017-03-14 10:00:00,388.54,389.7,387.72,388.46,32901.0,387.4947,388.6516,386.6769,387.4149,32901.0
2017-03-14 10:30:00,388.55,390.0,387.73,390.0,32391.0,387.5047,388.9508,386.6869,388.9508,32391.0
2017-03-14 11:00:00,389.78,390.94,389.35,390.69,31608.0,388.7314,389.8883,388.3025,389.6389,31608.0
2017-03-14 11:30:00,390.69,390.92,389.84,390.46,20620.0,389.6389,389.8683,388.7912,389.4096,20620.0
2017-03-14 12:00:00,390.61,391.37,389.31,390.58,22875.0,389.5592,390.3171,388.2627,389.5292,22875.0
2017-03-14 12:30:00,390.15,390.68,390.03,390.33,14230.0,389.1004,389.629,388.9807,389.2799,14230.0
2017-03-14 13:00:00,390.34,391.49,390.11,391.47,21499.0,389.2899,390.4368,389.0605,390.4168,21499.0
2017-03-14 13:30:00,391.49,391.86,391.05,391.72,20834.0,390.4368,390.8058,389.998,390.6662,20834.0
2017-03-14 14:00:00,391.44,392.69,391.37,392.69,24140.0,390.3869,391.6336,390.3171,391.6336,24140.0
2017-03-14 14:30:00,392.67,393.36,392.27,392.89,47276.0,391.6136,392.3018,391.2147,391.833,47276.0
2017-03-14 15:00:00,392.52,393.59,392.39,392.56,31849.0,391.464,392.5311,391.3344,391.5039,31849.0
2017-03-14 15:30:00,392.63,392.63,390.86,391.09,51108.0,391.5737,391.5737,389.8085,390.0379,51108.0
2017-03-15 09:30:00,393.64,394.83,392.19,393.64,67282.0,392.581,393.7678,391.1349,392.581,67282.0
2017-03-15 10:00:00,393.27,394.74,391.83,394.0,61242.0,392.212,393.678,390.7759,392.94,61242.0
2017-03-15 10:30:00,393.61,394.69,393.36,393.65,25172.0,392.5511,393.6282,392.3018,392.591,25172.0
2017-03-15 11:00:00,393.88,394.63,393.21,393.84,35851.0,392.8204,393.5683,392.1522,392.7805,35851.0
2017-03-15 11:30:00,394.0,394.24,392.95,393.63,17331.0,392.94,393.1794,391.8929,392.571,17331.0
2017-03-15 12:00:00,393.5,394.27,393.39,394.15,32107.0,392.4414,393.2093,392.3317,393.0896,32107.0
2017-03-15 12:30:00,393.97,396.55,393.76,396.37,36051.0,392.9101,395.4832,392.7007,395.3037,36051.0
2017-03-15 13:00:00,396.22,396.42,394.8,394.94,14903.0,395.1541,395.3535,393.7379,393.8775,14903.0
2017-03-15 13:30:00,394.93,396.35,394.32,394.87,25224.0,393.8675,395.2837,393.2592,393.8077,25224.0
2017-03-15 14:00:00,395.32,397.11,395.3,396.67,25878.0,394.2565,396.0417,394.2365,395.6029,25878.0
2017-03-15 14:30:00,397.0,399.72,396.43,397.57,73757.0,395.932,398.6446,395.3635,396.5004,73757.0
2017-03-15 15:00:00,397.9,398.4,397.18,398.0,45557.0,396.8295,397.3282,396.1115,396.9293,45557.0
2017-03-15 15:30:00,398.32,398.71,396.0,397.79,121553.0,397.2484,397.6374,394.9347,396.7198,121553.0
2017-03-16 09:30:00,397.46,399.0,393.61,393.61,65767.0,396.3907,397.9266,392.5511,392.5511,65767.0
2017-03-16 10:00:00,393.96,394.66,392.4,394.2,54805.0,392.9001,393.5983,391.3443,393.1395,54805.0
2017-03-16 10:30:00,394.16,394.84,392.47,394.84,57853.0,393.0996,393.7778,391.4142,393.7778,57853.0
2017-03-16 11:00:00,394.17,394.75,392.7,393.63,38910.0,393.1096,393.688,391.6435,392.571,38910.0
2017-03-16 11:30:00,393.5,393.5,391.73,392.77,48414.0,392.4414,392.4414,390.6761,391.7133,48414.0
2017-03-16 12:00:00,392.36,393.18,392.03,392.9,45253.0,391.3044,392.1222,390.9753,391.843,45253.0
2017-03-16 12:30:00,392.78,393.61,392.25,393.4,17469.0,391.7233,392.5511,391.1947,392.3416,17469.0
2017-03-16 13:00:00,393.08,393.43,391.33,391.34,24885.0,392.0225,392.3716,390.2772,390.2872,24885.0
2017-03-16 13:30:00,391.33,391.74,390.58,391.16,30165.0,390.2772,390.6861,389.5292,390.1077,30165.0
2017-03-16 14:00:00,391.0,391.49,389.29,391.19,49522.0,389.9481,390.4368,388.2427,390.1376,49522.0
2017-03-16 14:30:00,391.1,391.75,390.63,391.19,30234.0,390.0478,390.6961,389.5791,390.1376,30234.0
2017-03-16 15:00:00,391.37,392.82,390.99,392.03,45304.0,390.3171,391.7632,389.9381,390.9753,45304.0
2017-03-16 15:30:00,392.0,393.0,391.68,392.39,67561.0,390.9454,391.9427,390.6263,391.3344,67561.0
2017-03-17 09:30:00,379.93,386.69,377.39,378.14,414263.0,378.9079,385.6497,376.3747,377.1227,414263.0
2017-03-17 10:00:00,378.36,379.36,374.48,374.48,349832.0,377.3421,378.3394,373.4725,373.4725,349832.0
2017-03-17 10:30:00,374.48,375.33,371.23,372.36,257503.0,373.4725,374.3203,370.2313,371.3583,257503.0
2017-03-17 11:00:00,372.1,373.5,370.68,373.34,210850.0,371.099,372.4952,369.6828,372.3356,210850.0
2017-03-17 11:30:00,373.26,378.97,372.41,378.49,155604.0,372.2558,377.9505,371.4081,377.4718,155604.0
2017-03-17 12:00:00,378.49,381.0,377.37,379.12,140726.0,377.4718,379.975,376.3548,378.1001,140726.0
2017-03-17 12:30:00,379.24,380.48,378.77,379.54,30102.0,378.2197,379.4564,377.751,378.5189,30102.0
2017-03-17 13:00:00,379.36,380.31,378.71,379.94,36062.0,378.3394,379.2869,377.6912,378.9179,36062.0
2017-03-17 13:30:00,379.85,380.31,379.0,379.53,34839.0,378.8281,379.2869,377.9804,378.509,34839.0
2017-03-17 14:00:00,379.42,380.8,379.18,379.73,51167.0,378.3993,379.7755,378.1599,378.7084,51167.0
2017-03-17 14:30:00,379.94,381.37,379.91,380.9,58318.0,378.9179,380.344,378.8879,379.8753,58318.0
2017-03-17 15:00:00,380.74,382.06,380.54,381.57,66265.0,379.7157,381.0322,379.5162,380.5435,66265.0
2017-03-17 15:30:00,381.55,382.09,379.78,380.29,191333.0,380.5235,381.0621,378.7583,379.2669,191333.0
2017-03-20 09:30:00,380.83,381.96,377.72,381.32,48651.0,379.8055,380.9324,376.7038,380.2941,48651.0
2017-03-20 10:00:00,380.91,385.71,380.91,383.84,61558.0,379.8853,384.6723,379.8853,382.8074,61558.0
2017-03-20 10:30:00,383.38,385.68,382.59,384.6,41448.0,382.3486,384.6424,381.5607,383.5653,41448.0
2017-03-20 11:00:00,384.49,384.64,382.64,383.38,26072.0,383.4556,383.6052,381.6106,382.3486,26072.0
2017-03-20 11:30:00,383.2,383.55,382.46,382.88,13180.0,382.1691,382.5181,381.4311,381.85,13180.0
2017-03-20 12:00:00,382.9,383.05,382.12,382.53,18680.0,381.8699,382.0195,381.092,381.5009,18680.0
2017-03-20 12:30:00,382.19,382.97,381.66,382.89,19150.0,381.1618,381.9397,380.6332,381.8599,19150.0
2017-03-20 13:00:00,382.89,382.89,381.85,381.88,5900.0,381.8599,381.8599,380.8227,380.8526,5900.0
2017-03-20 13:30:00,381.79,381.96,380.97,381.77,22775.0,380.7629,380.9324,379.9451,380.7429,22775.0
2017-03-20 14:00:00,381.57,382.21,381.33,381.83,14168.0,380.5435,381.1818,380.3041,380.8028,14168.0
2017-03-20 14:30:00,381.88,382.02,380.87,381.83,44796.0,380.8526,380.9923,379.8454,380.8028,44796.0
2017-03-20 15:00:00,381.71,382.64,381.63,382.55,23821.0,380.6831,381.6106,380.6033,381.5208,23821.0
2017-03-20 15:30:00,382.43,382.5,381.46,381.98,76650.0,381.4012,381.471,380.4338,380.9524,76650.0
2017-03-21 09:30:00,382.89,383.09,380.13,381.2,52979.0,381.8599,382.0594,379.1073,380.1745,52979.0
2017-03-21 10:00:00,380.45,381.87,379.0,379.49,90736.0,379.4265,380.8427,377.9804,378.4691,90736.0
2017-03-21 10:30:00,379.48,379.49,375.75,376.12,93331.0,378.4591,378.4691,374.7391,375.1081,93331.0
2017-03-21 11:00:00,376.18,376.99,374.72,375.88,97222.0,375.168,375.9758,373.7119,374.8688,97222.0
2017-03-21 11:30:00,375.82,377.13,372.54,377.12,77374.0,374.8089,376.1154,371.5378,376.1054,77374.0
2017-03-21 12:00:00,377.67,378.29,376.67,377.35,42847.0,376.654,377.2723,375.6567,376.3348,42847.0
2017-03-21 12:30:00,377.53,378.82,376.35,376.72,56883.0,376.5143,377.8009,375.3375,375.7065,56883.0
2017-03-21 13:00:00,376.87,379.0,375.33,378.94,68375.0,375.8561,377.9804,374.3203,377.9206,68375.0
2017-03-21 13:30:00,378.69,379.23,374.03,374.18,51277.0,377.6712,378.2098,373.0238,373.1734,51277.0
2017-03-21 14:00:00,374.04,374.47,371.39,373.88,57564.0,373.0337,373.4626,370.3909,372.8742,57564.0
2017-03-21 14:30:00,374.12,376.7,373.74,375.08,54502.0,373.1135,375.6866,372.7345,374.0709,54502.0
2017-03-21 15:00:00,375.04,375.39,373.39,374.0,48493.0,374.031,374.3801,372.3855,372.9938,48493.0
2017-03-21 15:30:00,373.76,373.85,370.24,370.98,148495.0,372.7545,372.8442,369.244,369.982,148495.0
2017-03-22 09:30:00,373.12,374.74,370.62,370.8,55417.0,372.1162,373.7318,369.6229,369.8024,55417.0
2017-03-22 10:00:00,370.87,371.73,368.49,369.48,38869.0,369.8723,370.7299,367.4987,368.486,38869.0
2017-03-22 10:30:00,369.94,372.33,369.13,370.53,33805.0,368.9448,371.3283,368.1369,369.5332,33805.0
2017-03-22 11:00:00,370.4,372.06,368.58,371.57,37909.0,369.4035,371.0591,367.5884,370.5704,37909.0
2017-03-22 11:30:00,371.48,371.6,369.27,371.21,31648.0,370.4806,370.6003,368.2766,370.2113,31648.0
2017-03-22 12:00:00,371.22,371.89,369.53,369.53,22595.0,370.2213,370.8895,368.5359,368.5359,22595.0
2017-03-22 12:30:00,369.53,370.1,368.09,368.91,32004.0,368.5359,369.1043,367.0997,367.9175,32004.0
2017-03-22 13:00:00,368.98,370.1,368.42,369.51,18018.0,367.9873,369.1043,367.4289,368.5159,18018.0
2017-03-22 13:30:00,369.76,370.17,367.14,367.19,19871.0,368.7652,369.1741,366.1523,366.2022,19871.0
2017-03-22 14:00:00,367.15,367.83,366.12,366.58,70464.0,366.1623,366.8404,365.135,365.5938,70464.0
2017-03-22 14:30:00,366.72,369.27,366.72,368.8,25322.0,365.7334,368.2766,365.7334,367.8078,25322.0
2017-03-22 15:00:00,368.93,369.49,367.22,368.64,25553.0,367.9375,368.496,366.2321,367.6483,25553.0
2017-03-22 15:30:00,368.66,369.62,368.51,369.06,67161.0,367.6682,368.6256,367.5186,368.0671,67161.0
2017-03-23 09:30:00,369.19,370.58,367.45,369.05,22617.0,368.1968,369.583,366.4615,368.0572,22617.0
2017-03-23 10:00:00,369.06,369.09,367.25,368.49,19426.0,368.0671,368.097,366.262,367.4987,19426.0
2017-03-23 10:30:00,368.49,369.29,368.17,368.88,19472.0,367.4987,368.2965,367.1795,367.8876,19472.0
2017-03-23 11:00:00,368.87,370.47,368.04,370.42,23823.0,367.8776,369.4733,367.0499,369.4235,23823.0
2017-03-23 11:30:00,370.24,370.73,368.46,368.73,26610.0,369.244,369.7326,367.4687,367.738,26610.0
2017-03-23 12:00:00,369.18,369.61,368.2,368.67,16952.0,368.1868,368.6157,367.2094,367.6782,16952.0
2017-03-23 12:30:00,368.65,369.45,368.55,368.75,17137.0,367.6582,368.4561,367.5585,367.758,17137.0
2017-03-23 13:00:00,368.8,368.92,367.25,368.37,55770.0,367.8078,367.9275,366.262,367.379,55770.0
2017-03-23 13:30:00,368.31,369.87,367.61,368.91,27428.0,367.3191,368.875,366.621,367.9175,27428.0
2017-03-23 14:00:00,369.21,369.22,367.26,367.46,28603.0,368.2167,368.2267,366.272,366.4714,28603.0
2017-03-23 14:30:00,367.47,368.18,366.68,367.13,46448.0,366.4814,367.1895,365.6935,366.1423,46448.0
2017-03-23 15:00:00,366.92,367.09,365.09,365.76,51392.0,365.9329,366.1024,364.1078,364.776,51392.0
2017-03-23 15:30:00,365.71,365.88,364.44,365.02,131415.0,364.7261,364.8957,363.4596,364.038,131415.0
2017-03-24 09:30:00,367.92,368.5,366.72,368.38,40923.0,366.9302,367.5086,365.7334,367.389,40923.0
2017-03-24 10:00:00,368.25,369.79,367.31,369.56,52443.0,367.2593,368.7952,366.3218,368.5658,52443.0
2017-03-24 10:30:00,369.32,373.47,368.92,373.11,83463.0,368.3264,372.4653,367.9275,372.1062,83463.0
2017-03-24 11:00:00,373.08,374.24,371.26,372.06,60932.0,372.0763,373.2332,370.2612,371.0591,60932.0
2017-03-24 11:30:00,372.06,374.85,372.06,373.91,60365.0,371.0591,373.8416,371.0591,372.9041,60365.0
2017-03-24 12:00:00,374.02,374.02,370.73,371.31,29594.0,373.0138,373.0138,369.7326,370.3111,29594.0
2017-03-24 12:30:00,371.34,372.64,370.66,372.46,17139.0,370.341,371.6375,369.6628,371.458,17139.0
2017-03-24 13:00:00,372.6,373.0,371.06,372.89,25890.0,371.5976,371.9965,370.0617,371.8868,25890.0
2017-03-24 13:30:00,372.59,372.99,369.53,370.12,26446.0,371.5876,371.9866,368.5359,369.1243,26446.0
2017-03-24 14:00:00,370.29,373.71,370.11,372.08,98370.0,369.2938,372.7046,369.1143,371.079,98370.0
2017-03-24 14:30:00,372.24,372.46,370.73,371.07,16850.0,371.2386,371.458,369.7326,370.0717,16850.0
2017-03-24 15:00:00,370.75,371.47,370.22,370.8,40709.0,369.7526,370.4706,369.224,369.8024,40709.0
2017-03-24 15:30:00,370.58,374.27,369.97,373.12,136196.0,369.583,373.2631,368.9747,372.1162,136196.0
2017-03-27 09:30:00,371.69,377.78,371.04,377.03,155190.0,370.6901,376.7637,370.0418,376.0157,155190.0
2017-03-27 10:00:00,377.18,379.95,375.56,379.73,118143.0,376.1653,378.9278,374.5496,378.7084,118143.0
2017-03-27 10:30:00,379.75,381.81,379.49,381.18,83905.0,378.7284,380.7828,378.4691,380.1545,83905.0
2017-03-27 11:00:00,380.99,383.89,380.17,383.66,64470.0,379.965,382.8572,379.1472,382.6279,64470.0
2017-03-27 11:30:00,383.74,384.96,381.9,381.9,87029.0,382.7076,383.9244,380.8726,380.8726,87029.0
2017-03-27 12:00:00,381.86,383.43,381.01,382.2,45461.0,380.8327,382.3985,379.985,381.1718,45461.0
2017-03-27 12:30:00,382.22,383.35,381.66,383.15,23067.0,381.1917,382.3187,380.6332,382.1192,23067.0
2017-03-27 13:00:00,383.11,383.81,382.33,382.42,36930.0,382.0793,382.7774,381.3014,381.3912,36930.0
2017-03-27 13:30:00,382.27,383.26,381.48,381.66,48926.0,381.2416,382.2289,380.4537,380.6332,48926.0
2017-03-27 14:00:00,381.78,382.49,380.05,381.65,32717.0,380.7529,381.461,379.0276,380.6233,32717.0
2017-03-27 14:30:00,381.14,382.4,380.4,382.0,44040.0,380.1146,381.3712,379.3766,380.9723,44040.0
2017-03-27 15:00:00,382.08,383.92,382.01,382.97,44390.0,381.0521,382.8872,380.9823,381.9397,44390.0
2017-03-27 15:30:00,383.1,383.99,382.33,383.68,106229.0,382.0694,382.957,381.3014,382.6478,106229.0
2017-03-28 09:30:00,383.47,388.82,379.12,380.03,218129.0,382.4384,387.774,378.1001,379.0076,218129.0
2017-03-28 10:00:00,379.42,381.83,376.22,376.78,63379.0,378.3993,380.8028,375.2079,375.7664,63379.0
2017-03-28 10:30:00,376.78,379.83,376.39,376.99,71759.0,375.7664,378.8082,375.3774,375.9758,71759.0
2017-03-28 11:00:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 11:30:00,376.99,376.99,376.99,376.99,0.0,375.9758,375.9758,375.9758,375.9758,0.0
2017-03-28 12:00:00,376.99,387.5,376.98,379.91,235111.0,375.9758,386.4575,375.9658,378.8879,235111.0
2017-03-28 12:30:00,379.74,380.16,376.59,379.0,132932.0,378.7184,379.1373,375.5769,377.9804,132932.0
2017-03-28 13:00:00,379.19,380.92,378.14,379.71,81589.0,378.1699,379.8952,377.1227,378.6885,81589.0
2017-03-28 13:30:00,379.84,382.39,378.27,381.98,82408.0,378.8181,381.3613,377.2524,380.9524,82408.0
2017-03-28 14:00:00,382.0,382.8,380.86,381.24,55423.0,380.9723,381.7702,379.8354,380.2144,55423.0
2017-03-28 14:30:00,381.35,383.0,380.97,382.41,63180.0,380.3241,381.9696,379.9451,381.3812,63180.0
2017-03-28 15:00:00,382.19,384.99,382.08,383.59,127888.0,381.1618,383.9543,381.0521,382.558,127888.0
2017-03-28 15:30:00,383.75,383.75,382.0,382.38,176784.0,382.7176,382.7176,380.9723,381.3513,176784.0
2017-03-29 09:30:00,382.46,396.0,382.06,393.53,256309.0,381.4311,394.9347,381.0322,392.4713,256309.0
2017-03-29 10:00:00,393.29,394.57,391.24,393.26,128515.0,392.2319,393.5085,390.1875,392.202,128515.0
2017-03-29 10:30:00,393.17,398.0,392.82,395.83,210026.0,392.1123,396.9293,391.7632,394.7651,210026.0
2017-03-29 11:00:00,395.91,397.22,395.05,395.79,81688.0,394.8449,396.1514,393.9872,394.7252,81688.0
2017-03-29 11:30:00,395.19,399.67,395.19,398.14,162201.0,394.1268,398.5948,394.1268,397.0689,162201.0
2017-03-29 12:00:00,398.15,399.82,397.0,399.72,90260.0,397.0789,398.7444,395.932,398.6446,90260.0
2017-03-29 12:30:00,399.71,401.21,397.69,397.69,167612.0,398.6347,400.1306,396.6201,396.6201,167612.0
2017-03-29 13:00:00,397.88,399.39,397.1,398.19,71872.0,396.8096,398.3155,396.0317,397.1188,71872.0
2017-03-29 13:30:00,398.58,398.94,396.83,396.89,73069.0,397.5077,397.8667,395.7624,395.8223,73069.0
2017-03-29 14:00:00,396.99,397.3,395.61,396.88,51594.0,395.922,396.2312,394.5457,395.8123,51594.0
2017-03-29 14:30:00,396.66,397.21,393.46,393.46,63291.0,395.5929,396.1414,392.4015,392.4015,63291.0
2017-03-29 15:00:00,393.45,395.98,393.45,394.74,83110.0,392.3915,394.9147,392.3915,393.678,83110.0
2017-03-29 15:30:00,394.86,395.36,393.4,394.27,123852.0,393.7977,394.2964,392.3416,393.2093,123852.0
2017-03-30 09:30:00,394.89,397.21,389.42,389.66,67620.0,393.8276,396.1414,388.3724,388.6117,67620.0
2017-03-30 10:00:00,389.6,391.96,389.39,389.54,45548.0,388.5519,390.9055,388.3424,388.492,45548.0
2017-03-30 10:30:00,389.39,389.91,386.63,389.63,74235.0,388.3424,388.861,385.5899,388.5818,74235.0
2017-03-30 11:00:00,389.44,389.93,387.52,389.59,74434.0,388.3923,388.881,386.4775,388.5419,74434.0
2017-03-30 11:30:00,389.59,390.13,387.24,387.61,38242.0,388.5419,389.0804,386.1982,386.5672,38242.0
2017-03-30 12:00:00,387.81,387.93,386.47,387.48,53299.0,386.7667,386.8864,385.4303,386.4376,53299.0
2017-03-30 12:30:00,387.69,388.55,386.7,387.79,32376.0,386.647,387.5047,385.6597,386.7467,32376.0
2017-03-30 13:00:00,387.92,388.75,387.22,388.31,30090.0,386.8764,387.7042,386.1783,387.2653,30090.0
2017-03-30 13:30:00,388.21,388.41,386.65,386.99,35461.0,387.1656,387.3651,385.6098,385.9489,35461.0
2017-03-30 14:00:00,387.0,387.76,386.74,387.0,31973.0,385.9589,386.7168,385.6996,385.9589,31973.0
2017-03-30 14:30:00,387.11,387.51,386.09,386.28,28741.0,386.0686,386.4675,385.0513,385.2408,28741.0
2017-03-30 15:00:00,386.17,387.5,385.91,387.09,37733.0,385.1311,386.4575,384.8718,386.0486,37733.0
2017-03-30 15:30:00,387.2,387.69,385.82,386.06,182860.0,386.1583,386.647,384.782,385.0214,182860.0
2017-03-31 09:30:00,385.75,388.87,382.6,388.52,45925.0,384.7122,387.8238,381.5707,387.4748,45925.0
2017-03-31 10:00:00,388.55,389.42,385.87,386.65,20633.0,387.5047,388.3724,384.8319,385.6098,20633.0
2017-03-31 10:30:00,386.55,388.68,386.48,387.62,22671.0,385.5101,387.6343,385.4403,386.5772,22671.0
2017-03-31 11:00:00,387.57,389.55,387.38,389.4,32903.0,386.5273,388.502,386.3378,388.3524,32903.0
2017-03-31 11:30:00,389.43,390.0,388.21,389.22,40143.0,388.3823,388.9508,387.1656,388.1729,40143.0
2017-03-31 12:00:00,389.38,389.71,387.72,388.69,18193.0,388.3325,388.6616,386.6769,387.6443,18193.0
2017-03-31 12:30:00,388.83,388.95,387.77,388.21,9717.0,387.7839,387.9036,386.7268,387.1656,9717.0
2017-03-31 13:00:00,388.11,388.42,387.12,387.78,16033.0,387.0659,387.375,386.0785,386.7368,16033.0
2017-03-31 13:30:00,387.67,388.49,387.25,387.49,14393.0,386.6271,387.4449,386.2082,386.4475,14393.0
2017-03-31 14:00:00,387.13,387.76,386.61,386.92,21482.0,386.0885,386.7168,385.5699,385.8791,21482.0
2017-03-31 14:30:00,386.9,387.68,386.51,387.64,22537.0,385.8591,386.637,385.4702,386.5971,22537.0
2017-03-31 15:00:00,387.69,388.64,387.51,388.35,33958.0,386.647,387.5945,386.4675,387.3052,33958.0
2017-03-31 15:30:00,388.54,388.65,387.24,387.64,71809.0,387.4947,387.6044,386.1982,386.5971,71809.0
2017-04-03 09:30:00,388.0,392.75,388.0,390.8,80148.0,386.9562,391.6934,386.9562,389.7486,80148.0
2017-04-03 10:00:00,390.57,390.64,388.26,389.89,26819.0,389.5193,389.5891,387.2155,388.8411,26819.0
2017-04-03 10:30:00,390.02,390.02,386.42,387.58,61738.0,388.9707,388.9707,385.3804,386.5373,61738.0
2017-04-03 11:00:00,387.58,387.58,384.47,386.89,46163.0,386.5373,386.5373,383.4357,385.8492,46163.0
2017-04-03 11:30:00,386.69,387.2,385.05,385.75,32872.0,385.6497,386.1583,384.0141,384.7122,32872.0
2017-04-03 12:00:00,385.76,385.76,383.92,384.79,55362.0,384.7222,384.7222,382.8872,383.7548,55362.0
2017-04-03 12:30:00,384.51,384.89,382.26,382.79,34413.0,383.4756,383.8545,381.2316,381.7602,34413.0
2017-04-03 13:00:00,382.95,384.8,382.36,383.38,80220.0,381.9198,383.7648,381.3313,382.3486,80220.0
2017-04-03 13:30:00,383.84,383.84,382.54,383.3,42631.0,382.8074,382.8074,381.5109,382.2688,42631.0
2017-04-03 14:00:00,383.47,384.87,382.65,384.62,43553.0,382.4384,383.8346,381.6206,383.5853,43553.0
2017-04-03 14:30:00,384.47,385.77,384.18,385.01,32455.0,383.4357,384.7322,383.1465,383.9742,32455.0
2017-04-03 15:00:00,385.02,387.08,384.51,384.51,59491.0,383.9842,386.0387,383.4756,383.4756,59491.0
2017-04-03 15:30:00,384.48,384.82,382.75,383.2,86069.0,383.4456,383.7847,381.7203,382.1691,86069.0
2017-04-04 09:30:00,383.94,386.06,382.1,382.67,38205.0,382.9071,385.0214,381.072,381.6405,38205.0
2017-04-04 10:00:00,382.2,383.0,379.28,381.87,54891.0,381.1718,381.9696,378.2596,380.8427,54891.0
2017-04-04 10:30:00,382.11,383.46,381.0,381.0,26770.0,381.082,382.4284,379.975,379.975,26770.0
2017-04-04 11:00:00,381.0,382.93,380.99,381.5,28468.0,379.975,381.8998,379.965,380.4737,28468.0
2017-04-04 11:30:00,381.5,382.33,381.23,381.49,21035.0,380.4737,381.3014,380.2044,380.4637,21035.0
2017-04-04 12:00:00,381.49,382.08,381.09,381.39,24677.0,380.4637,381.0521,380.0648,380.364,24677.0
2017-04-04 12:30:00,381.34,381.65,380.41,380.45,25898.0,380.3141,380.6233,379.3866,379.4265,25898.0
2017-04-04 13:00:00,380.78,382.64,380.4,382.1,51538.0,379.7556,381.6106,379.3766,381.072,51538.0
2017-04-04 13:30:00,382.0,382.99,381.5,382.7,34080.0,380.9723,381.9597,380.4737,381.6704,34080.0
2017-04-04 14:00:00,382.85,383.46,382.38,382.6,42131.0,381.82,382.4284,381.3513,381.5707,42131.0
2017-04-04 14:30:00,382.38,382.82,381.67,382.15,35267.0,381.3513,381.7901,380.6432,381.1219,35267.0
2017-04-04 15:00:00,382.13,383.45,382.0,382.68,54805.0,381.102,382.4184,380.9723,381.6505,54805.0
2017-04-04 15:30:00,382.64,383.31,382.05,382.92,102302.0,381.6106,382.2788,381.0222,381.8898,102302.0
2017-04-05 09:30:00,382.93,384.51,381.47,381.77,21890.0,381.8998,383.4756,380.4437,380.7429,21890.0
2017-04-05 10:00:00,381.74,382.15,379.92,380.71,31277.0,380.713,381.1219,378.8979,379.6858,31277.0
2017-04-05 10:30:00,380.75,382.92,380.48,382.21,28388.0,379.7257,381.8898,379.4564,381.1818,28388.0
2017-04-05 11:00:00,382.3,383.29,381.4,382.57,31967.0,381.2715,382.2588,380.3739,381.5408,31967.0
2017-04-05 11:30:00,382.42,382.71,381.04,381.04,34851.0,381.3912,381.6804,380.0149,380.0149,34851.0
2017-04-05 12:00:00,381.42,382.34,380.83,382.19,15592.0,380.3939,381.3114,379.8055,381.1618,15592.0
2017-04-05 12:30:00,382.19,383.54,382.04,383.3,22849.0,381.1618,382.5082,381.0122,382.2688,22849.0
2017-04-05 13:00:00,383.3,383.7,382.0,382.2,18904.0,382.2688,382.6677,380.9723,381.1718,18904.0
2017-04-05 13:30:00,382.07,383.42,382.01,383.19,14879.0,381.0421,382.3885,380.9823,382.1591,14879.0
2017-04-05 14:00:00,382.73,383.05,380.61,381.01,24329.0,381.7004,382.0195,379.5861,379.985,24329.0
2017-04-05 14:30:00,381.14,381.24,379.3,379.99,39686.0,380.1146,380.2144,378.2796,378.9677,39686.0
2017-04-05 15:00:00,380.19,380.66,377.45,378.72,61671.0,379.1672,379.6359,376.4346,377.7011,61671.0
2017-04-05 15:30:00,378.82,378.88,375.72,377.32,124208.0,377.8009,377.8607,374.7092,376.3049,124208.0
2017-04-06 09:30:00,379.0,381.56,377.1,380.89,84309.0,377.9804,380.5335,376.0855,379.8653,84309.0
2017-04-06 10:00:00,381.01,381.98,379.65,380.78,71399.0,379.985,380.9524,378.6286,379.7556,71399.0
2017-04-06 10:30:00,381.08,381.49,378.87,379.01,53005.0,380.0548,380.4637,377.8507,377.9904,53005.0
2017-04-06 11:00:00,378.99,380.79,378.95,380.29,65097.0,377.9704,379.7656,377.9305,379.2669,65097.0
2017-04-06 11:30:00,380.31,380.59,379.89,379.89,15299.0,379.2869,379.5661,378.868,378.868,15299.0
2017-04-06 12:00:00,380.1,380.33,378.78,379.66,40243.0,379.0774,379.3068,377.761,378.6386,40243.0
2017-04-06 12:30:00,379.81,379.92,378.25,378.68,28994.0,378.7882,378.8979,377.2324,377.6612,28994.0
2017-04-06 13:00:00,378.69,378.76,377.76,378.76,29558.0,377.6712,377.741,376.7437,377.741,29558.0
2017-04-06 13:30:00,378.63,378.95,378.07,378.13,18487.0,377.6114,377.9305,377.0529,377.1127,18487.0
2017-04-06 14:00:00,378.13,378.6,378.1,378.49,44240.0,377.1127,377.5815,377.0828,377.4718,44240.0
2017-04-06 14:30:00,378.35,379.11,377.5,377.6,68682.0,377.3321,378.0901,376.4844,376.5842,68682.0
2017-04-06 15:00:00,377.67,378.11,376.36,377.9,79481.0,376.654,377.0928,375.3475,376.8833,79481.0
2017-04-06 15:30:00,377.91,379.66,377.68,379.57,162884.0,376.8933,378.6386,376.6639,378.5489,162884.0
2017-04-07 09:30:00,379.6,381.25,377.49,377.59,63911.0,378.5788,380.2243,376.4745,376.5742,63911.0
2017-04-07 10:00:00,377.61,378.22,376.22,377.06,53020.0,376.5941,377.2025,375.2079,376.0456,53020.0
2017-04-07 10:30:00,377.06,378.72,376.85,377.52,24612.0,376.0456,377.7011,375.8362,376.5044,24612.0
2017-04-07 11:00:00,377.72,377.8,375.61,375.98,57740.0,376.7038,376.7836,374.5995,374.9685,57740.0
2017-04-07 11:30:00,376.17,378.16,375.91,377.29,34842.0,375.158,377.1426,374.8987,376.275,34842.0
2017-04-07 12:00:00,377.29,378.18,376.83,377.27,22156.0,376.275,377.1626,375.8162,376.255,22156.0
2017-04-07 12:30:00,377.43,378.5,377.43,377.85,12917.0,376.4146,377.4817,376.4146,376.8335,12917.0
2017-04-07 13:00:00,377.9,379.44,377.59,378.57,34310.0,376.8833,378.4192,376.5742,377.5515,34310.0
2017-04-07 13:30:00,378.43,378.77,376.8,377.55,59464.0,377.4119,377.751,375.7863,376.5343,59464.0
2017-04-07 14:00:00,377.55,379.4,377.55,378.9,40784.0,376.5343,378.3793,376.5343,377.8807,40784.0
2017-04-07 14:30:00,378.81,380.95,378.8,380.71,33469.0,377.7909,379.9251,377.7809,379.6858,33469.0
2017-04-07 15:00:00,380.84,381.37,380.0,380.2,37005.0,379.8154,380.344,378.9777,379.1772,37005.0
2017-04-07 15:30:00,380.27,381.02,379.6,380.54,82725.0,379.247,379.995,378.5788,379.5162,82725.0
2017-04-10 09:30:00,380.01,382.9,379.0,381.56,63041.0,378.9877,381.8699,377.9804,380.5335,63041.0
2017-04-10 10:00:00,381.5,381.98,378.71,379.69,34754.0,380.4737,380.9524,377.6912,378.6685,34754.0
2017-04-10 10:30:00,379.74,379.94,376.27,376.45,51260.0,378.7184,378.9179,375.2577,375.4372,51260.0
2017-04-10 11:00:00,376.45,377.36,376.4,376.5,30956.0,375.4372,376.3448,375.3874,375.4871,30956.0
2017-04-10 11:30:00,376.62,377.05,375.78,376.0,41428.0,375.6068,376.0356,374.7691,374.9885,41428.0
2017-04-10 12:00:00,376.0,376.48,374.0,374.46,45515.0,374.9885,375.4672,372.9938,373.4526,45515.0
2017-04-10 12:30:00,374.31,375.81,374.31,375.21,29233.0,373.303,374.799,373.303,374.2006,29233.0
2017-04-10 13:00:00,375.36,376.08,374.06,374.43,34214.0,374.3502,375.0682,373.0537,373.4227,34214.0
2017-04-10 13:30:00,374.45,374.92,374.05,374.83,32744.0,373.4426,373.9114,373.0437,373.8216,32744.0
2017-04-10 14:00:00,374.96,375.81,374.64,374.8,32973.0,373.9513,374.799,373.6321,373.7917,32973.0
2017-04-10 14:30:00,374.53,375.14,374.11,374.4,39844.0,373.5224,374.1308,373.1035,373.3928,39844.0
2017-04-10 15:00:00,374.56,374.74,373.58,374.12,66839.0,373.5523,373.7318,372.575,373.1135,66839.0
2017-04-10 15:30:00,374.07,374.43,372.83,373.2,128255.0,373.0637,373.4227,371.827,372.196,128255.0
2017-04-11 09:30:00,372.5,373.89,364.5,365.07,147589.0,371.4979,372.8841,363.5194,364.0879,147589.0
2017-04-11 10:00:00,365.38,366.94,364.0,365.63,78477.0,364.397,365.9528,363.0207,364.6464,78477.0
2017-04-11 10:30:00,365.19,366.92,363.99,365.93,49537.0,364.2075,365.9329,363.0108,364.9456,49537.0
2017-04-11 11:00:00,366.21,366.26,364.03,364.51,28665.0,365.2248,365.2747,363.0507,363.5294,28665.0
2017-04-11 11:30:00,364.56,365.65,364.25,364.43,25510.0,363.5792,364.6663,363.2701,363.4496,25510.0
2017-04-11 12:00:00,364.57,366.72,364.57,366.14,22405.0,363.5892,365.7334,363.5892,365.155,22405.0
2017-04-11 12:30:00,366.09,366.62,365.0,365.01,17014.0,365.1051,365.6337,364.0181,364.028,17014.0
2017-04-11 13:00:00,365.0,366.69,364.95,366.5,60100.0,364.0181,365.7035,363.9682,365.514,60100.0
2017-04-11 13:30:00,366.61,366.84,364.77,365.77,47854.0,365.6237,365.8531,363.7887,364.786,47854.0
2017-04-11 14:00:00,366.14,366.71,365.43,366.48,33185.0,365.155,365.7235,364.4469,365.4941,33185.0
2017-04-11 14:30:00,366.29,366.59,365.62,366.24,29935.0,365.3046,365.6038,364.6364,365.2547,29935.0
2017-04-11 15:00:00,366.31,366.77,365.04,365.72,29196.0,365.3245,365.7833,364.0579,364.7361,29196.0
2017-04-11 15:30:00,365.67,367.1,365.3,367.06,70635.0,364.6862,366.1124,364.3172,366.0725,70635.0
2017-04-12 09:30:00,367.0,372.6,365.77,369.27,59953.0,366.0127,371.5976,364.786,368.2766,59953.0
2017-04-12 10:00:00,369.57,369.96,367.35,367.64,49446.0,368.5758,368.9647,366.3617,366.651,49446.0
2017-04-12 10:30:00,367.75,369.25,367.27,367.74,33814.0,366.7607,368.2566,366.2819,366.7507,33814.0
2017-04-12 11:00:00,367.61,367.76,365.75,366.2,30491.0,366.621,366.7706,364.766,365.2148,30491.0
2017-04-12 11:30:00,366.3,366.41,364.42,364.99,30503.0,365.3146,365.4243,363.4396,364.0081,30503.0
2017-04-12 12:00:00,364.99,366.01,364.81,364.87,32315.0,364.0081,365.0253,363.8286,363.8884,32315.0
2017-04-12 12:30:00,365.0,365.3,364.26,364.69,20513.0,364.0181,364.3172,363.28,363.7089,20513.0
2017-04-12 13:00:00,364.36,365.4,364.23,364.81,24379.0,363.3798,364.417,363.2501,363.8286,24379.0
2017-04-12 13:30:00,364.87,367.83,364.7,367.83,45570.0,363.8884,366.8404,363.7189,366.8404,45570.0
2017-04-12 14:00:00,367.8,368.05,367.0,367.1,29757.0,366.8105,367.0598,366.0127,366.1124,29757.0
2017-04-12 14:30:00,367.25,367.78,366.2,366.6,34636.0,366.262,366.7906,365.2148,365.6137,34636.0
2017-04-12 15:00:00,366.79,366.79,364.83,365.62,38255.0,365.8032,365.8032,363.8485,364.6364,38255.0
2017-04-12 15:30:00,365.73,366.84,365.26,366.33,83288.0,364.7461,365.8531,364.2774,365.3445,83288.0
2017-04-13 09:30:00,367.61,370.68,366.5,370.59,52860.0,366.621,369.6828,365.514,369.593,52860.0
2017-04-13 10:00:00,370.36,373.87,369.43,370.98,66158.0,369.3636,372.8642,368.4361,369.982,66158.0
2017-04-13 10:30:00,370.6,371.84,368.9,369.74,41989.0,369.603,370.8397,367.9076,368.7453,41989.0
2017-04-13 11:00:00,370.0,370.25,367.8,368.37,29708.0,369.0046,369.2539,366.8105,367.379,29708.0
2017-04-13 11:30:00,368.56,369.66,368.16,369.31,33453.0,367.5685,368.6655,367.1696,368.3165,33453.0
2017-04-13 12:00:00,369.51,369.52,368.14,368.49,16585.0,368.5159,368.5259,367.1496,367.4987,16585.0
2017-04-13 12:30:00,368.36,369.56,368.34,369.5,17083.0,367.369,368.5658,367.3491,368.5059,17083.0
2017-04-13 13:00:00,369.52,369.52,368.44,369.07,20964.0,368.5259,368.5259,367.4488,368.0771,20964.0
2017-04-13 13:30:00,369.14,369.45,368.64,369.06,17319.0,368.1469,368.4561,367.6483,368.0671,17319.0
2017-04-13 14:00:00,369.1,370.27,368.7,370.05,36839.0,368.107,369.2739,367.7081,369.0545,36839.0
2017-04-13 14:30:00,370.15,371.19,370.05,370.41,25445.0,369.1542,370.1914,369.0545,369.4135,25445.0
2017-04-13 15:00:00,370.51,370.68,369.82,369.96,24450.0,369.5132,369.6828,368.8251,368.9647,24450.0
2017-04-13 15:30:00,369.87,371.64,368.73,370.38,114484.0,368.875,370.6402,367.738,369.3836,114484.0
2017-04-17 09:30:00,373.0,373.86,369.1,369.63,95496.0,371.9965,372.8542,368.107,368.6356,95496.0
2017-04-17 10:00:00,369.77,372.56,369.38,372.55,54412.0,368.7752,371.5577,368.3863,371.5477,54412.0
2017-04-17 10:30:00,372.46,373.23,370.01,372.78,55668.0,371.458,372.2259,369.0146,371.7771,55668.0
2017-04-17 11:00:00,372.8,373.2,372.03,373.0,22132.0,371.7971,372.196,371.0291,371.9965,22132.0
2017-04-17 11:30:00,372.84,373.17,371.98,372.62,12325.0,371.837,372.1661,370.9793,371.6176,12325.0
2017-04-17 12:00:00,372.74,373.21,371.45,371.46,25397.0,371.7372,372.206,370.4507,370.4607,25397.0
2017-04-17 12:30:00,371.46,372.82,371.46,372.62,13893.0,370.4607,371.817,370.4607,371.6176,13893.0
2017-04-17 13:00:00,372.45,373.42,372.43,373.05,13442.0,371.448,372.4154,371.4281,372.0464,13442.0
2017-04-17 13:30:00,373.25,373.39,372.25,372.25,12388.0,372.2459,372.3855,371.2485,371.2485,12388.0
2017-04-17 14:00:00,372.56,373.77,372.38,373.64,12622.0,371.5577,372.7645,371.3782,372.6348,12622.0
2017-04-17 14:30:00,373.53,374.02,373.25,373.44,17652.0,372.5251,373.0138,372.2459,372.4353,17652.0
2017-04-17 15:00:00,373.4,374.36,373.12,374.03,32717.0,372.3955,373.3529,372.1162,373.0238,32717.0
2017-04-17 15:30:00,373.97,373.98,372.82,373.44,69093.0,372.9639,372.9739,371.817,372.4353,69093.0
2017-04-18 09:30:00,371.04,374.72,370.67,371.81,33677.0,370.0418,373.7119,369.6728,370.8097,33677.0
2017-04-18 10:00:00,371.65,371.65,367.18,367.18,31409.0,370.6502,370.6502,366.1922,366.1922,31409.0
2017-04-18 10:30:00,367.44,368.65,365.75,366.23,38842.0,366.4515,367.6582,364.766,365.2447,38842.0
2017-04-18 11:00:00,366.32,367.3,366.0,366.57,22174.0,365.3345,366.3119,365.0154,365.5838,22174.0
2017-04-18 11:30:00,366.57,366.57,364.52,364.57,27026.0,365.5838,365.5838,363.5393,363.5892,27026.0
2017-04-18 12:00:00,364.42,365.1,363.39,365.1,31355.0,363.4396,364.1178,362.4124,364.1178,31355.0
2017-04-18 12:30:00,364.81,365.34,364.55,364.63,30546.0,363.8286,364.3571,363.5693,363.649,30546.0
2017-04-18 13:00:00,364.66,365.12,364.34,364.34,14168.0,363.679,364.1377,363.3598,363.3598,14168.0
2017-04-18 13:30:00,364.28,365.28,364.17,364.83,16944.0,363.3,364.2973,363.1903,363.8485,16944.0
2017-04-18 14:00:00,364.82,366.35,364.82,365.67,17878.0,363.8385,365.3644,363.8385,364.6862,17878.0
2017-04-18 14:30:00,365.65,366.48,365.64,366.37,18243.0,364.6663,365.4941,364.6563,365.3844,18243.0
2017-04-18 15:00:00,366.44,366.5,365.61,365.85,16150.0,365.4542,365.514,364.6264,364.8658,16150.0
2017-04-18 15:30:00,365.84,367.83,365.83,366.06,82794.0,364.8558,366.8404,364.8458,365.0752,82794.0
2017-04-19 09:30:00,368.12,370.0,366.52,369.03,57748.0,367.1297,369.0046,365.534,368.0372,57748.0
2017-04-19 10:00:00,368.5,369.87,367.71,369.66,31693.0,367.5086,368.875,366.7208,368.6655,31693.0
2017-04-19 10:30:00,369.64,370.67,368.96,369.71,32139.0,368.6456,369.6728,367.9674,368.7154,32139.0
2017-04-19 11:00:00,369.62,370.42,369.14,369.89,14413.0,368.6256,369.4235,368.1469,368.8949,14413.0
2017-04-19 11:30:00,369.66,369.87,368.54,369.22,13358.0,368.6655,368.875,367.5485,368.2267,13358.0
2017-04-19 12:00:00,369.14,370.54,368.9,370.52,33436.0,368.1469,369.5431,367.9076,369.5232,33436.0
2017-04-19 12:30:00,370.23,370.41,369.76,370.38,7309.0,369.234,369.4135,368.7652,369.3836,7309.0
2017-04-19 13:00:00,370.07,370.39,369.21,369.6,9615.0,369.0744,369.3936,368.2167,368.6057,9615.0
2017-04-19 13:30:00,369.52,370.0,368.84,369.86,18914.0,368.5259,369.0046,367.8477,368.865,18914.0
2017-04-19 14:00:00,370.04,370.4,369.22,370.37,27686.0,369.0445,369.4035,368.2267,369.3736,27686.0
2017-04-19 14:30:00,370.05,370.5,369.45,370.27,16820.0,369.0545,369.5033,368.4561,369.2739,16820.0
2017-04-19 15:00:00,370.34,371.31,369.7,371.04,37410.0,369.3437,370.3111,368.7054,370.0418,37410.0
2017-04-19 15:30:00,370.87,371.15,370.35,370.97,63515.0,369.8723,370.1515,369.3537,369.972,63515.0
2017-04-20 09:30:00,371.92,372.99,370.83,371.59,66086.0,370.9194,371.9866,369.8324,370.5903,66086.0
2017-04-20 10:00:00,371.77,371.98,368.05,369.6,38415.0,370.7698,370.9793,367.0598,368.6057,38415.0
2017-04-20 10:30:00,369.36,369.76,368.64,369.44,24282.0,368.3663,368.7652,367.6483,368.4461,24282.0
2017-04-20 11:00:00,369.18,369.38,368.09,368.98,33318.0,368.1868,368.3863,367.0997,367.9873,33318.0
2017-04-20 11:30:00,368.74,370.26,368.74,370.21,46310.0,367.748,369.2639,367.748,369.214,46310.0
2017-04-20 12:00:00,370.21,371.72,370.21,371.48,51198.0,369.214,370.72,369.214,370.4806,51198.0
2017-04-20 12:30:00,371.28,372.13,371.03,371.79,18708.0,370.2812,371.1289,370.0318,370.7898,18708.0
2017-04-20 13:00:00,371.95,372.68,371.8,372.27,37692.0,370.9494,371.6774,370.7998,371.2685,37692.0
2017-04-20 13:30:00,372.13,372.27,371.65,371.9,18831.0,371.1289,371.2685,370.6502,370.8995,18831.0
2017-04-20 14:00:00,371.83,375.45,371.62,374.88,51327.0,370.8297,374.4399,370.6202,373.8715,51327.0
2017-04-20 14:30:00,374.92,375.9,374.74,375.69,37422.0,373.9114,374.8887,373.7318,374.6793,37422.0
2017-04-20 15:00:00,375.7,376.74,374.89,376.66,50235.0,374.6893,375.7265,373.8814,375.6467,50235.0
2017-04-20 15:30:00,376.64,377.48,376.19,376.43,117369.0,375.6267,376.4645,375.1779,375.4173,117369.0
2017-04-21 09:30:00,376.29,379.2,374.83,375.0,74405.0,375.2777,378.1799,373.8216,373.9911,74405.0
2017-04-21 10:00:00,375.4,375.72,374.14,374.36,17881.0,374.3901,374.7092,373.1335,373.3529,17881.0
2017-04-21 10:30:00,374.0,374.56,373.21,374.03,20233.0,372.9938,373.5523,372.206,373.0238,20233.0
2017-04-21 11:00:00,373.87,374.39,372.84,374.38,18636.0,372.8642,373.3828,371.837,373.3728,18636.0
2017-04-21 11:30:00,374.39,374.71,373.93,374.19,22603.0,373.3828,373.7019,372.924,373.1833,22603.0
2017-04-21 12:00:00,373.98,374.3,372.81,373.34,11413.0,372.9739,373.293,371.807,372.3356,11413.0
2017-04-21 12:30:00,372.94,373.57,372.6,373.34,17481.0,371.9367,372.565,371.5976,372.3356,17481.0
2017-04-21 13:00:00,373.29,373.3,371.7,372.29,17638.0,372.2858,372.2957,370.7,371.2884,17638.0
2017-04-21 13:30:00,372.05,372.05,370.29,371.68,24846.0,371.0491,371.0491,369.2938,370.6801,24846.0
2017-04-21 14:00:00,371.66,371.73,370.5,370.65,11072.0,370.6601,370.7299,369.5033,369.6529,11072.0
2017-04-21 14:30:00,370.7,370.76,369.6,370.28,31981.0,369.7027,369.7626,368.6057,369.2838,31981.0
2017-04-21 15:00:00,370.46,370.46,369.18,369.18,26620.0,369.4634,369.4634,368.1868,368.1868,26620.0
2017-04-21 15:30:00,369.17,371.05,368.81,370.12,167115.0,368.1768,370.0518,367.8178,369.1243,167115.0
2017-04-24 09:30:00,373.83,374.94,370.68,373.12,62342.0,372.8243,373.9313,369.6828,372.1162,62342.0
2017-04-24 10:00:00,373.71,373.82,370.66,371.31,45704.0,372.7046,372.8143,369.6628,370.3111,45704.0
2017-04-24 10:30:00,371.39,373.07,371.39,372.13,36393.0,370.3909,372.0663,370.3909,371.1289,36393.0
2017-04-24 11:00:00,372.04,372.54,370.17,370.98,42007.0,371.0391,371.5378,369.1741,369.982,42007.0
2017-04-24 11:30:00,370.66,371.5,369.58,369.89,35112.0,369.6628,370.5006,368.5857,368.8949,35112.0
2017-04-24 12:00:00,370.04,370.65,369.04,369.62,56237.0,369.0445,369.6529,368.0472,368.6256,56237.0
2017-04-24 12:30:00,369.55,370.71,369.2,370.28,26331.0,368.5558,369.7127,368.2068,369.2838,26331.0
2017-04-24 13:00:00,370.1,370.61,369.62,369.81,17109.0,369.1043,369.613,368.6256,368.8151,17109.0
2017-04-24 13:30:00,369.88,370.99,369.67,370.66,30177.0,368.8849,369.9919,368.6755,369.6628,30177.0
2017-04-24 14:00:00,370.7,370.95,370.06,370.1,19222.0,369.7027,369.952,369.0644,369.1043,19222.0
2017-04-24 14:30:00,370.26,371.77,370.13,371.09,34652.0,369.2639,370.7698,369.1343,370.0917,34652.0
2017-04-24 15:00:00,371.21,371.7,370.82,371.06,56598.0,370.2113,370.7,369.8224,370.0617,56598.0
2017-04-24 15:30:00,371.13,372.11,371.05,371.93,72245.0,370.1316,371.1089,370.0518,370.9294,72245.0
2017-04-25 09:30:00,373.09,373.93,370.0,372.85,85700.0,372.0863,372.924,369.0046,371.8469,85700.0
2017-04-25 10:00:00,372.85,376.24,372.0,375.05,83968.0,371.8469,375.2278,370.9992,374.041,83968.0
2017-04-25 10:30:00,375.22,376.12,374.43,375.68,29475.0,374.2106,375.1081,373.4227,374.6693,29475.0
2017-04-25 11:00:00,375.37,375.68,374.14,374.5,20960.0,374.3602,374.6693,373.1335,373.4925,20960.0
2017-04-25 11:30:00,374.44,375.24,373.9,374.18,38861.0,373.4327,374.2305,372.8941,373.1734,38861.0
2017-04-25 12:00:00,374.04,374.46,373.45,374.04,34145.0,373.0337,373.4526,372.4453,373.0337,34145.0
2017-04-25 12:30:00,374.14,374.22,373.57,374.0,16799.0,373.1335,373.2132,372.565,372.9938,16799.0
2017-04-25 13:00:00,373.97,374.15,373.7,373.83,19562.0,372.9639,373.1434,372.6946,372.8243,19562.0
2017-04-25 13:30:00,373.82,373.93,373.04,373.75,24337.0,372.8143,372.924,372.0364,372.7445,24337.0
2017-04-25 14:00:00,373.76,374.43,373.63,373.97,32314.0,372.7545,373.4227,372.6248,372.9639,32314.0
2017-04-25 14:30:00,373.99,374.2,373.48,374.0,24418.0,372.9839,373.1933,372.4752,372.9938,24418.0
2017-04-25 15:00:00,374.07,374.43,373.15,373.17,46154.0,373.0637,373.4227,372.1461,372.1661,46154.0
2017-04-25 15:30:00,373.24,373.54,372.18,372.27,80948.0,372.2359,372.5351,371.1787,371.2685,80948.0
2017-04-26 09:30:00,372.12,374.18,369.47,373.65,37615.0,371.1189,373.1734,368.476,372.6448,37615.0
2017-04-26 10:00:00,373.46,375.4,372.5,374.5,42516.0,372.4553,374.3901,371.4979,373.4925,42516.0
2017-04-26 10:30:00,374.47,374.63,373.15,373.83,27371.0,373.4626,373.6221,372.1461,372.8243,27371.0
2017-04-26 11:00:00,373.62,373.71,372.22,372.49,18753.0,372.6149,372.7046,371.2186,371.4879,18753.0
2017-04-26 11:30:00,372.51,372.87,371.27,372.01,10800.0,371.5078,371.8669,370.2712,371.0092,10800.0
2017-04-26 12:00:00,371.94,372.5,371.37,372.14,9960.0,370.9394,371.4979,370.3709,371.1388,9960.0
2017-04-26 12:30:00,372.14,372.6,371.61,372.49,38036.0,371.1388,371.5976,370.6103,371.4879,38036.0
2017-04-26 13:00:00,372.77,372.9,372.0,372.15,8577.0,371.7671,371.8968,370.9992,371.1488,8577.0
2017-04-26 13:30:00,372.09,373.0,371.86,372.5,14460.0,371.089,371.9965,370.8596,371.4979,14460.0
2017-04-26 14:00:00,372.35,372.71,371.95,372.22,12740.0,371.3483,371.7073,370.9494,371.2186,12740.0
2017-04-26 14:30:00,372.34,372.38,371.0,371.86,23924.0,371.3383,371.3782,370.0019,370.8596,23924.0
2017-04-26 15:00:00,371.99,372.93,371.81,372.68,59962.0,370.9892,371.9267,370.8097,371.6774,59962.0
2017-04-26 15:30:00,372.57,372.73,371.05,371.27,66646.0,371.5677,371.7273,370.0518,370.2712,66646.0
2017-04-27 09:30:00,370.9,371.71,363.11,364.46,142998.0,369.9022,370.71,362.1331,363.4795,142998.0
2017-04-27 10:00:00,364.46,364.93,360.0,361.56,399901.0,363.4795,363.9482,359.0315,360.5873,399901.0
2017-04-27 10:30:00,361.56,364.23,361.41,363.48,160490.0,360.5873,363.2501,360.4377,362.5021,160490.0
2017-04-27 11:00:00,363.41,366.29,363.41,365.3,82717.0,362.4323,365.3046,362.4323,364.3172,82717.0
2017-04-27 11:30:00,364.94,365.39,363.59,364.27,35873.0,363.9582,364.407,362.6118,363.29,35873.0
2017-04-27 12:00:00,364.77,365.21,363.7,363.73,33300.0,363.7887,364.2275,362.7215,362.7515,33300.0
2017-04-27 12:30:00,363.83,364.38,363.65,364.38,30243.0,362.8512,363.3997,362.6717,363.3997,30243.0
2017-04-27 13:00:00,364.0,367.48,363.96,366.69,59680.0,363.0207,366.4914,362.9809,365.7035,59680.0
2017-04-27 13:30:00,366.67,367.29,366.22,367.29,52156.0,365.6836,366.3019,365.2348,366.3019,52156.0
2017-04-27 14:00:00,367.33,368.5,366.99,368.12,52336.0,366.3418,367.5086,366.0027,367.1297,52336.0
2017-04-27 14:30:00,368.38,368.76,367.28,367.56,59345.0,367.389,367.7679,366.2919,366.5712,59345.0
2017-04-27 15:00:00,367.75,368.46,365.53,366.24,90017.0,366.7607,367.4687,364.5466,365.2547,90017.0
2017-04-27 15:30:00,366.12,367.4,364.61,366.62,241616.0,365.135,366.4116,363.6291,365.6337,241616.0
2017-04-28 09:30:00,368.51,380.67,368.3,379.31,265110.0,367.5186,379.6459,367.3092,378.2896,265110.0
2017-04-28 10:00:00,379.43,382.0,378.84,381.22,148216.0,378.4092,380.9723,377.8208,380.1944,148216.0
2017-04-28 10:30:00,381.32,384.19,380.72,384.12,141794.0,380.2941,383.1564,379.6958,383.0866,141794.0
2017-04-28 11:00:00,383.99,386.28,383.66,385.69,118336.0,382.957,385.2408,382.6279,384.6524,118336.0
2017-04-28 11:30:00,385.39,390.42,385.1,389.56,152658.0,384.3532,389.3697,384.064,388.512,152658.0
2017-04-28 12:00:00,389.32,393.36,387.79,393.36,150536.0,388.2726,392.3018,386.7467,392.3018,150536.0
2017-04-28 12:30:00,393.1,393.5,389.01,391.0,152050.0,392.0425,392.4414,387.9635,389.9481,152050.0
2017-04-28 13:00:00,390.79,391.04,386.36,386.37,94947.0,389.7387,389.988,385.3206,385.3306,94947.0
2017-04-28 13:30:00,386.34,386.7,384.32,386.35,120194.0,385.3006,385.6597,383.2861,385.3106,120194.0
2017-04-28 14:00:00,386.34,388.25,385.93,387.69,67213.0,385.3006,387.2055,384.8917,386.647,67213.0
2017-04-28 14:30:00,387.62,388.37,385.67,386.93,50515.0,386.5772,387.3252,384.6324,385.8891,50515.0
2017-04-28 15:00:00,386.69,387.52,386.36,387.52,65246.0,385.6497,386.4775,385.3206,386.4775,65246.0
2017-04-28 15:30:00,387.45,389.04,386.95,388.5,217740.0,386.4077,387.9934,385.909,387.4548,217740.0
2017-05-01 09:30:00,388.8,392.43,388.49,391.87,73692.0,387.754,391.3743,387.4449,390.8158,73692.0
2017-05-01 10:00:00,391.27,392.85,388.22,392.66,73100.0,390.2174,391.7931,387.1756,391.6036,73100.0
2017-05-01 10:30:00,392.26,393.69,390.56,393.29,60643.0,391.2047,392.6309,389.5093,392.2319,60643.0
2017-05-01 11:00:00,393.29,395.61,392.38,394.94,84922.0,392.2319,394.5457,391.3244,393.8775,84922.0
2017-05-01 11:30:00,394.85,396.75,393.84,394.56,116500.0,393.7877,395.6826,392.7805,393.4985,116500.0
2017-05-01 12:00:00,394.68,396.83,394.55,396.83,56874.0,393.6182,395.7624,393.4886,395.7624,56874.0
2017-05-01 12:30:00,396.73,396.98,396.06,396.98,52879.0,395.6627,395.912,394.9945,395.912,52879.0
2017-05-01 13:00:00,396.96,399.49,396.73,399.25,56623.0,395.8921,398.4153,395.6627,398.1759,56623.0
2017-05-01 13:30:00,399.23,399.98,398.21,398.61,89021.0,398.156,398.9039,397.1387,397.5376,89021.0
2017-05-01 14:00:00,398.59,399.05,398.11,398.8,61628.0,397.5177,397.9764,397.039,397.7271,61628.0
2017-05-01 14:30:00,398.58,399.05,395.64,396.14,64672.0,397.5077,397.9764,394.5756,395.0743,64672.0
2017-05-01 15:00:00,396.09,398.34,396.08,397.97,63370.0,395.0244,397.2684,395.0144,396.8994,63370.0
2017-05-01 15:30:00,397.82,398.42,395.76,396.17,127107.0,396.7498,397.3481,394.6953,395.1042,127107.0
2017-05-02 09:30:00,396.65,398.7,393.0,393.41,79917.0,395.5829,397.6274,391.9427,392.3516,79917.0
2017-05-02 10:00:00,393.11,395.74,392.7,395.74,38764.0,392.0524,394.6754,391.6435,394.6754,38764.0
2017-05-02 10:30:00,395.75,396.73,394.7,395.75,37901.0,394.6853,395.6627,393.6382,394.6853,37901.0
2017-05-02 11:00:00,395.8,397.47,394.49,396.64,42901.0,394.7352,396.4007,393.4287,395.5729,42901.0
2017-05-02 11:30:00,396.62,398.72,396.62,397.9,29458.0,395.553,397.6473,395.553,396.8295,29458.0
2017-05-02 12:00:00,398.02,398.42,397.41,397.93,19824.0,396.9492,397.3481,396.3409,396.8595,19824.0
2017-05-02 12:30:00,397.96,398.57,397.8,398.5,29191.0,396.8894,397.4977,396.7298,397.4279,29191.0
2017-05-02 13:00:00,398.47,398.99,398.35,398.72,24435.0,397.398,397.9166,397.2783,397.6473,24435.0
2017-05-02 13:30:00,398.5,399.12,398.49,399.12,14242.0,397.4279,398.0463,397.418,398.0463,14242.0
2017-05-02 14:00:00,398.94,401.0,398.94,400.87,31044.0,397.8667,399.9212,397.8667,399.7916,31044.0
2017-05-02 14:30:00,401.04,402.87,400.8,401.81,53630.0,399.9611,401.7862,399.7217,400.729,53630.0
2017-05-02 15:00:00,401.67,402.2,399.83,399.84,60148.0,400.5894,401.118,398.7544,398.7643,60148.0
2017-05-02 15:30:00,399.79,402.99,399.79,401.79,119431.0,398.7145,401.9058,398.7145,400.7091,119431.0
2017-05-03 09:30:00,402.0,404.54,400.39,404.54,77370.0,400.9185,403.4517,399.3128,403.4517,77370.0
2017-05-03 10:00:00,404.41,405.99,403.16,403.49,121535.0,403.322,404.8978,402.0754,402.4045,121535.0
2017-05-03 10:30:00,403.29,404.4,403.14,403.73,55986.0,402.205,403.3121,402.0554,402.6439,55986.0
2017-05-03 11:00:00,403.43,403.76,401.44,403.31,72254.0,402.3447,402.6738,400.36,402.225,72254.0
2017-05-03 11:30:00,403.36,403.91,401.17,401.57,74188.0,402.2749,402.8234,400.0907,400.4897,74188.0
2017-05-03 12:00:00,401.63,402.21,401.0,401.35,67329.0,400.5495,401.1279,399.9212,400.2703,67329.0
2017-05-03 12:30:00,401.28,401.76,400.85,401.57,41663.0,400.2004,400.6792,399.7716,400.4897,41663.0
2017-05-03 13:00:00,401.63,403.36,401.62,402.74,26637.0,400.5495,402.2749,400.5395,401.6565,26637.0
2017-05-03 13:30:00,402.84,404.37,402.07,404.21,39854.0,401.7563,403.2821,400.9883,403.1226,39854.0
2017-05-03 14:00:00,404.39,408.12,404.39,406.2,93118.0,403.3021,407.022,403.3021,405.1072,93118.0
2017-05-03 14:30:00,406.09,407.73,405.53,407.59,54741.0,404.9975,406.6331,404.439,406.4935,54741.0
2017-05-03 15:00:00,407.71,408.08,404.78,406.15,107828.0,406.6132,406.9822,403.691,405.0573,107828.0
2017-05-03 15:30:00,406.18,408.0,405.73,406.76,154156.0,405.0873,406.9024,404.6385,405.6657,154156.0
2017-05-04 09:30:00,410.19,428.0,410.19,426.39,405210.0,409.0865,426.8486,409.0865,425.2429,405210.0
2017-05-04 10:00:00,426.61,430.93,425.52,430.93,176269.0,425.4623,429.7707,424.3752,429.7707,176269.0
2017-05-04 10:30:00,430.56,430.87,427.77,429.49,84637.0,429.4017,429.7108,426.6192,428.3346,84637.0
2017-05-04 11:00:00,429.56,430.05,425.31,427.0,110023.0,428.4044,428.8931,424.1658,425.8513,110023.0
2017-05-04 11:30:00,426.89,434.0,426.89,432.19,149121.0,425.7416,432.8324,425.7416,431.0273,149121.0
2017-05-04 12:00:00,432.51,432.81,428.11,429.5,67224.0,431.3464,431.6456,426.9583,428.3445,67224.0
2017-05-04 12:30:00,429.35,431.68,428.58,429.23,58797.0,428.1949,430.5187,427.427,428.0753,58797.0
2017-05-04 13:00:00,429.15,430.9,427.13,430.69,132848.0,427.9955,429.7408,425.9809,429.5313,132848.0
2017-05-04 13:30:00,430.76,432.35,429.65,430.94,58199.0,429.6011,431.1869,428.4941,429.7807,58199.0
2017-05-04 14:00:00,430.95,433.56,430.41,432.99,80735.0,429.7906,432.3936,429.2521,431.8251,80735.0
2017-05-04 14:30:00,433.07,437.32,432.99,436.34,125510.0,431.9049,436.1435,431.8251,435.1661,125510.0
2017-05-04 15:00:00,436.48,436.82,433.93,434.38,150636.0,435.3058,435.6448,432.7626,433.2114,150636.0
2017-05-04 15:30:00,434.24,436.0,432.48,434.46,257813.0,433.0718,434.827,431.3165,433.2912,257813.0
2017-05-05 09:30:00,434.79,438.47,432.73,433.7,180738.0,433.6203,437.2904,431.5658,432.5332,180738.0
2017-05-05 10:00:00,434.01,435.59,429.89,429.97,121086.0,432.8424,434.4181,428.7335,428.8133,121086.0
2017-05-05 10:30:00,429.95,433.37,429.65,430.89,64326.0,428.7933,432.2041,428.4941,429.7308,64326.0
2017-05-05 11:00:00,430.87,430.99,426.4,427.87,74754.0,429.7108,429.8305,425.2529,426.7189,74754.0
2017-05-05 11:30:00,427.75,429.71,427.3,428.0,45810.0,426.5992,428.554,426.1504,426.8486,45810.0
2017-05-05 12:00:00,428.37,430.73,428.35,429.8,59035.0,427.2176,429.5712,427.1976,428.6437,59035.0
2017-05-05 12:30:00,429.8,429.86,427.97,428.91,23468.0,428.6437,428.7036,426.8186,427.7561,23468.0
2017-05-05 13:00:00,429.05,429.21,427.36,428.28,35817.0,427.8957,428.0553,426.2103,427.1278,35817.0
2017-05-05 13:30:00,428.25,429.15,428.09,428.61,22624.0,427.0979,427.9955,426.9383,427.4569,22624.0
2017-05-05 14:00:00,428.65,429.65,428.3,428.75,41208.0,427.4968,428.4941,427.1478,427.5965,41208.0
2017-05-05 14:30:00,428.65,429.36,428.59,429.09,37250.0,427.4968,428.2049,427.437,427.9356,37250.0
2017-05-05 15:00:00,429.03,429.24,428.37,428.37,35697.0,427.8758,428.0852,427.2176,427.2176,35697.0
2017-05-05 15:30:00,428.42,429.84,428.3,429.0,121873.0,427.2674,428.6836,427.1478,427.8459,121873.0
2017-05-08 09:30:00,427.76,428.97,425.19,427.64,61316.0,426.6092,427.816,424.0461,426.4895,61316.0
2017-05-08 10:00:00,427.71,433.46,427.68,433.13,112395.0,426.5593,432.2939,426.5294,431.9648,112395.0
2017-05-08 10:30:00,432.85,436.47,429.0,431.53,78617.0,431.6855,435.2958,427.8459,430.3691,78617.0
2017-05-08 11:00:00,431.06,431.84,426.03,426.04,52255.0,429.9003,430.6782,424.8839,424.8938,52255.0
2017-05-08 11:30:00,426.48,426.75,423.5,424.2,60740.0,425.3327,425.6019,422.3607,423.0588,60740.0
2017-05-08 12:00:00,424.22,426.88,423.74,425.84,28754.0,423.0787,425.7316,422.6,424.6944,28754.0
2017-05-08 12:30:00,426.0,427.09,425.35,426.3,25413.0,424.8539,425.941,424.2057,425.1531,25413.0
2017-05-08 13:00:00,426.1,426.55,425.5,425.87,22634.0,424.9537,425.4025,424.3553,424.7243,22634.0
2017-05-08 13:30:00,425.78,426.23,424.53,424.9,27008.0,424.6345,425.0833,423.3879,423.7569,27008.0
2017-05-08 14:00:00,424.92,425.89,424.66,424.83,20203.0,423.7769,424.7442,423.5176,423.6871,20203.0
2017-05-08 14:30:00,424.81,425.74,423.77,424.63,30617.0,423.6671,424.5946,422.6299,423.4876,30617.0
2017-05-08 15:00:00,424.64,424.74,422.55,422.73,51082.0,423.4976,423.5973,421.4132,421.5927,51082.0
2017-05-08 15:30:00,422.85,423.67,421.87,423.39,93069.0,421.7124,422.5302,420.7351,422.251,93069.0
2017-05-09 09:30:00,422.83,426.07,421.55,423.05,59214.0,421.6925,424.9238,420.4159,421.9119,59214.0
2017-05-09 10:00:00,423.43,427.4,423.43,427.4,63983.0,422.2909,426.2502,422.2909,426.2502,63983.0
2017-05-09 10:30:00,427.05,428.72,426.0,426.0,20301.0,425.9011,427.5666,424.8539,424.8539,20301.0
2017-05-09 11:00:00,426.17,427.77,425.47,427.08,24975.0,425.0235,426.6192,424.3254,425.931,24975.0
2017-05-09 11:30:00,426.8,427.04,425.52,426.47,12154.0,425.6518,425.8911,424.3752,425.3227,12154.0
2017-05-09 12:00:00,426.47,426.87,425.77,426.02,23410.0,425.3227,425.7216,424.6246,424.8739,23410.0
2017-05-09 12:30:00,425.88,426.61,424.93,425.25,20802.0,424.7343,425.4623,423.7868,424.106,20802.0
2017-05-09 13:00:00,425.04,425.92,424.0,424.5,25916.0,423.8965,424.7742,422.8593,423.358,25916.0
2017-05-09 13:30:00,424.49,425.47,424.13,424.53,21477.0,423.348,424.3254,422.989,423.3879,21477.0
2017-05-09 14:00:00,424.47,426.16,424.01,425.75,26127.0,423.3281,425.0135,422.8693,424.6046,26127.0
2017-05-09 14:30:00,425.78,427.35,425.63,426.88,11235.0,424.6345,426.2003,424.4849,425.7316,11235.0
2017-05-09 15:00:00,426.68,428.05,426.68,427.44,18593.0,425.5321,426.8984,425.5321,426.2901,18593.0
2017-05-09 15:30:00,427.37,427.66,425.67,427.12,70019.0,426.2203,426.5095,424.5248,425.9709,70019.0
2017-05-10 09:30:00,427.13,427.93,423.97,425.21,29662.0,425.9809,426.7788,422.8294,424.0661,29662.0
2017-05-10 10:00:00,424.64,426.7,422.95,424.71,24517.0,423.4976,425.5521,421.8122,423.5674,24517.0
2017-05-10 10:30:00,424.27,424.95,423.21,424.74,20601.0,423.1286,423.8068,422.0715,423.5973,20601.0
2017-05-10 11:00:00,424.43,424.91,424.02,424.8,10049.0,423.2882,423.7669,422.8793,423.6572,10049.0
2017-05-10 11:30:00,424.64,424.95,424.02,424.15,12096.0,423.4976,423.8068,422.8793,423.0089,12096.0
2017-05-10 12:00:00,424.35,424.96,423.94,424.86,22552.0,423.2084,423.8167,422.7995,423.717,22552.0
2017-05-10 12:30:00,424.69,427.5,424.69,426.88,21036.0,423.5475,426.3499,423.5475,425.7316,21036.0
2017-05-10 13:00:00,426.83,427.94,426.65,427.2,10944.0,425.6817,426.7887,425.5022,426.0507,10944.0
2017-05-10 13:30:00,427.67,428.12,427.48,427.7,12610.0,426.5195,426.9682,426.33,426.5494,12610.0
2017-05-10 14:00:00,427.9,428.04,427.26,427.69,20225.0,426.7488,426.8885,426.1106,426.5394,20225.0
2017-05-10 14:30:00,427.69,427.84,427.12,427.65,12166.0,426.5394,426.689,425.9709,426.4995,12166.0
2017-05-10 15:00:00,427.76,429.33,427.58,429.27,52111.0,426.6092,428.175,426.4297,428.1151,52111.0
2017-05-10 15:30:00,429.36,431.74,429.23,431.63,123147.0,428.2049,430.5785,428.0753,430.4688,123147.0
2017-05-11 09:30:00,429.79,431.81,428.85,430.93,38649.0,428.6338,430.6483,427.6963,429.7707,38649.0
2017-05-11 10:00:00,431.14,433.25,430.82,431.57,48321.0,429.9801,432.0844,429.661,430.409,48321.0
2017-05-11 10:30:00,431.28,432.99,431.27,432.69,47825.0,430.1197,431.8251,430.1098,431.5259,47825.0
2017-05-11 11:00:00,432.65,434.51,432.27,434.3,46659.0,431.4861,433.3411,431.1071,433.1316,46659.0
2017-05-11 11:30:00,434.17,434.81,433.51,434.41,38253.0,433.002,433.6402,432.3437,433.2413,38253.0
2017-05-11 12:00:00,434.59,435.0,433.72,434.25,28764.0,433.4208,433.8297,432.5532,433.0818,28764.0
2017-05-11 12:30:00,434.07,435.74,433.81,435.63,29508.0,432.9022,434.5677,432.6429,434.458,29508.0
2017-05-11 13:00:00,435.43,438.31,434.43,437.97,55318.0,434.2586,437.1308,433.2613,436.7917,55318.0
2017-05-11 13:30:00,437.54,438.26,436.37,437.87,28415.0,436.3629,437.081,435.196,436.692,28415.0
2017-05-11 14:00:00,437.56,440.97,437.56,440.27,88922.0,436.3828,439.7837,436.3828,439.0856,88922.0
2017-05-11 14:30:00,440.3,441.71,439.62,440.2,69649.0,439.1155,440.5217,438.4373,439.0157,69649.0
2017-05-11 15:00:00,440.43,440.47,438.06,439.76,58180.0,439.2451,439.285,436.8815,438.5769,58180.0
2017-05-11 15:30:00,439.7,440.8,439.37,440.41,91250.0,438.5171,439.6141,438.188,439.2252,91250.0
2017-05-12 09:30:00,441.54,449.79,438.59,448.52,142047.0,440.3521,448.5799,437.4101,447.3134,142047.0
2017-05-12 10:00:00,447.85,448.99,446.02,447.0,73216.0,446.6452,447.7821,444.8201,445.7975,73216.0
2017-05-12 10:30:00,446.85,448.4,445.7,447.9,72600.0,445.6479,447.1937,444.5009,446.695,72600.0
2017-05-12 11:00:00,447.7,449.95,447.0,449.42,52425.0,446.4956,448.7395,445.7975,448.2109,52425.0
2017-05-12 11:30:00,449.2,452.88,449.08,452.67,84997.0,447.9915,451.6616,447.8719,451.4522,84997.0
2017-05-12 12:00:00,452.6,452.81,448.51,449.08,71934.0,451.3824,451.5918,447.3034,447.8719,71934.0
2017-05-12 12:30:00,449.07,449.11,446.61,446.83,29390.0,447.8619,447.9018,445.4085,445.6279,29390.0
2017-05-12 13:00:00,447.06,447.16,445.73,446.81,46298.0,445.8573,445.957,444.5309,445.608,46298.0
2017-05-12 13:30:00,446.74,449.36,446.68,448.32,48604.0,445.5382,448.1511,445.4783,447.1139,48604.0
2017-05-12 14:00:00,448.24,449.07,447.74,448.46,42344.0,447.0341,447.8619,446.5355,447.2535,42344.0
2017-05-12 14:30:00,448.45,448.6,446.52,446.74,36691.0,447.2435,447.3931,445.3187,445.5382,36691.0
2017-05-12 15:00:00,446.71,446.82,444.41,444.41,55397.0,445.5082,445.6179,443.2144,443.2144,55397.0
2017-05-12 15:30:00,444.42,444.53,441.41,442.05,146206.0,443.2244,443.3341,440.2225,440.8608,146206.0
2017-05-15 09:30:00,440.38,447.85,439.61,447.23,85828.0,439.1953,446.6452,438.4273,446.0268,85828.0
2017-05-15 10:00:00,446.87,448.98,446.81,448.84,43598.0,445.6678,447.7721,445.608,447.6325,43598.0
2017-05-15 10:30:00,448.53,449.87,447.74,448.39,44472.0,447.3233,448.6597,446.5355,447.1837,44472.0
2017-05-15 11:00:00,448.24,450.2,447.68,449.12,31195.0,447.0341,448.9888,446.4756,447.9117,31195.0
2017-05-15 11:30:00,448.93,448.93,447.5,448.17,26591.0,447.7223,447.7223,446.2961,446.9643,26591.0
2017-05-15 12:00:00,447.91,449.57,447.75,448.6,27018.0,446.705,448.3605,446.5454,447.3931,27018.0
2017-05-15 12:30:00,448.6,450.35,448.6,449.03,30538.0,447.3931,449.1384,447.3931,447.822,30538.0
2017-05-15 13:00:00,449.12,449.69,448.56,448.72,24977.0,447.9117,448.4802,447.3533,447.5128,24977.0
2017-05-15 13:30:00,449.0,450.09,448.53,449.91,31279.0,447.7921,448.8791,447.3233,448.6996,31279.0
2017-05-15 14:00:00,449.87,450.02,448.86,449.12,29753.0,448.6597,448.8093,447.6524,447.9117,29753.0
2017-05-15 14:30:00,449.26,450.49,449.26,449.48,26730.0,448.0514,449.2781,448.0514,448.2708,26730.0
2017-05-15 15:00:00,449.5,450.35,449.01,449.92,23381.0,448.2907,449.1384,447.802,448.7096,23381.0
2017-05-15 15:30:00,449.62,450.78,449.1,450.48,78006.0,448.4104,449.5673,447.8918,449.2681,78006.0
2017-05-16 09:30:00,451.79,455.9,450.78,452.39,100650.0,450.5746,454.6735,449.5673,451.173,100650.0
2017-05-16 10:00:00,452.3,453.18,445.82,446.67,87077.0,451.0832,451.9608,444.6206,445.4683,87077.0
2017-05-16 10:30:00,446.67,449.84,445.8,448.36,65985.0,445.4683,448.6298,444.6007,447.1538,65985.0
2017-05-16 11:00:00,448.0,451.64,447.66,450.5,47544.0,446.7948,450.425,446.4557,449.288,47544.0
2017-05-16 11:30:00,450.43,454.72,449.84,453.81,46684.0,449.2182,453.4967,448.6298,452.5891,46684.0
2017-05-16 12:00:00,453.81,455.42,453.24,454.47,45902.0,452.5891,454.1948,452.0207,453.2474,45902.0
2017-05-16 12:30:00,454.43,456.74,454.23,454.23,50819.0,453.2075,455.5112,453.008,453.008,50819.0
2017-05-16 13:00:00,454.4,455.48,453.6,454.2,37385.0,453.1775,454.2546,452.3797,452.9781,37385.0
2017-05-16 13:30:00,454.28,454.68,452.9,453.37,44181.0,453.0579,453.4568,451.6816,452.1503,44181.0
2017-05-16 14:00:00,453.29,454.69,452.34,454.5,63446.0,452.0705,453.4668,451.1231,453.2773,63446.0
2017-05-16 14:30:00,454.46,455.33,453.46,453.81,58572.0,453.2374,454.105,452.2401,452.5891,58572.0
2017-05-16 15:00:00,453.74,455.47,453.6,455.03,42620.0,452.5193,454.2447,452.3797,453.8058,42620.0
2017-05-16 15:30:00,455.34,455.42,454.07,454.8,57563.0,454.115,454.1948,452.8484,453.5765,57563.0
2017-05-17 09:30:00,451.29,458.58,447.29,447.86,138541.0,450.0759,457.3463,446.0867,446.6551,138541.0
2017-05-17 10:00:00,447.82,449.64,446.83,448.71,52176.0,446.6152,448.4303,445.6279,447.5029,52176.0
2017-05-17 10:30:00,448.94,449.61,446.27,446.36,31934.0,447.7322,448.4004,445.0694,445.1592,31934.0
2017-05-17 11:00:00,446.74,446.89,445.3,446.55,43494.0,445.5382,445.6877,444.102,445.3487,43494.0
2017-05-17 11:30:00,446.7,448.82,445.86,448.61,29531.0,445.4983,447.6126,444.6605,447.4031,29531.0
2017-05-17 12:00:00,448.41,448.9,447.25,448.57,20149.0,447.2037,447.6923,446.0468,447.3632,20149.0
2017-05-17 12:30:00,448.14,448.81,447.39,448.81,16394.0,446.9344,447.6026,446.1864,447.6026,16394.0
2017-05-17 13:00:00,448.7,448.7,447.12,448.25,15397.0,447.4929,447.4929,445.9171,447.0441,15397.0
2017-05-17 13:30:00,448.59,448.59,446.51,447.08,9642.0,447.3832,447.3832,445.3088,445.8772,9642.0
2017-05-17 14:00:00,447.23,448.48,446.0,448.08,38429.0,446.0268,447.2735,444.8001,446.8745,38429.0
2017-05-17 14:30:00,448.0,451.2,447.91,450.68,54476.0,446.7948,449.9862,446.705,449.4676,54476.0
2017-05-17 15:00:00,450.42,450.43,448.14,448.56,28306.0,449.2082,449.2182,446.9344,447.3533,28306.0
2017-05-17 15:30:00,448.62,449.81,446.09,446.72,77273.0,447.4131,448.5999,444.8899,445.5182,77273.0
2017-05-18 09:30:00,448.0,456.0,446.05,455.48,98104.0,446.7948,454.7732,444.85,454.2546,98104.0
2017-05-18 10:00:00,456.76,462.96,456.0,462.46,130902.0,455.5312,461.7145,454.7732,461.2159,130902.0
2017-05-18 10:30:00,462.11,462.72,456.0,456.6,77818.0,460.8668,461.4752,454.7732,455.3716,77818.0
2017-05-18 11:00:00,456.59,458.9,452.67,452.78,58918.0,455.3617,457.6654,451.4522,451.5619,58918.0
2017-05-18 11:30:00,453.08,453.87,450.76,452.21,56319.0,451.8611,452.649,449.5473,450.9934,56319.0
2017-05-18 12:00:00,452.5,454.05,451.9,454.05,28283.0,451.2827,452.8285,450.6843,452.8285,28283.0
2017-05-18 12:30:00,453.8,455.44,452.65,453.47,32047.0,452.5792,454.2147,451.4323,452.25,32047.0
2017-05-18 13:00:00,453.68,455.0,453.62,454.25,32374.0,452.4595,453.7759,452.3996,453.0279,32374.0
2017-05-18 13:30:00,454.29,457.82,453.55,456.54,36158.0,453.0678,456.5883,452.3298,455.3118,36158.0
2017-05-18 14:00:00,456.84,457.77,456.33,457.17,46859.0,455.611,456.5385,455.1024,455.9401,46859.0
2017-05-18 14:30:00,457.2,458.58,455.41,455.72,67953.0,455.97,457.3463,454.1848,454.494,67953.0
2017-05-18 15:00:00,455.73,459.85,455.68,459.61,110147.0,454.504,458.6129,454.4541,458.3735,110147.0
2017-05-18 15:30:00,459.46,459.56,457.1,457.35,110902.0,458.2239,458.3237,455.8703,456.1196,110902.0
2017-05-19 09:30:00,456.06,458.49,450.51,457.17,137658.0,454.8331,457.2565,449.298,455.9401,137658.0
2017-05-19 10:00:00,457.0,457.0,452.54,454.74,59970.0,455.7705,455.7705,451.3225,453.5166,59970.0
2017-05-19 10:30:00,454.87,454.87,451.64,451.78,61555.0,453.6463,453.6463,450.425,450.5646,61555.0
2017-05-19 11:00:00,452.28,452.65,450.76,451.7,38481.0,451.0632,451.4323,449.5473,450.4848,38481.0
2017-05-19 11:30:00,451.68,454.43,450.41,453.47,48215.0,450.4649,453.2075,449.1983,452.25,48215.0
2017-05-19 12:00:00,453.69,454.49,453.23,454.49,19872.0,452.4695,453.2673,452.0107,453.2673,19872.0
2017-05-19 12:30:00,454.87,455.27,451.6,453.02,52406.0,453.6463,454.0452,450.3851,451.8013,52406.0
2017-05-19 13:00:00,452.31,453.69,450.87,450.87,51147.0,451.0932,452.4695,449.657,449.657,51147.0
2017-05-19 13:30:00,451.25,451.54,448.28,448.54,45462.0,450.036,450.3252,447.074,447.3333,45462.0
2017-05-19 14:00:00,448.28,449.48,448.0,448.76,47444.0,447.074,448.2708,446.7948,447.5527,47444.0
2017-05-19 14:30:00,449.12,450.36,448.85,449.98,43155.0,447.9117,449.1484,447.6425,448.7694,43155.0
2017-05-19 15:00:00,449.98,450.0,448.5,448.6,50502.0,448.7694,448.7894,447.2934,447.3931,50502.0
2017-05-19 15:30:00,448.86,450.87,448.3,449.92,125995.0,447.6524,449.657,447.094,448.7096,125995.0
2017-05-22 09:30:00,448.48,456.49,448.39,454.08,73397.0,447.2735,455.2619,447.1837,452.8584,73397.0
2017-05-22 10:00:00,453.72,458.69,453.66,458.0,49027.0,452.4994,457.456,452.4395,456.7679,49027.0
2017-05-22 10:30:00,458.05,459.39,457.65,459.0,45290.0,456.8177,458.1541,456.4188,457.7652,45290.0
2017-05-22 11:00:00,459.0,459.43,456.96,459.28,44296.0,457.7652,458.194,455.7307,458.0444,44296.0
2017-05-22 11:30:00,458.98,461.71,458.98,461.36,40914.0,457.7452,460.4679,457.7452,460.1188,40914.0
2017-05-22 12:00:00,461.5,464.39,461.01,464.34,64567.0,460.2584,463.1407,459.7698,463.0908,64567.0
2017-05-22 12:30:00,463.93,464.4,463.24,463.72,48275.0,462.6819,463.1506,461.9938,462.4725,48275.0
2017-05-22 13:00:00,463.75,464.4,463.38,463.78,39746.0,462.5024,463.1506,462.1334,462.5323,39746.0
2017-05-22 13:30:00,463.82,463.83,462.81,463.12,30129.0,462.5722,462.5822,461.5649,461.8741,30129.0
2017-05-22 14:00:00,462.98,463.02,461.69,462.05,27572.0,461.7345,461.7744,460.4479,460.807,27572.0
2017-05-22 14:30:00,461.8,463.56,461.12,461.37,38803.0,460.5576,462.3129,459.8795,460.1288,38803.0
2017-05-22 15:00:00,461.05,462.29,460.33,460.56,22380.0,459.8097,461.0463,459.0916,459.321,22380.0
2017-05-22 15:30:00,460.59,461.95,460.58,461.11,68213.0,459.3509,460.7072,459.3409,459.8695,68213.0
2017-05-23 09:30:00,462.0,463.95,459.53,463.73,66487.0,460.7571,462.7019,458.2937,462.4824,66487.0
2017-05-23 10:00:00,463.41,464.25,460.35,460.35,41622.0,462.1633,463.001,459.1115,459.1115,41622.0
2017-05-23 10:30:00,461.18,462.51,459.91,462.06,28026.0,459.9393,461.2657,458.6727,460.8169,28026.0
2017-05-23 11:00:00,462.18,463.0,459.5,460.3,39366.0,460.9366,461.7544,458.2638,459.0617,39366.0
2017-05-23 11:30:00,460.1,462.1,459.52,461.8,24748.0,458.8622,460.8568,458.2838,460.5576,24748.0
2017-05-23 12:00:00,461.54,461.84,460.0,460.0,13438.0,460.2983,460.5975,458.7625,458.7625,13438.0
2017-05-23 12:30:00,460.0,461.96,460.0,461.0,29779.0,458.7625,460.7172,458.7625,459.7598,29779.0
2017-05-23 13:00:00,460.78,460.91,459.44,459.79,18487.0,459.5404,459.67,458.204,458.553,18487.0
2017-05-23 13:30:00,460.04,460.09,458.79,459.11,15778.0,458.8024,458.8522,457.5557,457.8749,15778.0
2017-05-23 14:00:00,459.24,459.94,458.78,459.94,14903.0,458.0045,458.7026,457.5458,458.7026,14903.0
2017-05-23 14:30:00,459.81,460.45,459.5,459.78,21436.0,458.573,459.2113,458.2638,458.5431,21436.0
2017-05-23 15:00:00,459.94,460.94,459.85,459.97,18053.0,458.7026,459.6999,458.6129,458.7326,18053.0
2017-05-23 15:30:00,459.91,461.81,459.84,461.35,60057.0,458.6727,460.5676,458.6029,460.1088,60057.0
2017-05-24 09:30:00,461.37,461.94,452.6,452.6,73416.0,460.1288,460.6973,451.3824,451.3824,73416.0
2017-05-24 10:00:00,453.27,455.78,452.11,454.3,59931.0,452.0506,454.5538,450.8937,453.0778,59931.0
2017-05-24 10:30:00,454.38,457.54,454.01,457.54,47023.0,453.1576,456.3091,452.7886,456.3091,47023.0
2017-05-24 11:00:00,457.34,457.76,455.25,456.05,22577.0,456.1096,456.5285,454.0253,454.8231,22577.0
2017-05-24 11:30:00,456.09,458.43,455.53,458.43,14880.0,454.863,457.1967,454.3045,457.1967,14880.0
2017-05-24 12:00:00,457.92,458.28,457.53,457.86,8696.0,456.6881,457.0471,456.2991,456.6282,8696.0
2017-05-24 12:30:00,457.96,458.74,457.43,457.43,7802.0,456.728,457.5059,456.1994,456.1994,7802.0
2017-05-24 13:00:00,457.31,458.14,456.3,456.3,19157.0,456.0797,456.9075,455.0724,455.0724,19157.0
2017-05-24 13:30:00,456.03,458.48,455.91,457.37,11549.0,454.8032,457.2466,454.6835,456.1396,11549.0
2017-05-24 14:00:00,457.52,457.88,456.64,457.54,11357.0,456.2891,456.6482,455.4115,456.3091,11357.0
2017-05-24 14:30:00,457.5,457.98,456.55,457.31,9435.0,456.2692,456.7479,455.3218,456.0797,9435.0
2017-05-24 15:00:00,457.63,458.22,457.3,457.88,13347.0,456.3989,456.9873,456.0697,456.6482,13347.0
2017-05-24 15:30:00,457.88,458.6,457.64,458.25,32901.0,456.6482,457.3662,456.4088,457.0172,32901.0
2017-05-25 09:30:00,460.04,460.04,455.31,456.96,49275.0,458.8024,458.8024,454.0851,455.7307,49275.0
2017-05-25 10:00:00,457.23,459.28,455.16,456.26,25855.0,455.9999,458.0444,453.9355,455.0325,25855.0
2017-05-25 10:30:00,456.93,459.15,456.05,458.61,50573.0,455.7007,457.9148,454.8231,457.3762,50573.0
2017-05-25 11:00:00,458.58,459.74,457.4,459.09,57097.0,457.3463,458.5032,456.1695,457.8549,57097.0
2017-05-25 11:30:00,458.91,459.21,456.62,458.0,26423.0,457.6754,457.9746,455.3916,456.7679,26423.0
2017-05-25 12:00:00,458.0,459.11,457.82,457.92,18338.0,456.7679,457.8749,456.5883,456.6881,18338.0
2017-05-25 12:30:00,457.95,458.51,456.98,457.8,12214.0,456.718,457.2765,455.7506,456.5684,12214.0
2017-05-25 13:00:00,458.08,458.7,458.07,458.13,5200.0,456.8476,457.466,456.8377,456.8975,5200.0
2017-05-25 13:30:00,458.22,459.2,457.99,458.46,6846.0,456.9873,457.9646,456.7579,457.2266,6846.0
2017-05-25 14:00:00,458.51,459.0,458.3,458.52,13684.0,457.2765,457.7652,457.0671,457.2865,13684.0
2017-05-25 14:30:00,458.54,458.8,457.98,457.99,47638.0,457.3064,457.5657,456.7479,456.7579,47638.0
2017-05-25 15:00:00,458.0,458.11,456.26,456.26,20412.0,456.7679,456.8776,455.0325,455.0325,20412.0
2017-05-25 15:30:00,456.23,456.54,455.02,455.59,64164.0,455.0026,455.3118,453.7959,454.3643,64164.0
2017-05-26 09:30:00,456.7,459.25,456.7,457.75,59219.0,455.4714,458.0145,455.4714,456.5185,59219.0
2017-05-26 10:00:00,458.02,458.27,456.33,456.98,31244.0,456.7878,457.0371,455.1024,455.7506,31244.0
2017-05-26 10:30:00,456.9,458.22,455.61,457.25,47047.0,455.6708,456.9873,454.3843,456.0199,47047.0
2017-05-26 11:00:00,457.19,458.5,457.0,458.03,33810.0,455.96,457.2665,455.7705,456.7978,33810.0
2017-05-26 11:30:00,458.04,458.2,456.0,456.33,9962.0,456.8077,456.9673,454.7732,455.1024,9962.0
2017-05-26 12:00:00,456.32,456.8,455.15,456.64,17733.0,455.0924,455.5711,453.9255,455.4115,17733.0
2017-05-26 12:30:00,456.64,456.77,455.31,455.49,12255.0,455.4115,455.5412,454.0851,454.2646,12255.0
2017-05-26 13:00:00,455.36,456.5,455.36,456.5,10644.0,454.135,455.2719,454.135,455.2719,10644.0
2017-05-26 13:30:00,456.51,456.51,454.07,454.08,15329.0,455.2819,455.2819,452.8484,452.8584,15329.0
2017-05-26 14:00:00,454.45,454.97,453.64,453.99,15750.0,453.2274,453.746,452.4196,452.7686,15750.0
2017-05-26 14:30:00,453.62,455.25,453.34,454.08,33119.0,452.3996,454.0253,452.1204,452.8584,33119.0
2017-05-26 15:00:00,454.25,455.58,453.81,455.49,14108.0,453.0279,454.3544,452.5891,454.2646,14108.0
2017-05-26 15:30:00,455.43,455.54,454.71,455.12,51246.0,454.2048,454.3145,453.4867,453.8956,51246.0
2017-05-30 09:30:00,455.13,457.96,452.57,452.63,46868.0,453.9056,456.728,451.3525,451.4123,46868.0
2017-05-30 10:00:00,452.73,456.54,452.72,455.13,59907.0,451.512,455.3118,451.5021,453.9056,59907.0
2017-05-30 10:30:00,455.31,458.48,455.07,455.29,69935.0,454.0851,457.2466,453.8457,454.0651,69935.0
2017-05-30 11:00:00,455.33,455.45,450.83,451.04,45614.0,454.105,454.2247,449.6171,449.8266,45614.0
2017-05-30 11:30:00,450.85,452.13,448.08,448.21,59133.0,449.6371,450.9136,446.8745,447.0042,59133.0
2017-05-30 12:00:00,448.59,452.07,448.23,451.61,39323.0,447.3832,450.8538,447.0241,450.395,39323.0
2017-05-30 12:30:00,451.45,451.6,449.18,450.85,62784.0,450.2355,450.3851,447.9716,449.6371,62784.0
2017-05-30 13:00:00,450.96,452.87,450.89,452.45,9848.0,449.7468,451.6517,449.677,451.2328,9848.0
2017-05-30 13:30:00,452.4,452.67,450.69,450.69,10184.0,451.1829,451.4522,449.4775,449.4775,10184.0
2017-05-30 14:00:00,450.99,451.06,448.52,448.59,23060.0,449.7767,449.8465,447.3134,447.3832,23060.0
2017-05-30 14:30:00,448.75,449.87,448.18,448.26,26217.0,447.5427,448.6597,446.9743,447.0541,26217.0
2017-05-30 15:00:00,448.34,449.87,448.26,448.49,34444.0,447.1338,448.6597,447.0541,447.2834,34444.0
2017-05-30 15:30:00,448.58,449.94,448.45,448.67,62678.0,447.3732,448.7295,447.2435,447.463,62678.0
2017-05-31 09:30:00,450.32,454.1,448.09,449.63,72498.0,449.1085,452.8783,446.8845,448.4204,72498.0
2017-05-31 10:00:00,448.58,456.94,448.54,454.3,81059.0,447.3732,455.7107,447.3333,453.0778,81059.0
2017-05-31 10:30:00,454.31,459.28,453.1,459.21,110547.0,453.0878,458.0444,451.881,457.9746,110547.0
2017-05-31 11:00:00,458.88,459.26,452.51,452.51,83610.0,457.6455,458.0245,451.2926,451.2926,83610.0
2017-05-31 11:30:00,453.18,453.59,451.3,451.65,43595.0,451.9608,452.3697,450.0859,450.4349,43595.0
2017-05-31 12:00:00,451.62,453.73,450.61,452.11,51456.0,450.405,452.5093,449.3977,450.8937,51456.0
2017-05-31 12:30:00,452.11,452.98,451.94,452.51,21314.0,450.8937,451.7614,450.7242,451.2926,21314.0
2017-05-31 13:00:00,452.42,453.69,452.04,453.2,57840.0,451.2029,452.4695,450.8239,451.9808,57840.0
2017-05-31 13:30:00,453.84,454.3,452.67,454.15,40479.0,452.619,453.0778,451.4522,452.9282,40479.0
2017-05-31 14:00:00,454.5,454.82,453.19,454.47,30321.0,453.2773,453.5964,451.9708,453.2474,30321.0
2017-05-31 14:30:00,454.6,456.12,454.22,455.87,37054.0,453.377,454.8929,452.998,454.6436,37054.0
2017-05-31 15:00:00,455.74,457.06,455.73,456.77,47487.0,454.5139,455.8304,454.504,455.5412,47487.0
2017-05-31 15:30:00,456.69,459.3,456.54,458.89,139668.0,455.4614,458.0644,455.3118,457.6555,139668.0
2017-06-01 09:30:00,460.0,470.43,459.53,464.04,198661.0,458.7625,469.1644,458.2937,462.7916,198661.0
2017-06-01 10:00:00,464.43,468.02,462.5,465.14,114675.0,463.1806,466.7609,461.2558,463.8886,114675.0
2017-06-01 10:30:00,464.95,466.13,464.25,464.62,84746.0,463.6992,464.876,463.001,463.37,84746.0
2017-06-01 11:00:00,464.36,465.81,462.67,465.6,50126.0,463.1107,464.5568,461.4253,464.3474,50126.0
2017-06-01 11:30:00,465.57,467.36,464.36,467.36,49218.0,464.3175,466.1027,463.1107,466.1027,49218.0
2017-06-01 12:00:00,467.58,468.0,462.55,463.42,58760.0,466.3221,466.741,461.3056,462.1733,58760.0
2017-06-01 12:30:00,463.39,466.94,463.31,464.62,45052.0,462.1434,465.6838,462.0636,463.37,45052.0
2017-06-01 13:00:00,464.52,467.21,464.31,467.15,32085.0,463.2703,465.9531,463.0609,465.8932,32085.0
2017-06-01 13:30:00,467.28,468.35,466.85,467.37,45794.0,466.0229,467.09,465.594,466.1126,45794.0
2017-06-01 14:00:00,467.57,467.72,465.36,465.62,33437.0,466.3121,466.4617,464.1081,464.3674,33437.0
2017-06-01 14:30:00,465.62,465.63,463.67,464.31,38539.0,464.3674,464.3773,462.4226,463.0609,38539.0
2017-06-01 15:00:00,464.72,466.55,464.72,465.83,45951.0,463.4698,465.2949,463.4698,464.5768,45951.0
2017-06-01 15:30:00,465.8,466.62,465.11,465.88,86898.0,464.5469,465.3647,463.8587,464.6267,86898.0
2017-06-02 09:30:00,466.7,476.3,465.33,470.84,155851.0,465.4445,475.0186,464.0781,469.5733,155851.0
2017-06-02 10:00:00,470.96,475.97,470.51,475.0,79804.0,469.693,474.6895,469.2442,473.7221,79804.0
2017-06-02 10:30:00,475.4,481.96,474.87,480.63,140388.0,474.121,480.6634,473.5925,479.337,140388.0
2017-06-02 11:00:00,480.75,481.3,478.69,479.9,94585.0,479.4567,480.0052,477.4022,478.6089,94585.0
2017-06-02 11:30:00,479.7,483.83,479.27,481.89,96454.0,478.4095,482.5284,477.9806,480.5936,96454.0
2017-06-02 12:00:00,481.98,484.99,481.55,484.64,77930.0,480.6833,483.6852,480.2545,483.3362,77930.0
2017-06-02 12:30:00,484.21,484.87,482.18,482.65,74273.0,482.9073,483.5656,480.8828,481.3515,74273.0
2017-06-02 13:00:00,482.51,483.23,481.27,481.93,48850.0,481.2119,481.93,479.9753,480.6335,48850.0
2017-06-02 13:30:00,481.99,482.85,481.21,482.41,48022.0,480.6933,481.551,479.9154,481.1122,48022.0
2017-06-02 14:00:00,482.23,483.08,480.95,481.61,52652.0,480.9327,481.7804,479.6561,480.3143,52652.0
2017-06-02 14:30:00,481.89,482.16,480.28,481.65,41873.0,480.5936,480.8629,478.9879,480.3542,41873.0
2017-06-02 15:00:00,481.47,481.98,480.3,480.69,46922.0,480.1747,480.6833,479.0079,479.3968,46922.0
2017-06-02 15:30:00,480.71,481.17,477.86,480.43,172060.0,479.4168,479.8755,476.5744,479.1375,172060.0
2017-06-05 09:30:00,483.5,489.0,479.68,485.89,88849.0,482.1993,487.6845,478.3895,484.5828,88849.0
2017-06-05 10:00:00,485.99,487.33,484.55,485.61,79267.0,484.6826,486.019,483.2464,484.3036,79267.0
2017-06-05 10:30:00,485.94,485.94,479.77,483.11,68194.0,484.6327,484.6327,478.4793,481.8103,68194.0
2017-06-05 11:00:00,482.91,482.91,478.93,479.53,56827.0,481.6108,481.6108,477.6416,478.2399,56827.0
2017-06-05 11:30:00,479.78,483.05,479.78,483.05,68165.0,478.4893,481.7505,478.4893,481.7505,68165.0
2017-06-05 12:00:00,483.1,484.0,481.43,482.69,35448.0,481.8003,482.6979,480.1348,481.3914,35448.0
2017-06-05 12:30:00,482.79,482.8,481.33,481.99,23776.0,481.4912,481.5011,480.0351,480.6933,23776.0
2017-06-05 13:00:00,482.13,483.92,481.67,483.51,34628.0,480.8329,482.6181,480.3742,482.2092,34628.0
2017-06-05 13:30:00,483.69,483.92,480.07,480.07,35157.0,482.3887,482.6181,478.7785,478.7785,35157.0
2017-06-05 14:00:00,480.27,480.5,477.63,478.78,21566.0,478.9779,479.2073,476.345,477.492,21566.0
2017-06-05 14:30:00,478.87,479.39,476.97,478.04,28394.0,477.5817,478.1003,475.6868,476.7539,28394.0
2017-06-05 15:00:00,477.8,479.31,477.76,479.31,48885.0,476.5146,478.0205,476.4747,478.0205,48885.0
2017-06-05 15:30:00,479.19,480.8,479.01,480.37,83868.0,477.9009,479.5065,477.7213,479.0777,83868.0
2017-06-06 09:30:00,479.3,480.25,473.44,478.94,47175.0,478.0106,478.958,472.1663,477.6515,47175.0
2017-06-06 10:00:00,478.93,479.61,477.58,479.34,49378.0,477.6416,478.3197,476.2952,478.0504,49378.0
2017-06-06 10:30:00,479.36,479.51,474.6,475.62,41035.0,478.0704,478.22,473.3232,474.3405,41035.0
2017-06-06 11:00:00,475.76,478.0,475.0,478.0,59604.0,474.4801,476.7141,473.7221,476.7141,59604.0
2017-06-06 11:30:00,478.38,480.26,478.37,479.02,47040.0,477.093,478.968,477.0831,477.7313,47040.0
2017-06-06 12:00:00,479.71,482.3,479.2,480.0,47915.0,478.4195,481.0025,477.9108,478.7087,47915.0
2017-06-06 12:30:00,480.48,481.34,479.68,481.0,9742.0,479.1874,480.0451,478.3895,479.706,9742.0
2017-06-06 13:00:00,481.01,481.01,478.24,478.7,19976.0,479.716,479.716,476.9534,477.4122,19976.0
2017-06-06 13:30:00,478.79,480.38,478.71,479.7,30119.0,477.5019,479.0876,477.4221,478.4095,30119.0
2017-06-06 14:00:00,479.85,480.61,479.77,480.15,21589.0,478.5591,479.317,478.4793,478.8583,21589.0
2017-06-06 14:30:00,480.5,481.42,478.54,479.23,38203.0,479.2073,480.1249,477.2526,477.9407,38203.0
2017-06-06 15:00:00,479.14,480.91,478.66,479.47,44698.0,477.851,479.6162,477.3723,478.1801,44698.0
2017-06-06 15:30:00,479.36,479.51,476.71,477.74,77759.0,478.0704,478.22,475.4275,476.4548,77759.0
2017-06-07 09:30:00,479.0,481.15,477.39,478.92,43172.0,477.7114,479.8556,476.1057,477.6316,43172.0
2017-06-07 10:00:00,478.99,480.41,477.67,480.41,75950.0,477.7014,479.1176,476.3849,479.1176,75950.0
2017-06-07 10:30:00,480.72,481.36,479.4,480.38,96648.0,479.4267,480.065,478.1103,479.0876,96648.0
2017-06-07 11:00:00,480.54,483.06,480.42,481.25,63560.0,479.2472,481.7604,479.1275,479.9553,63560.0
2017-06-07 11:30:00,481.16,482.11,480.0,480.18,86954.0,479.8656,480.813,478.7087,478.8882,86954.0
2017-06-07 12:00:00,480.24,481.01,477.57,477.84,83866.0,478.948,479.716,476.2852,476.5545,83866.0
2017-06-07 12:30:00,478.08,478.38,476.09,476.9,20948.0,476.7938,477.093,474.8092,475.617,20948.0
2017-06-07 13:00:00,477.21,479.48,476.28,479.44,14024.0,475.9262,478.1901,474.9987,478.1502,14024.0
2017-06-07 13:30:00,478.87,479.67,477.28,479.27,19446.0,477.5817,478.3796,475.996,477.9806,19446.0
2017-06-07 14:00:00,478.97,482.49,478.96,482.31,46875.0,477.6814,481.192,477.6715,481.0125,46875.0
2017-06-07 14:30:00,482.07,482.99,480.6,480.92,33693.0,480.7731,481.6906,479.3071,479.6262,33693.0
2017-06-07 15:00:00,481.15,482.35,480.14,481.55,16318.0,479.8556,481.0523,478.8483,480.2545,16318.0
2017-06-07 15:30:00,481.54,482.85,481.0,481.95,39227.0,480.2445,481.551,479.706,480.6534,39227.0
2017-06-08 09:30:00,481.56,481.94,478.16,481.78,43201.0,480.2645,480.6435,476.8736,480.4839,43201.0
2017-06-08 10:00:00,481.15,483.0,480.43,480.81,58919.0,479.8556,481.7006,479.1375,479.5165,58919.0
2017-06-08 10:30:00,481.08,485.08,480.65,484.7,40742.0,479.7858,483.775,479.3569,483.396,40742.0
2017-06-08 11:00:00,484.87,486.81,484.39,485.62,30386.0,483.5656,485.5004,483.0869,484.3136,30386.0
2017-06-08 11:30:00,485.45,485.45,483.29,484.39,20544.0,484.144,484.144,481.9898,483.0869,20544.0
2017-06-08 12:00:00,484.23,486.0,483.38,483.72,35063.0,482.9273,484.6925,482.0796,482.4187,35063.0
2017-06-08 12:30:00,483.44,484.21,482.76,483.99,17758.0,482.1394,482.9073,481.4612,482.6879,17758.0
2017-06-08 13:00:00,483.93,484.2,481.72,482.03,14199.0,482.6281,482.8974,480.424,480.7332,14199.0
2017-06-08 13:30:00,482.1,485.14,481.99,484.98,10949.0,480.803,483.8348,480.6933,483.6753,10949.0
2017-06-08 14:00:00,485.02,485.48,483.24,483.87,19660.0,483.7152,484.1739,481.94,482.5683,19660.0
2017-06-08 14:30:00,483.36,484.3,483.07,483.75,24458.0,482.0596,482.9971,481.7704,482.4486,24458.0
2017-06-08 15:00:00,483.74,486.19,483.25,486.08,22023.0,482.4386,484.882,481.9499,484.7723,22023.0
2017-06-08 15:30:00,485.75,486.71,484.86,485.9,64926.0,484.4432,485.4006,483.5556,484.5928,64926.0
2017-06-09 09:30:00,482.55,485.99,478.8,480.91,58379.0,481.2518,484.6826,477.5119,479.6162,58379.0
2017-06-09 10:00:00,481.5,485.58,480.61,484.82,56334.0,480.2046,484.2737,479.317,483.5157,56334.0
2017-06-09 10:30:00,484.81,487.52,484.11,484.42,32211.0,483.5057,486.2084,482.8076,483.1168,32211.0
2017-06-09 11:00:00,484.11,486.48,482.97,484.21,27597.0,482.8076,485.1712,481.6707,482.9073,27597.0
2017-06-09 11:30:00,483.97,486.2,483.34,484.4,35624.0,482.668,484.892,482.0397,483.0968,35624.0
2017-06-09 12:00:00,483.92,485.07,482.87,484.03,20380.0,482.6181,483.765,481.571,482.7278,20380.0
2017-06-09 12:30:00,484.18,484.85,482.13,484.16,28335.0,482.8774,483.5456,480.8329,482.8575,28335.0
2017-06-09 13:00:00,484.04,484.65,481.02,482.92,25754.0,482.7378,483.3462,479.7259,481.6208,25754.0
2017-06-09 13:30:00,482.8,483.72,482.05,482.81,29384.0,481.5011,482.4187,480.7532,481.5111,29384.0
2017-06-09 14:00:00,482.65,482.93,479.85,480.18,30570.0,481.3515,481.6308,478.5591,478.8882,30570.0
2017-06-09 14:30:00,480.02,481.29,473.26,477.66,32702.0,478.7286,479.9952,471.9868,476.375,32702.0
2017-06-09 15:00:00,478.13,479.87,477.18,478.4,48942.0,476.8437,478.579,475.8963,477.113,48942.0
2017-06-09 15:30:00,477.79,478.28,473.97,475.7,121321.0,476.5046,476.9933,472.6949,474.4202,121321.0
2017-06-12 09:30:00,475.22,477.5,470.34,471.06,53367.0,473.9415,476.2154,469.0747,469.7927,53367.0
2017-06-12 10:00:00,470.34,471.02,466.91,469.09,61394.0,469.0747,469.7528,465.6539,467.828,61394.0
2017-06-12 10:30:00,469.08,470.09,467.13,470.09,46022.0,467.818,468.8253,465.8733,468.8253,46022.0
2017-06-12 11:00:00,470.28,472.46,468.17,472.46,51225.0,469.0148,471.189,466.9105,471.189,51225.0
2017-06-12 11:30:00,472.49,473.31,471.03,472.14,58828.0,471.2189,472.0367,469.7628,470.8698,58828.0
2017-06-12 12:00:00,472.34,474.89,470.35,471.94,32117.0,471.0693,473.6124,469.0846,470.6704,32117.0
2017-06-12 12:30:00,472.3,473.38,470.54,471.2,42245.0,471.0294,472.1065,469.2741,469.9323,42245.0
2017-06-12 13:00:00,471.99,473.45,470.91,471.75,23082.0,470.7202,472.1763,469.6431,470.4809,23082.0
2017-06-12 13:30:00,471.95,472.74,470.44,471.0,69093.0,470.6803,471.4682,469.1744,469.7329,69093.0
2017-06-12 14:00:00,470.89,473.28,470.29,472.81,88738.0,469.6232,472.0068,469.0248,471.538,88738.0
2017-06-12 14:30:00,473.03,476.48,472.81,474.63,43402.0,471.7574,475.1981,471.538,473.3531,43402.0
2017-06-12 15:00:00,474.82,476.05,473.91,474.26,25395.0,473.5426,474.7693,472.6351,472.9841,25395.0
2017-06-12 15:30:00,474.22,476.96,474.21,476.41,46614.0,472.9442,475.6769,472.9342,475.1283,46614.0
2017-06-13 09:30:00,474.38,474.86,471.63,473.67,30378.0,473.1038,473.5825,470.3612,472.3957,30378.0
2017-06-13 10:00:00,473.38,476.15,473.38,475.88,32224.0,472.1065,474.869,472.1065,474.5998,32224.0
2017-06-13 10:30:00,476.13,476.23,472.13,472.44,40041.0,474.8491,474.9488,470.8598,471.169,40041.0
2017-06-13 11:00:00,472.12,474.5,471.63,474.44,20396.0,470.8499,473.2235,470.3612,473.1636,20396.0
2017-06-13 11:30:00,474.17,475.75,474.03,475.58,10524.0,472.8944,474.4701,472.7547,474.3006,10524.0
2017-06-13 12:00:00,475.91,476.5,473.68,473.68,26225.0,474.6297,475.2181,472.4057,472.4057,26225.0
2017-06-13 12:30:00,473.65,476.17,473.64,474.29,10475.0,472.3758,474.889,472.3658,473.014,10475.0
2017-06-13 13:00:00,474.28,475.72,473.66,475.15,23287.0,473.0041,474.4402,472.3857,473.8717,23287.0
2017-06-13 13:30:00,475.2,475.67,473.7,475.14,30765.0,473.9216,474.3903,472.4256,473.8617,30765.0
2017-06-13 14:00:00,474.82,475.32,474.0,474.98,17200.0,473.5426,474.0413,472.7248,473.7022,17200.0
2017-06-13 14:30:00,474.75,475.45,474.03,474.73,16176.0,473.4728,474.1709,472.7547,473.4528,16176.0
2017-06-13 15:00:00,474.77,475.04,474.26,474.72,15561.0,473.4927,473.762,472.9841,473.4429,15561.0
2017-06-13 15:30:00,474.72,475.45,472.66,473.69,78930.0,473.4429,474.1709,471.3884,472.4156,78930.0
2017-06-14 09:30:00,475.35,475.59,470.4,473.28,92311.0,474.0712,474.3105,469.1345,472.0068,92311.0
2017-06-14 10:00:00,472.21,473.17,469.27,471.44,42645.0,470.9396,471.897,468.0075,470.1717,42645.0
2017-06-14 10:30:00,470.61,474.94,470.61,474.17,38899.0,469.3439,473.6623,469.3439,472.8944,38899.0
2017-06-14 11:00:00,473.75,477.82,473.74,476.72,45826.0,472.4755,476.5345,472.4655,475.4375,45826.0
2017-06-14 11:30:00,476.58,478.6,475.34,477.61,48750.0,475.2979,477.3124,474.0612,476.3251,48750.0
2017-06-14 12:00:00,477.7,479.61,476.74,478.34,37145.0,476.4149,478.3197,475.4574,477.0531,37145.0
2017-06-14 12:30:00,478.42,479.23,478.42,478.89,14977.0,477.1329,477.9407,477.1329,477.6017,14977.0
2017-06-14 13:00:00,478.72,480.31,478.54,480.12,19034.0,477.4321,479.0178,477.2526,478.8283,19034.0
2017-06-14 13:30:00,479.99,481.0,479.06,480.67,19289.0,478.6987,479.706,477.7712,479.3769,19289.0
2017-06-14 14:00:00,480.26,481.86,478.22,480.2,21302.0,478.968,480.5637,476.9335,478.9081,21302.0
2017-06-14 14:30:00,480.19,480.49,474.1,475.89,37249.0,478.8982,479.1974,472.8245,474.6097,37249.0
2017-06-14 15:00:00,475.42,477.59,473.6,474.98,41264.0,474.141,476.3052,472.3259,473.7022,41264.0
2017-06-14 15:30:00,474.94,477.67,474.94,476.84,41868.0,473.6623,476.3849,473.6623,475.5572,41868.0
2017-06-15 09:30:00,474.37,475.8,467.0,467.7,66160.0,473.0938,474.52,465.7436,466.4418,66160.0
2017-06-15 10:00:00,468.17,470.84,467.5,468.29,36995.0,466.9105,469.5733,466.2423,467.0302,36995.0
2017-06-15 10:30:00,468.37,470.74,468.3,470.14,44637.0,467.11,469.4736,467.0401,468.8752,44637.0
2017-06-15 11:00:00,470.2,471.1,468.64,469.35,41208.0,468.935,469.8326,467.3792,468.0873,41208.0
2017-06-15 11:30:00,469.57,471.19,469.56,470.56,24511.0,468.3067,469.9224,468.2968,469.2941,24511.0
2017-06-15 12:00:00,470.87,471.08,469.33,470.04,17524.0,469.6032,469.8127,468.0674,468.7755,17524.0
2017-06-15 12:30:00,469.75,470.68,469.25,470.68,16150.0,468.4862,469.4137,467.9876,469.4137,16150.0
2017-06-15 13:00:00,470.77,471.05,466.64,466.89,34325.0,469.5035,469.7827,465.3846,465.6339,34325.0
2017-06-15 13:30:00,466.83,467.14,461.58,462.43,102191.0,465.5741,465.8833,460.3382,461.1859,102191.0
2017-06-15 14:00:00,462.4,466.79,462.15,466.3,59789.0,461.156,465.5342,460.9067,465.0455,59789.0
2017-06-15 14:30:00,466.31,466.62,464.46,465.35,40213.0,465.0555,465.3647,463.2105,464.0981,40213.0
2017-06-15 15:00:00,465.61,468.0,464.65,467.85,37358.0,464.3574,466.741,463.4,466.5914,37358.0
2017-06-15 15:30:00,467.2,470.27,467.2,469.37,84561.0,465.9431,469.0048,465.9431,468.1073,84561.0
2017-06-16 09:30:00,467.59,470.28,455.21,456.22,350704.0,466.3321,469.0148,453.9854,454.9926,350704.0
2017-06-16 10:00:00,456.17,460.05,454.97,458.26,150498.0,454.9428,458.8123,453.746,457.0272,150498.0
2017-06-16 10:30:00,458.22,458.78,453.54,456.29,81879.0,456.9873,457.5458,452.3199,455.0625,81879.0
2017-06-16 11:00:00,456.95,459.3,455.4,459.0,79225.0,455.7207,458.0644,454.1749,457.7652,79225.0
2017-06-16 11:30:00,458.99,459.31,456.08,458.05,46023.0,457.7552,458.0743,454.853,456.8177,46023.0
2017-06-16 12:00:00,458.37,459.65,457.81,459.02,61636.0,457.1369,458.4134,456.5784,457.7851,61636.0
2017-06-16 12:30:00,459.64,459.64,458.0,458.42,28307.0,458.4034,458.4034,456.7679,457.1867,28307.0
2017-06-16 13:00:00,458.28,460.33,457.52,457.6,28539.0,457.0471,459.0916,456.2891,456.3689,28539.0
2017-06-16 13:30:00,457.86,458.97,457.01,458.2,37158.0,456.6282,457.7352,455.7805,456.9673,37158.0
2017-06-16 14:00:00,457.97,458.81,457.0,458.27,46395.0,456.7379,457.5757,455.7705,457.0371,46395.0
2017-06-16 14:30:00,458.32,460.3,458.14,459.71,57695.0,457.087,459.0617,456.9075,458.4733,57695.0
2017-06-16 15:00:00,459.7,460.29,458.2,459.2,49338.0,458.4633,459.0517,456.9673,457.9646,49338.0
2017-06-16 15:30:00,459.01,460.21,458.02,459.91,99366.0,457.7751,458.9719,456.7878,458.6727,99366.0
2017-06-19 09:30:00,462.96,463.88,456.57,461.97,98587.0,461.7145,462.632,455.3417,460.7272,98587.0
2017-06-19 10:00:00,461.98,466.31,461.76,465.58,66613.0,460.7372,465.0555,460.5177,464.3275,66613.0
2017-06-19 10:30:00,465.31,467.17,464.35,464.95,39950.0,464.0582,465.9132,463.1008,463.6992,39950.0
2017-06-19 11:00:00,465.19,468.52,465.14,468.21,25819.0,463.9385,467.2596,463.8886,466.9504,25819.0
2017-06-19 11:30:00,467.98,469.71,467.88,469.41,28468.0,466.721,468.4464,466.6213,468.1472,28468.0
2017-06-19 12:00:00,469.55,472.27,469.53,470.69,48089.0,468.2868,470.9995,468.2668,469.4237,48089.0
2017-06-19 12:30:00,470.92,472.8,469.97,472.47,27334.0,469.6531,471.528,468.7057,471.1989,27334.0
2017-06-19 13:00:00,472.52,473.01,472.04,472.94,12786.0,471.2488,471.7375,470.7701,471.6677,12786.0
2017-06-19 13:30:00,473.12,474.73,471.58,471.58,39710.0,471.8472,473.4528,470.3113,470.3113,39710.0
2017-06-19 14:00:00,471.98,472.92,470.3,470.52,33901.0,470.7102,471.6477,469.0348,469.2542,33901.0
2017-06-19 14:30:00,470.52,473.0,469.31,472.76,40937.0,469.2542,471.7275,468.0474,471.4881,40937.0
2017-06-19 15:00:00,473.05,473.09,470.94,472.29,32338.0,471.7774,471.8173,469.673,471.0194,32338.0
2017-06-19 15:30:00,472.09,472.69,470.97,471.66,93477.0,470.82,471.4183,469.703,470.3911,93477.0
2017-06-20 09:30:00,477.92,487.26,474.62,484.79,271047.0,476.6343,485.9491,473.3431,483.4858,271047.0
2017-06-20 10:00:00,484.82,495.99,483.37,495.14,190540.0,483.5157,494.6557,482.0696,493.8079,190540.0
2017-06-20 10:30:00,494.79,499.75,494.34,499.75,166376.0,493.4589,498.4055,493.0101,498.4055,166376.0
2017-06-20 11:00:00,499.53,504.33,498.9,500.55,215779.0,498.1861,502.9732,497.5578,499.2034,215779.0
2017-06-20 11:30:00,500.79,503.91,500.08,502.11,74498.0,499.4427,502.5543,498.7347,500.7592,74498.0
2017-06-20 12:00:00,502.12,504.58,500.99,502.8,76166.0,500.7692,503.2225,499.6422,501.4473,76166.0
2017-06-20 12:30:00,502.53,503.46,499.0,499.17,112105.0,501.1781,502.1056,497.6576,497.8271,112105.0
2017-06-20 13:00:00,499.41,501.0,499.18,499.44,40585.0,498.0665,499.6522,497.8371,498.0964,40585.0
2017-06-20 13:30:00,499.46,502.27,499.0,501.8,45030.0,498.1163,500.9188,497.6576,500.45,45030.0
2017-06-20 14:00:00,501.84,504.89,501.53,502.16,70388.0,500.4899,503.5317,500.1808,500.8091,70388.0
2017-06-20 14:30:00,501.88,501.88,495.4,497.16,59819.0,500.5298,500.5298,494.0672,495.8225,59819.0
2017-06-20 15:00:00,497.0,497.52,493.33,495.75,119834.0,495.6629,496.1815,492.0028,494.4163,119834.0
2017-06-20 15:30:00,495.47,496.72,492.32,495.45,230080.0,494.1371,495.3837,490.9955,494.1171,230080.0
2017-06-21 09:30:00,496.51,514.5,495.04,514.37,205196.0,495.1743,513.1159,493.7082,512.9862,205196.0
2017-06-21 10:00:00,514.0,520.96,513.56,519.06,183664.0,512.6172,519.5585,512.1784,517.6636,183664.0
2017-06-21 10:30:00,518.99,523.42,516.9,521.76,145597.0,517.5938,522.0119,515.5094,520.3563,145597.0
2017-06-21 11:00:00,521.92,522.03,515.56,520.96,89775.0,520.5159,520.6256,514.173,519.5585,89775.0
2017-06-21 11:30:00,520.45,522.91,517.68,519.16,100771.0,519.0499,521.5032,516.2873,517.7633,100771.0
2017-06-21 12:00:00,519.25,521.13,518.7,521.13,59202.0,517.8531,519.728,517.3046,519.728,59202.0
2017-06-21 12:30:00,520.87,522.31,519.0,519.19,51435.0,519.4687,520.9048,517.6038,517.7932,51435.0
2017-06-21 13:00:00,519.83,522.01,519.0,521.95,48459.0,518.4315,520.6057,517.6038,520.5458,48459.0
2017-06-21 13:30:00,521.81,524.68,521.81,524.59,67367.0,520.4062,523.2685,520.4062,523.1787,67367.0
2017-06-21 14:00:00,524.6,525.0,521.5,521.5,75323.0,523.1887,523.5876,520.097,520.097,75323.0
2017-06-21 14:30:00,521.82,522.42,520.46,520.98,61742.0,520.4162,521.0146,519.0598,519.5784,61742.0
2017-06-21 15:00:00,520.98,521.32,519.5,520.03,75417.0,519.5784,519.9175,518.1024,518.631,75417.0
2017-06-21 15:30:00,519.94,522.86,519.36,522.02,161629.0,518.5412,521.4534,517.9628,520.6156,161629.0
2017-06-22 09:30:00,525.0,543.56,523.0,536.0,305194.0,523.5876,542.0977,521.593,534.558,305194.0
2017-06-22 10:00:00,536.55,542.37,534.49,540.06,133695.0,535.1065,540.9109,533.0521,538.6071,133695.0
2017-06-22 10:30:00,541.0,543.4,534.18,537.77,140130.0,539.5446,541.9381,532.7429,536.3233,140130.0
2017-06-22 11:00:00,537.87,538.42,533.34,534.63,102135.0,536.423,536.9715,531.9052,533.1917,102135.0
2017-06-22 11:30:00,533.94,537.18,531.73,533.8,84737.0,532.5036,535.7348,530.2995,532.3639,84737.0
2017-06-22 12:00:00,534.2,534.22,529.12,531.08,90872.0,532.7629,532.7828,527.6965,529.6513,90872.0
2017-06-22 12:30:00,530.78,535.59,530.73,532.64,84299.0,529.3521,534.1491,529.3022,531.2071,84299.0
2017-06-22 13:00:00,533.02,533.56,530.21,530.58,60576.0,531.586,532.1246,528.7836,529.1526,60576.0
2017-06-22 13:30:00,530.41,531.99,526.8,526.8,55131.0,528.9831,530.5588,525.3828,525.3828,55131.0
2017-06-22 14:00:00,527.02,528.67,523.57,525.47,102713.0,525.6022,527.2477,522.1615,524.0563,102713.0
2017-06-22 14:30:00,525.06,526.43,521.5,524.59,63142.0,523.6474,525.0138,520.097,523.1787,63142.0
2017-06-22 15:00:00,524.54,529.28,523.79,526.87,73014.0,523.1288,527.8561,522.3809,525.4526,73014.0
2017-06-22 15:30:00,526.24,527.63,525.19,526.54,97678.0,524.8243,526.2105,523.7771,525.1235,97678.0
2017-06-23 09:30:00,511.79,512.0,500.25,506.88,333303.0,510.4131,510.6226,498.9042,505.5164,333303.0
2017-06-23 10:00:00,507.05,512.17,504.25,512.17,136627.0,505.6859,510.7921,502.8934,510.7921,136627.0
2017-06-23 10:30:00,512.17,514.57,506.25,508.07,132150.0,510.7921,513.1857,504.8881,506.7032,132150.0
2017-06-23 11:00:00,508.45,510.88,502.06,503.23,122279.0,507.0821,509.5056,500.7093,501.8762,122279.0
2017-06-23 11:30:00,503.31,505.12,500.61,504.59,96689.0,501.956,503.7611,499.2632,503.2325,96689.0
2017-06-23 12:00:00,503.98,509.88,502.98,509.29,75859.0,502.6242,508.5083,501.6268,507.9199,75859.0
2017-06-23 12:30:00,509.11,509.88,506.85,509.0,68918.0,507.7404,508.5083,505.4864,507.6307,68918.0
2017-06-23 13:00:00,508.81,512.48,507.31,511.8,40206.0,507.4412,511.1013,505.9452,510.4231,40206.0
2017-06-23 13:30:00,512.21,513.48,510.24,511.08,34434.0,510.832,512.0986,508.8673,509.7051,34434.0
2017-06-23 14:00:00,510.99,513.46,510.75,511.94,35485.0,509.6153,512.0787,509.3759,510.5627,35485.0
2017-06-23 14:30:00,511.73,512.72,511.12,512.03,48201.0,510.3533,511.3406,509.745,510.6525,48201.0
2017-06-23 15:00:00,511.64,512.23,508.91,511.22,47792.0,510.2636,510.852,507.5409,509.8447,47792.0
2017-06-23 15:30:00,510.88,519.65,510.87,517.25,178658.0,509.5056,518.252,509.4956,515.8585,178658.0
2017-06-26 09:30:00,513.0,519.45,508.82,518.03,138115.0,511.6199,518.0525,507.4511,516.6364,138115.0
2017-06-26 10:00:00,518.17,521.52,514.42,515.88,71366.0,516.776,520.117,513.0361,514.4921,71366.0
2017-06-26 10:30:00,515.89,515.89,511.37,514.91,61329.0,514.5021,514.5021,509.9943,513.5248,61329.0
2017-06-26 11:00:00,514.35,514.38,509.59,509.6,57385.0,512.9663,512.9962,508.2191,508.229,57385.0
2017-06-26 11:30:00,509.67,513.14,506.7,512.21,79561.0,508.2989,511.7595,505.3368,510.832,79561.0
2017-06-26 12:00:00,512.16,513.2,509.86,511.72,56457.0,510.7822,511.8194,508.4883,510.3433,56457.0
2017-06-26 12:30:00,511.85,516.8,511.85,515.25,41663.0,510.473,515.4097,510.473,513.8638,41663.0
2017-06-26 13:00:00,515.45,515.45,512.48,513.77,31833.0,514.0633,514.0633,511.1013,512.3878,31833.0
2017-06-26 13:30:00,514.52,516.88,514.52,516.0,26710.0,513.1358,515.4895,513.1358,514.6118,26710.0
2017-06-26 14:00:00,515.84,517.91,515.46,516.68,43502.0,514.4523,516.5167,514.0733,515.29,43502.0
2017-06-26 14:30:00,516.41,518.87,514.81,516.0,40287.0,515.0207,517.4741,513.425,514.6118,40287.0
2017-06-26 15:00:00,516.07,518.35,515.3,517.1,48346.0,514.6816,516.9555,513.9137,515.7089,48346.0
2017-06-26 15:30:00,517.14,518.9,515.25,515.9,97034.0,515.7488,517.504,513.8638,514.5121,97034.0
2017-06-27 09:30:00,517.55,529.99,515.59,519.35,132615.0,516.1577,528.5642,514.2029,517.9528,132615.0
2017-06-27 10:00:00,518.67,521.52,516.0,518.34,74995.0,517.2746,520.117,514.6118,516.9455,74995.0
2017-06-27 10:30:00,518.14,521.35,516.81,519.85,73513.0,516.7461,519.9474,515.4196,518.4515,73513.0
2017-06-27 11:00:00,520.0,522.28,517.34,517.87,69318.0,518.6011,520.8749,515.9482,516.4768,69318.0
2017-06-27 11:30:00,517.15,519.75,513.53,513.84,57297.0,515.7587,518.3517,512.1485,512.4576,57297.0
2017-06-27 12:00:00,513.84,514.44,510.44,512.3,45834.0,512.4576,513.056,509.0668,510.9218,45834.0
2017-06-27 12:30:00,512.35,512.59,507.14,509.71,58206.0,510.9716,511.211,505.7757,508.3387,58206.0
2017-06-27 13:00:00,510.19,512.81,509.08,510.87,43858.0,508.8175,511.4304,507.7104,509.4956,43858.0
2017-06-27 13:30:00,511.08,512.2,508.31,509.46,45758.0,509.7051,510.822,506.9425,508.0894,45758.0
2017-06-27 14:00:00,510.06,511.68,507.99,510.35,44851.0,508.6878,510.3034,506.6234,508.977,44851.0
2017-06-27 14:30:00,509.89,512.6,508.57,508.68,46260.0,508.5183,511.221,507.2018,507.3115,46260.0
2017-06-27 15:00:00,508.24,509.54,503.5,503.69,80686.0,506.8727,508.1692,502.1455,502.3349,80686.0
2017-06-27 15:30:00,503.77,505.83,500.74,502.2,166496.0,502.4147,504.4692,499.3929,500.8489,166496.0
2017-06-28 09:30:00,506.51,508.94,500.75,501.71,79346.0,505.1474,507.5708,499.4028,500.3603,79346.0
2017-06-28 10:00:00,501.96,508.73,501.73,503.08,56758.0,500.6096,507.3614,500.3802,501.7266,56758.0
2017-06-28 10:30:00,503.09,508.82,502.88,506.87,42518.0,501.7366,507.4511,501.5271,505.5064,42518.0
2017-06-28 11:00:00,507.37,508.73,504.61,507.41,28667.0,506.005,507.3614,503.2525,506.0449,28667.0
2017-06-28 11:30:00,507.11,511.56,506.83,510.04,25700.0,505.7457,510.1838,505.4665,508.6679,25700.0
2017-06-28 12:00:00,509.61,511.25,508.1,510.6,24910.0,508.239,509.8746,506.7331,509.2263,24910.0
2017-06-28 12:30:00,510.61,514.47,509.71,513.0,56190.0,509.2363,513.0859,508.3387,511.6199,56190.0
2017-06-28 13:00:00,513.02,515.09,511.97,514.03,31757.0,511.6398,513.7043,510.5927,512.6471,31757.0
2017-06-28 13:30:00,514.84,515.48,513.4,515.22,25610.0,513.4549,514.0932,512.0188,513.8339,25610.0
2017-06-28 14:00:00,515.55,515.7,513.4,513.4,28222.0,514.163,514.3126,512.0188,512.0188,28222.0
2017-06-28 14:30:00,513.69,516.65,512.81,516.64,27555.0,512.308,515.2601,511.4304,515.2501,27555.0
2017-06-28 15:00:00,516.19,518.0,514.7,516.39,62504.0,514.8013,516.6064,513.3153,515.0008,62504.0
2017-06-28 15:30:00,515.95,516.5,512.41,513.16,78480.0,514.562,515.1105,511.0315,511.7795,78480.0
2017-06-29 09:30:00,510.44,512.64,502.4,503.64,81660.0,509.0668,511.2609,501.0484,502.2851,81660.0
2017-06-29 10:00:00,503.79,506.82,502.51,505.16,61004.0,502.4347,505.4565,501.1581,503.801,61004.0
2017-06-29 10:30:00,504.8,508.12,504.01,506.36,50201.0,503.442,506.753,502.6541,504.9978,50201.0
2017-06-29 11:00:00,506.44,507.16,501.63,502.65,40069.0,505.0775,505.7956,500.2805,501.2977,40069.0
2017-06-29 11:30:00,502.65,507.0,502.0,505.76,48184.0,501.2977,505.636,500.6495,504.3994,48184.0
2017-06-29 12:00:00,505.42,506.99,504.45,506.32,42243.0,504.0603,505.6261,503.0929,504.9579,42243.0
2017-06-29 12:30:00,506.04,506.96,503.49,504.04,24225.0,504.6786,505.5961,502.1355,502.684,24225.0
2017-06-29 13:00:00,503.61,504.77,499.08,500.17,40151.0,502.2552,503.412,497.7373,498.8244,40151.0
2017-06-29 13:30:00,500.31,504.57,500.11,504.15,35220.0,498.964,503.2126,498.7646,502.7937,35220.0
2017-06-29 14:00:00,503.8,507.46,502.0,504.96,32164.0,502.4446,506.0948,500.6495,503.6015,32164.0
2017-06-29 14:30:00,505.46,506.1,502.12,504.95,37026.0,504.1002,504.7385,500.7692,503.5915,37026.0
2017-06-29 15:00:00,504.71,509.24,504.71,508.42,49514.0,503.3522,507.87,503.3522,507.0522,49514.0
2017-06-29 15:30:00,508.24,511.16,508.24,509.98,106455.0,506.8727,509.7848,506.8727,508.608,106455.0
2017-06-30 09:30:00,507.46,508.0,497.49,499.09,214975.0,506.0948,506.6333,496.1516,497.7473,214975.0
2017-06-30 10:00:00,498.82,500.13,495.41,497.91,117859.0,497.478,498.7845,494.0772,496.5705,117859.0
2017-06-30 10:30:00,497.91,502.32,497.6,499.78,46918.0,496.5705,500.9686,496.2613,498.4355,46918.0
2017-06-30 11:00:00,498.78,499.25,494.01,494.55,63798.0,497.4381,497.9069,492.681,493.2195,63798.0
2017-06-30 11:30:00,494.57,494.88,491.87,493.5,52239.0,493.2395,493.5486,490.5467,492.1724,52239.0
2017-06-30 12:00:00,493.59,495.65,493.1,494.29,27594.0,492.2621,494.3166,491.7734,492.9602,27594.0
2017-06-30 12:30:00,494.41,496.2,493.28,494.88,28827.0,493.0799,494.8651,491.9529,493.5486,28827.0
2017-06-30 13:00:00,494.84,494.93,493.26,493.66,22982.0,493.5087,493.5985,491.933,492.3319,22982.0
2017-06-30 13:30:00,493.68,494.9,493.33,494.4,23866.0,492.3519,493.5686,492.0028,493.0699,23866.0
2017-06-30 14:00:00,494.59,495.36,493.77,494.57,16608.0,493.2594,494.0273,492.4416,493.2395,16608.0
2017-06-30 14:30:00,494.58,495.4,493.05,493.8,30504.0,493.2494,494.0672,491.7236,492.4715,30504.0
2017-06-30 15:00:00,493.7,494.91,493.6,494.44,49694.0,492.3718,493.5786,492.2721,493.1098,49694.0
2017-06-30 15:30:00,494.41,494.45,490.89,491.21,153494.0,493.0799,493.1198,489.5694,489.8885,153494.0
2017-07-03 09:30:00,494.2,498.55,492.0,493.87,70723.0,492.8705,497.2088,490.6764,492.5414,70723.0
2017-07-03 10:00:00,494.19,494.5,488.57,489.12,70848.0,492.8605,493.1697,487.2556,487.8041,70848.0
2017-07-03 10:30:00,489.55,490.06,486.25,486.41,36191.0,488.233,488.7416,484.9419,485.1014,36191.0
2017-07-03 11:00:00,486.24,489.61,484.28,487.84,39170.0,484.9319,488.2928,482.9772,486.5276,39170.0
2017-07-03 11:30:00,487.91,488.58,485.61,487.01,30813.0,486.5974,487.2656,484.3036,485.6998,30813.0
2017-07-03 12:00:00,487.35,488.16,485.35,486.26,33834.0,486.0389,486.8467,484.0443,484.9518,33834.0
2017-07-03 12:30:00,486.4,488.62,485.21,487.23,60736.0,485.0915,487.3055,483.9047,485.9192,60736.0
2017-07-05 09:30:00,490.08,498.0,489.56,492.55,54929.0,488.7616,496.6602,488.243,491.2249,54929.0
2017-07-05 10:00:00,492.85,493.01,489.81,490.68,42625.0,491.5241,491.6837,488.4923,489.3599,42625.0
2017-07-05 10:30:00,490.52,496.82,490.52,495.64,49096.0,489.2004,495.4834,489.2004,494.3066,49096.0
2017-07-05 11:00:00,496.12,497.77,494.71,497.05,40942.0,494.7853,496.4309,493.3791,495.7128,40942.0
2017-07-05 11:30:00,496.89,497.42,490.58,490.58,59354.0,495.5532,496.0818,489.2602,489.2602,59354.0
2017-07-05 12:00:00,490.86,494.25,490.82,492.38,39459.0,489.5395,492.9203,489.4996,491.0554,39459.0
2017-07-05 12:30:00,492.2,497.5,492.08,496.18,44095.0,490.8759,496.1616,490.7562,494.8451,44095.0
2017-07-05 13:00:00,496.53,498.39,495.2,497.39,30514.0,495.1942,497.0492,493.8678,496.0519,30514.0
2017-07-05 13:30:00,497.14,497.37,494.62,496.39,25321.0,495.8026,496.0319,493.2893,495.0546,25321.0
2017-07-05 14:00:00,496.42,498.32,495.22,498.23,19185.0,495.0845,496.9794,493.8877,496.8896,19185.0
2017-07-05 14:30:00,498.06,499.36,495.84,495.84,34348.0,496.7201,498.0166,494.5061,494.5061,34348.0
2017-07-05 15:00:00,496.16,497.75,496.0,497.37,25389.0,494.8252,496.4109,494.6656,496.0319,25389.0
2017-07-05 15:30:00,497.32,497.87,495.86,496.98,48129.0,495.9821,496.5306,494.526,495.643,48129.0
2017-07-06 09:30:00,491.76,496.35,487.43,491.35,86043.0,490.437,495.0147,486.1187,490.0281,86043.0
2017-07-06 10:00:00,491.35,491.73,484.27,484.33,52395.0,490.0281,490.4071,482.9672,483.027,52395.0
2017-07-06 10:30:00,484.78,486.92,482.51,486.5,53127.0,483.4758,485.6101,481.2119,485.1912,53127.0
2017-07-06 11:00:00,486.49,487.12,484.16,485.67,43930.0,485.1812,485.8095,482.8575,484.3634,43930.0
2017-07-06 11:30:00,486.23,488.97,485.06,486.53,40938.0,484.9219,487.6545,483.7551,485.2211,40938.0
2017-07-06 12:00:00,486.91,487.3,485.25,485.62,26109.0,485.6001,485.989,483.9445,484.3136,26109.0
2017-07-06 12:30:00,485.5,489.01,485.35,487.39,31662.0,484.1939,487.6944,484.0443,486.0788,31662.0
2017-07-06 13:00:00,487.64,490.93,486.8,489.65,40672.0,486.3281,489.6093,485.4904,488.3327,40672.0
2017-07-06 13:30:00,489.82,491.64,489.0,489.57,49709.0,488.5023,490.3174,487.6845,488.2529,49709.0
2017-07-06 14:00:00,489.96,489.96,487.0,489.21,30858.0,488.6419,488.6419,485.6898,487.8939,30858.0
2017-07-06 14:30:00,488.94,489.13,486.72,488.15,31187.0,487.6246,487.8141,485.4106,486.8367,31187.0
2017-07-06 15:00:00,488.1,488.73,485.69,487.44,26757.0,486.7869,487.4152,484.3834,486.1287,26757.0
2017-07-06 15:30:00,487.28,490.6,486.07,490.19,90832.0,485.9691,489.2802,484.7623,488.8713,90832.0
2017-07-07 09:30:00,497.51,506.39,493.44,496.13,93419.0,496.1716,505.0277,492.1125,494.7953,93419.0
2017-07-07 10:00:00,495.78,496.88,493.55,495.42,67399.0,494.4462,495.5433,492.2222,494.0872,67399.0
2017-07-07 10:30:00,495.52,500.92,495.51,499.82,34197.0,494.1869,499.5724,494.1769,498.4754,34197.0
2017-07-07 11:00:00,499.97,500.54,497.69,499.7,18112.0,498.6249,499.1934,496.3511,498.3557,18112.0
2017-07-07 11:30:00,498.8,500.22,498.0,499.22,26787.0,497.4581,498.8743,496.6602,497.877,26787.0
2017-07-07 12:00:00,499.41,501.52,498.98,500.84,34538.0,498.0665,500.1708,497.6376,499.4926,34538.0
2017-07-07 12:30:00,500.75,501.43,500.08,500.08,20921.0,499.4028,500.081,498.7347,498.7347,20921.0
2017-07-07 13:00:00,500.33,500.94,496.14,497.65,52345.0,498.984,499.5923,494.8053,496.3112,52345.0
2017-07-07 13:30:00,497.49,497.92,495.33,497.11,39956.0,496.1516,496.5805,493.9974,495.7726,39956.0
2017-07-07 14:00:00,497.11,498.7,496.76,497.7,25018.0,495.7726,497.3584,495.4236,496.3611,25018.0
2017-07-07 14:30:00,498.24,499.18,497.4,498.8,19178.0,496.8996,497.8371,496.0619,497.4581,19178.0
2017-07-07 15:00:00,498.99,499.09,495.92,497.34,21752.0,497.6476,497.7473,494.5858,496.002,21752.0
2017-07-07 15:30:00,497.16,497.44,496.14,496.5,60174.0,495.8225,496.1018,494.8053,495.1643,60174.0
2017-07-10 09:30:00,497.61,497.61,491.05,492.3,37174.0,496.2713,496.2713,489.7289,490.9756,37174.0
2017-07-10 10:00:00,492.87,494.56,491.11,492.0,36879.0,491.544,493.2295,489.7888,490.6764,36879.0
2017-07-10 10:30:00,491.88,492.75,489.33,491.57,71627.0,490.5567,491.4244,488.0136,490.2475,71627.0
2017-07-10 11:00:00,491.65,494.92,490.88,493.82,47100.0,490.3273,493.5885,489.5594,492.4915,47100.0
2017-07-10 11:30:00,494.1,494.39,492.07,493.85,56665.0,492.7707,493.06,490.7462,492.5214,56665.0
2017-07-10 12:00:00,494.01,495.7,493.0,493.0,41910.0,492.681,494.3664,491.6737,491.6737,41910.0
2017-07-10 12:30:00,492.8,496.72,492.79,496.05,24886.0,491.4742,495.3837,491.4643,494.7155,24886.0
2017-07-10 13:00:00,495.66,496.8,494.86,496.7,17446.0,494.3265,495.4635,493.5287,495.3637,17446.0
2017-07-10 13:30:00,496.78,496.82,495.08,495.87,9747.0,495.4435,495.4834,493.7481,494.536,9747.0
2017-07-10 14:00:00,495.71,497.87,495.52,496.8,32756.0,494.3764,496.5306,494.1869,495.4635,32756.0
2017-07-10 14:30:00,496.99,499.0,496.99,498.66,27028.0,495.653,497.6576,495.653,497.3185,27028.0
2017-07-10 15:00:00,498.63,500.0,497.51,499.26,24712.0,497.2886,498.6549,496.1716,497.9169,24712.0
2017-07-10 15:30:00,499.3,500.74,498.92,499.96,74066.0,497.9567,499.3929,497.5778,498.615,74066.0
2017-07-11 09:30:00,498.52,502.0,493.11,493.98,40527.0,497.1788,500.6495,491.7834,492.6511,40527.0
2017-07-11 10:00:00,494.01,499.81,494.01,496.9,43676.0,492.681,498.4654,492.681,495.5632,43676.0
2017-07-11 10:30:00,496.74,497.03,492.99,494.0,79616.0,495.4036,495.6929,491.6637,492.671,79616.0
2017-07-11 11:00:00,494.15,496.41,489.19,490.66,67653.0,492.8206,495.0745,487.8739,489.34,67653.0
2017-07-11 11:30:00,490.06,493.27,489.78,492.0,60429.0,488.7416,491.943,488.4624,490.6764,60429.0
2017-07-11 12:00:00,492.0,492.5,489.7,490.93,20487.0,490.6764,491.175,488.3826,489.6093,20487.0
2017-07-11 12:30:00,491.18,492.27,490.73,492.2,15295.0,489.8586,490.9457,489.4098,490.8759,15295.0
2017-07-11 13:00:00,492.25,493.29,490.47,491.11,18347.0,490.9257,491.9629,489.1505,489.7888,18347.0
2017-07-11 13:30:00,491.03,492.39,490.0,491.58,14555.0,489.709,491.0653,488.6818,490.2575,14555.0
2017-07-11 14:00:00,491.43,492.2,490.02,491.18,36957.0,490.1079,490.8759,488.7017,489.8586,36957.0
2017-07-11 14:30:00,490.83,493.52,490.83,493.06,24982.0,489.5095,492.1923,489.5095,491.7335,24982.0
2017-07-11 15:00:00,492.69,494.74,492.07,494.36,40341.0,491.3645,493.409,490.7462,493.03,40341.0
2017-07-11 15:30:00,494.56,495.43,491.87,492.0,73549.0,493.2295,494.0972,490.5467,490.6764,73549.0
2017-07-12 09:30:00,496.2,499.32,489.09,497.55,105099.0,494.8651,497.9767,487.7742,496.2115,105099.0
2017-07-12 10:00:00,496.85,498.1,492.37,496.9,37625.0,495.5133,496.76,491.0454,495.5632,37625.0
2017-07-12 10:30:00,497.43,497.61,494.56,496.5,22358.0,496.0918,496.2713,493.2295,495.1643,22358.0
2017-07-12 11:00:00,496.53,497.6,495.7,497.07,20163.0,495.1942,496.2613,494.3664,495.7327,20163.0
2017-07-12 11:30:00,496.89,497.45,495.3,496.1,35331.0,495.5532,496.1117,493.9675,494.7654,35331.0
2017-07-12 12:00:00,496.0,497.48,494.18,495.91,20083.0,494.6656,496.1416,492.8505,494.5759,20083.0
2017-07-12 12:30:00,495.9,495.9,494.43,494.88,10733.0,494.5659,494.5659,493.0999,493.5486,10733.0
2017-07-12 13:00:00,495.3,496.04,494.29,495.74,11800.0,493.9675,494.7055,492.9602,494.4063,11800.0
2017-07-12 13:30:00,495.99,496.66,494.87,495.26,8922.0,494.6557,495.3239,493.5387,493.9276,8922.0
2017-07-12 14:00:00,495.09,497.0,495.08,496.63,16698.0,493.7581,495.6629,493.7481,495.2939,16698.0
2017-07-12 14:30:00,496.63,496.64,494.83,495.85,14444.0,495.2939,495.3039,493.4988,494.516,14444.0
2017-07-12 15:00:00,495.61,497.27,495.61,496.15,21293.0,494.2767,495.9322,494.2767,494.8152,21293.0
2017-07-12 15:30:00,496.28,497.3,496.13,496.9,41742.0,494.9449,495.9621,494.7953,495.5632,41742.0
2017-07-13 09:30:00,496.02,498.5,492.18,495.59,46818.0,494.6856,497.1589,490.8559,494.2567,46818.0
2017-07-13 10:00:00,495.3,495.49,492.23,494.3,37544.0,493.9675,494.157,490.9058,492.9702,37544.0
2017-07-13 10:30:00,494.1,496.04,493.96,495.34,27388.0,492.7707,494.7055,492.6311,494.0074,27388.0
2017-07-13 11:00:00,495.34,500.0,495.18,497.84,33254.0,494.0074,498.6549,493.8478,496.5007,33254.0
2017-07-13 11:30:00,497.83,499.96,497.2,497.27,31199.0,496.4907,498.615,495.8624,495.9322,31199.0
2017-07-13 12:00:00,497.37,497.37,493.57,493.57,35361.0,496.0319,496.0319,492.2422,492.2422,35361.0
2017-07-13 12:30:00,493.56,499.88,493.3,499.88,43758.0,492.2322,498.5352,491.9729,498.5352,43758.0
2017-07-13 13:00:00,499.42,501.74,497.84,499.81,24083.0,498.0764,500.3902,496.5007,498.4654,24083.0
2017-07-13 13:30:00,500.28,503.57,499.79,500.39,38679.0,498.9341,502.2153,498.4454,499.0438,38679.0
2017-07-13 14:00:00,500.49,500.49,497.51,498.92,25248.0,499.1435,499.1435,496.1716,497.5778,25248.0
2017-07-13 14:30:00,499.11,509.09,498.68,507.08,77347.0,497.7673,507.7204,497.3384,505.7158,77347.0
2017-07-13 15:00:00,506.04,509.96,505.48,508.71,54257.0,504.6786,508.5881,504.1201,507.3414,54257.0
2017-07-13 15:30:00,508.56,508.94,504.45,505.23,91606.0,507.1918,507.5708,503.0929,503.8708,91606.0
2017-07-14 09:30:00,507.4,509.06,502.52,504.53,31154.0,506.035,507.6905,501.1681,503.1727,31154.0
2017-07-14 10:00:00,504.5,504.5,498.65,502.83,44487.0,503.1428,503.1428,497.3085,501.4773,44487.0
2017-07-14 10:30:00,502.5,505.99,502.46,504.96,33565.0,501.1481,504.6288,501.1082,503.6015,33565.0
2017-07-14 11:00:00,505.55,507.0,503.74,507.0,29432.0,504.1899,505.636,502.3848,505.636,29432.0
2017-07-14 11:30:00,507.02,507.97,505.69,506.06,23568.0,505.656,506.6034,504.3296,504.6986,23568.0
2017-07-14 12:00:00,506.74,507.75,506.29,507.46,22979.0,505.3767,506.384,504.9279,506.0948,22979.0
2017-07-14 12:30:00,507.44,507.78,506.54,507.42,30367.0,506.0749,506.4139,505.1773,506.0549,30367.0
2017-07-14 13:00:00,507.1,507.6,505.86,507.48,18605.0,505.7358,506.2344,504.4991,506.1147,18605.0
2017-07-14 13:30:00,507.72,508.65,507.13,508.59,24503.0,506.3541,507.2816,505.7657,507.2218,24503.0
2017-07-14 14:00:00,508.64,509.58,508.17,508.67,27098.0,507.2716,508.2091,506.8029,507.3015,27098.0
2017-07-14 14:30:00,509.05,509.15,505.3,505.98,35934.0,507.6805,507.7803,503.9406,504.6188,35934.0
2017-07-14 15:00:00,505.92,507.2,505.07,506.01,22662.0,504.5589,505.8355,503.7112,504.6487,22662.0
2017-07-14 15:30:00,506.42,506.88,504.52,505.1,61528.0,505.0576,505.5164,503.1627,503.7411,61528.0
2017-07-17 09:30:00,508.28,509.88,505.77,507.62,61080.0,506.9126,508.5083,504.4093,506.2544,61080.0
2017-07-17 10:00:00,506.3,506.5,503.13,503.55,32445.0,504.9379,505.1374,501.7764,502.1953,32445.0
2017-07-17 10:30:00,503.35,503.77,501.7,503.18,37706.0,501.9959,502.4147,500.3503,501.8263,37706.0
2017-07-17 11:00:00,503.45,503.99,502.04,503.19,26904.0,502.0956,502.6341,500.6894,501.8363,26904.0
2017-07-17 11:30:00,503.49,504.53,500.91,501.71,32815.0,502.1355,503.1727,499.5624,500.3603,32815.0
2017-07-17 12:00:00,501.62,502.9,501.4,501.68,24148.0,500.2705,501.5471,500.0511,500.3303,24148.0
2017-07-17 12:30:00,501.81,501.81,500.54,501.54,13318.0,500.46,500.46,499.1934,500.1907,13318.0
2017-07-17 13:00:00,501.55,501.98,500.26,501.98,12656.0,500.2007,500.6295,498.9142,500.6295,12656.0
2017-07-17 13:30:00,501.62,502.0,499.4,500.2,39258.0,500.2705,500.6495,498.0565,498.8543,39258.0
2017-07-17 14:00:00,500.02,500.32,496.76,496.95,25735.0,498.6748,498.974,495.4236,495.6131,25735.0
2017-07-17 14:30:00,496.83,499.5,496.83,498.01,15936.0,495.4934,498.1562,495.4934,496.6702,15936.0
2017-07-17 15:00:00,498.31,499.9,497.5,497.88,20476.0,496.9694,498.5551,496.1616,496.5406,20476.0
2017-07-17 15:30:00,497.84,498.52,497.0,498.08,52106.0,496.5007,497.1788,495.6629,496.74,52106.0
2017-07-18 09:30:00,495.37,499.78,494.37,498.33,31723.0,494.0373,498.4355,493.04,496.9894,31723.0
2017-07-18 10:00:00,498.38,498.56,494.54,496.33,18474.0,497.0392,497.2187,493.2096,494.9947,18474.0
2017-07-18 10:30:00,496.68,497.01,494.37,496.27,52964.0,495.3438,495.6729,493.04,494.9349,52964.0
2017-07-18 11:00:00,496.36,496.7,494.97,496.63,15873.0,495.0247,495.3637,493.6384,495.2939,15873.0
2017-07-18 11:30:00,496.92,499.98,496.92,499.47,17701.0,495.5832,498.6349,495.5832,498.1263,17701.0
2017-07-18 12:00:00,499.12,499.6,498.48,499.4,13570.0,497.7772,498.2559,497.139,498.0565,13570.0
2017-07-18 12:30:00,499.06,499.85,497.06,498.13,20692.0,497.7174,498.5053,495.7228,496.7899,20692.0
2017-07-18 13:00:00,497.7,498.6,496.68,497.69,20357.0,496.3611,497.2586,495.3438,496.3511,20357.0
2017-07-18 13:30:00,497.47,498.73,497.14,497.77,9789.0,496.1317,497.3883,495.8026,496.4309,9789.0
2017-07-18 14:00:00,497.72,497.94,497.17,497.24,12242.0,496.381,496.6004,495.8325,495.9023,12242.0
2017-07-18 14:30:00,497.0,498.27,496.87,498.02,12145.0,495.6629,496.9295,495.5333,496.6802,12145.0
2017-07-18 15:00:00,498.26,498.26,496.91,497.47,13478.0,496.9195,496.9195,495.5732,496.1317,13478.0
2017-07-18 15:30:00,497.61,498.43,496.93,498.08,50962.0,496.2713,497.0891,495.5931,496.74,50962.0
2017-07-19 09:30:00,504.99,509.14,502.0,509.14,126213.0,503.6314,507.7703,500.6495,507.7703,126213.0
2017-07-19 10:00:00,508.79,508.79,504.17,506.03,59675.0,507.4212,507.4212,502.8136,504.6686,59675.0
2017-07-19 10:30:00,506.04,506.3,503.9,504.81,40786.0,504.6786,504.9379,502.5444,503.4519,40786.0
2017-07-19 11:00:00,505.36,507.33,504.99,505.22,27747.0,504.0004,505.9651,503.6314,503.8608,27747.0
2017-07-19 11:30:00,505.12,507.43,505.03,506.87,30759.0,503.7611,506.0649,503.6713,505.5064,30759.0
2017-07-19 12:00:00,506.58,508.07,505.34,505.84,28964.0,505.2172,506.7032,503.9805,504.4792,28964.0
2017-07-19 12:30:00,505.47,505.56,502.96,504.1,30669.0,504.1102,504.1999,501.6069,502.7438,30669.0
2017-07-19 13:00:00,503.68,504.6,501.84,502.06,24682.0,502.325,503.2425,500.4899,500.7093,24682.0
2017-07-19 13:30:00,502.7,504.02,501.1,502.5,24302.0,501.3476,502.6641,499.7519,501.1481,24302.0
2017-07-19 14:00:00,502.9,505.0,502.7,504.39,45421.0,501.5471,503.6414,501.3476,503.0331,45421.0
2017-07-19 14:30:00,504.63,505.99,503.25,505.38,44580.0,503.2724,504.6288,501.8961,504.0204,44580.0
2017-07-19 15:00:00,505.38,506.12,504.63,505.01,39799.0,504.0204,504.7584,503.2724,503.6514,39799.0
2017-07-19 15:30:00,505.01,507.15,504.8,506.72,82164.0,503.6514,505.7856,503.442,505.3568,82164.0
2017-07-20 09:30:00,510.47,516.27,509.92,514.39,60814.0,509.0967,514.8811,508.5482,513.0062,60814.0
2017-07-20 10:00:00,514.09,519.78,513.23,519.73,43167.0,512.707,518.3817,511.8493,518.3318,43167.0
2017-07-20 10:30:00,519.28,520.3,515.14,517.33,67533.0,517.883,518.9003,513.7541,515.9382,67533.0
2017-07-20 11:00:00,517.8,521.74,515.5,516.21,52606.0,516.407,520.3364,514.1132,514.8213,52606.0
2017-07-20 11:30:00,516.47,518.96,514.62,518.47,18893.0,515.0806,517.5639,513.2355,517.0752,18893.0
2017-07-20 12:00:00,518.46,520.78,517.89,520.35,18233.0,517.0652,519.379,516.4967,518.9501,18233.0
2017-07-20 12:30:00,520.49,521.76,518.61,520.79,27931.0,519.0897,520.3563,517.2148,519.3889,27931.0
2017-07-20 13:00:00,520.47,521.5,518.64,519.61,24637.0,519.0698,520.097,517.2447,518.2121,24637.0
2017-07-20 13:30:00,519.24,522.84,519.23,522.44,28437.0,517.8431,521.4334,517.8331,521.0345,28437.0
2017-07-20 14:00:00,522.66,524.89,522.29,524.27,32702.0,521.2539,523.4779,520.8849,522.8596,32702.0
2017-07-20 14:30:00,523.72,524.26,520.98,521.38,34733.0,522.3111,522.8496,519.5784,519.9773,34733.0
2017-07-20 15:00:00,521.64,521.78,520.1,520.78,26797.0,520.2366,520.3763,518.7008,519.379,26797.0
2017-07-20 15:30:00,520.79,521.89,520.54,521.14,89206.0,519.3889,520.486,519.1396,519.738,89206.0
2017-07-21 09:30:00,518.46,522.0,516.99,519.67,81184.0,517.0652,520.5957,515.5992,518.2719,81184.0
2017-07-21 10:00:00,518.91,520.1,518.02,519.14,15265.0,517.514,518.7008,516.6264,517.7434,15265.0
2017-07-21 10:30:00,518.75,518.75,513.87,514.22,34606.0,517.3544,517.3544,512.4876,512.8366,34606.0
2017-07-21 11:00:00,514.52,516.43,513.4,514.3,32220.0,513.1358,515.0407,512.0188,512.9164,32220.0
2017-07-21 11:30:00,514.84,516.86,514.84,515.9,19066.0,513.4549,515.4695,513.4549,514.5121,19066.0
2017-07-21 12:00:00,515.9,517.75,515.8,516.89,16694.0,514.5121,516.3571,514.4124,515.4994,16694.0
2017-07-21 12:30:00,516.95,519.19,516.94,518.31,26543.0,515.5593,517.7932,515.5493,516.9156,26543.0
2017-07-21 13:00:00,518.32,518.45,517.12,517.43,22983.0,516.9256,517.0552,515.7288,516.038,22983.0
2017-07-21 13:30:00,517.37,518.72,516.64,518.13,19040.0,515.9781,517.3245,515.2501,516.7361,19040.0
2017-07-21 14:00:00,518.02,518.44,515.06,516.13,22729.0,516.6264,517.0453,513.6744,514.7415,22729.0
2017-07-21 14:30:00,516.24,516.74,514.91,515.06,13609.0,514.8512,515.3498,513.5248,513.6744,13609.0
2017-07-21 15:00:00,515.18,515.37,514.0,514.85,22757.0,513.794,513.9835,512.6172,513.4649,22757.0
2017-07-21 15:30:00,514.98,515.96,514.55,515.93,62795.0,513.5946,514.5719,513.1657,514.542,62795.0
2017-07-24 09:30:00,516.94,516.99,512.23,512.91,28486.0,515.5493,515.5992,510.852,511.5301,28486.0
2017-07-24 10:00:00,512.77,513.58,510.88,512.37,18175.0,511.3905,512.1983,509.5056,510.9916,18175.0
2017-07-24 10:30:00,512.28,513.65,510.7,513.49,18877.0,510.9018,512.2681,509.3261,512.1086,18877.0
2017-07-24 11:00:00,513.28,513.77,511.66,513.26,25228.0,511.8991,512.3878,510.2835,511.8792,25228.0
2017-07-24 11:30:00,513.49,515.74,513.4,515.31,26371.0,512.1086,514.3525,512.0188,513.9237,26371.0
2017-07-24 12:00:00,515.51,517.78,514.85,517.72,20280.0,514.1231,516.387,513.4649,516.3272,20280.0
2017-07-24 12:30:00,517.78,519.7,517.34,517.74,18503.0,516.387,518.3019,515.9482,516.3471,18503.0
2017-07-24 13:00:00,517.97,518.42,517.05,518.25,27251.0,516.5765,517.0253,515.659,516.8558,27251.0
2017-07-24 13:30:00,518.44,518.58,516.79,518.02,12690.0,517.0453,517.1849,515.3997,516.6264,12690.0
2017-07-24 14:00:00,518.05,519.39,517.6,518.66,16521.0,516.6563,517.9927,516.2075,517.2647,16521.0
2017-07-24 14:30:00,518.7,519.84,518.51,518.93,10691.0,517.3046,518.4415,517.1151,517.5339,10691.0
2017-07-24 15:00:00,519.07,519.95,518.68,519.41,11083.0,517.6736,518.5512,517.2846,518.0126,11083.0
2017-07-24 15:30:00,519.34,521.77,518.88,521.28,41554.0,517.9428,520.3663,517.4841,519.8776,41554.0
2017-07-25 09:30:00,523.97,526.12,519.56,520.78,54333.0,522.5604,524.7046,518.1622,519.379,54333.0
2017-07-25 10:00:00,520.47,522.51,519.34,520.24,23944.0,519.0698,521.1043,517.9428,518.8404,23944.0
2017-07-25 10:30:00,519.6,520.2,514.25,515.29,41753.0,518.2021,518.8005,512.8665,513.9037,41753.0
2017-07-25 11:00:00,515.5,516.33,513.0,513.0,29967.0,514.1132,514.9409,511.6199,511.6199,29967.0
2017-07-25 11:30:00,513.02,513.74,512.13,513.23,24839.0,511.6398,512.3579,510.7522,511.8493,24839.0
2017-07-25 12:00:00,513.23,513.46,511.72,512.17,11116.0,511.8493,512.0787,510.3433,510.7921,11116.0
2017-07-25 12:30:00,511.81,513.7,510.74,513.31,22516.0,510.4331,512.318,509.366,511.9291,22516.0
2017-07-25 13:00:00,513.34,514.35,512.84,514.1,20213.0,511.959,512.9663,511.4603,512.7169,20213.0
2017-07-25 13:30:00,513.95,515.36,513.67,514.3,31931.0,512.5673,513.9735,512.2881,512.9164,31931.0
2017-07-25 14:00:00,514.28,514.3,513.37,513.85,12256.0,512.8964,512.9164,511.9889,512.4676,12256.0
2017-07-25 14:30:00,513.95,514.92,513.58,514.13,14114.0,512.5673,513.5347,512.1983,512.7469,14114.0
2017-07-25 15:00:00,514.49,515.04,513.13,514.33,17954.0,513.1059,513.6544,511.7495,512.9463,17954.0
2017-07-25 15:30:00,514.33,515.22,513.01,513.44,73080.0,512.9463,513.8339,511.6299,512.0587,73080.0
2017-07-26 09:30:00,513.77,518.57,510.0,516.81,34988.0,512.3878,517.1749,508.628,515.4196,34988.0
2017-07-26 10:00:00,516.22,516.98,514.25,515.71,18311.0,514.8312,515.5892,512.8665,514.3226,18311.0
2017-07-26 10:30:00,515.71,517.5,515.7,516.05,14811.0,514.3226,516.1078,514.3126,514.6617,14811.0
2017-07-26 11:00:00,516.85,517.59,515.5,516.89,13002.0,515.4595,516.1975,514.1132,515.4994,13002.0
2017-07-26 11:30:00,517.22,517.93,515.85,516.51,17899.0,515.8285,516.5366,514.4622,515.1205,17899.0
2017-07-26 12:00:00,516.57,517.74,516.38,517.51,8564.0,515.1803,516.3471,514.9908,516.1178,8564.0
2017-07-26 12:30:00,517.42,517.89,516.04,516.41,11383.0,516.028,516.4967,514.6517,515.0207,11383.0
2017-07-26 13:00:00,516.25,516.25,514.3,515.42,7231.0,514.8611,514.8611,512.9164,514.0334,7231.0
2017-07-26 13:30:00,515.38,516.33,514.29,514.31,6126.0,513.9935,514.9409,512.9064,512.9264,6126.0
2017-07-26 14:00:00,514.71,516.28,514.71,515.9,11739.0,513.3253,514.8911,513.3253,514.5121,11739.0
2017-07-26 14:30:00,515.89,515.89,513.15,513.18,28809.0,514.5021,514.5021,511.7695,511.7994,28809.0
2017-07-26 15:00:00,513.69,516.3,513.35,515.74,23664.0,512.308,514.911,511.969,514.3525,23664.0
2017-07-26 15:30:00,515.96,516.03,514.73,515.62,31320.0,514.5719,514.6417,513.3452,514.2328,31320.0
2017-07-27 09:30:00,515.77,517.44,510.71,514.49,55664.0,514.3824,516.0479,509.3361,513.1059,55664.0
2017-07-27 10:00:00,514.78,515.89,512.11,513.79,53511.0,513.3951,514.5021,510.7323,512.4078,53511.0
2017-07-27 10:30:00,514.25,516.51,513.84,515.88,56198.0,512.8665,515.1205,512.4576,514.4921,56198.0
2017-07-27 11:00:00,515.67,516.87,514.19,514.93,13913.0,514.2827,515.4795,512.8067,513.5447,13913.0
2017-07-27 11:30:00,515.2,516.1,513.35,514.78,31011.0,513.814,514.7116,511.969,513.3951,31011.0
2017-07-27 12:00:00,514.82,515.0,513.48,514.81,12845.0,513.435,513.6145,512.0986,513.425,12845.0
2017-07-27 12:30:00,514.9,514.91,509.0,510.51,36296.0,513.5148,513.5248,507.6307,509.1366,36296.0
2017-07-27 13:00:00,510.16,511.74,504.87,506.15,57106.0,508.7875,510.3633,503.5118,504.7883,57106.0
2017-07-27 13:30:00,506.43,508.97,503.98,507.48,35539.0,505.0676,507.6007,502.6242,506.1147,35539.0
2017-07-27 14:00:00,507.45,509.67,506.67,507.92,38652.0,506.0848,508.2989,505.3069,506.5536,38652.0
2017-07-27 14:30:00,507.67,509.79,506.33,508.56,39360.0,506.3042,508.4185,504.9678,507.1918,39360.0
2017-07-27 15:00:00,508.45,508.69,506.03,506.55,25087.0,507.0821,507.3215,504.6686,505.1872,25087.0
2017-07-27 15:30:00,506.51,509.08,506.04,508.4,63232.0,505.1474,507.7104,504.6786,507.0323,63232.0
2017-07-28 09:30:00,507.01,507.32,499.09,500.55,89281.0,505.646,505.9552,497.7473,499.2034,89281.0
2017-07-28 10:00:00,500.18,502.52,499.04,500.93,31828.0,498.8344,501.1681,497.6974,499.5824,31828.0
2017-07-28 10:30:00,501.22,504.49,501.21,504.14,27877.0,499.8716,503.1328,499.8616,502.7837,27877.0
2017-07-28 11:00:00,504.83,507.87,504.01,507.51,21424.0,503.4719,506.5037,502.6541,506.1447,21424.0
2017-07-28 11:30:00,507.56,508.82,507.03,508.64,20159.0,506.1945,507.4511,505.666,507.2716,20159.0
2017-07-28 12:00:00,508.15,508.28,506.6,507.09,10013.0,506.7829,506.9126,505.2371,505.7258,10013.0
2017-07-28 12:30:00,507.49,508.28,506.8,507.45,11092.0,506.1247,506.9126,505.4366,506.0848,11092.0
2017-07-28 13:00:00,507.62,508.83,507.39,508.7,4176.0,506.2544,507.4611,506.025,507.3315,4176.0
2017-07-28 13:30:00,508.74,510.09,508.05,509.35,18482.0,507.3714,508.7177,506.6832,507.9797,18482.0
2017-07-28 14:00:00,509.42,511.31,509.31,510.62,11725.0,508.0495,509.9344,507.9398,509.2463,11725.0
2017-07-28 14:30:00,510.43,511.5,509.7,511.47,12797.0,509.0568,510.1239,508.3288,510.094,12797.0
2017-07-28 15:00:00,511.54,512.06,511.02,511.83,16177.0,510.1638,510.6824,509.6452,510.453,16177.0
2017-07-28 15:30:00,511.85,513.42,506.99,508.62,143742.0,510.473,512.0388,505.6261,507.2517,143742.0
2017-07-31 09:30:00,489.67,497.0,487.13,491.34,150489.0,488.3527,495.6629,485.8195,490.0182,150489.0
2017-07-31 10:00:00,491.25,496.16,489.97,494.93,50140.0,489.9284,494.8252,488.6518,493.5985,50140.0
2017-07-31 10:30:00,494.9,495.18,490.85,493.0,56917.0,493.5686,493.8478,489.5295,491.6737,56917.0
2017-07-31 11:00:00,493.88,496.0,493.42,493.94,41537.0,492.5513,494.6656,492.0926,492.6112,41537.0
2017-07-31 11:30:00,493.76,497.68,493.76,497.68,43444.0,492.4317,496.3411,492.4317,496.3411,43444.0
2017-07-31 12:00:00,497.31,499.14,497.04,498.46,48209.0,495.9721,497.7972,495.7028,497.119,48209.0
2017-07-31 12:30:00,498.68,498.71,494.99,496.13,18422.0,497.3384,497.3683,493.6583,494.7953,18422.0
2017-07-31 13:00:00,495.56,496.13,494.17,494.98,15485.0,494.2268,494.7953,492.8406,493.6484,15485.0
2017-07-31 13:30:00,495.02,495.24,492.5,493.94,28017.0,493.6883,493.9077,491.175,492.6112,28017.0
2017-07-31 14:00:00,493.93,495.32,493.62,495.04,13288.0,492.6012,493.9875,492.292,493.7082,13288.0
2017-07-31 14:30:00,494.84,495.46,492.0,492.49,53818.0,493.5087,494.1271,490.6764,491.1651,53818.0
2017-07-31 15:00:00,492.49,492.67,490.15,491.61,64818.0,491.1651,491.3446,488.8314,490.2874,64818.0
2017-07-31 15:30:00,491.61,491.89,490.38,491.64,103530.0,490.2874,490.5667,489.0607,490.3174,103530.0
2017-08-01 09:30:00,486.6,490.17,476.85,477.15,128055.0,485.2909,488.8513,475.5671,475.8663,128055.0
2017-08-01 10:00:00,477.97,482.65,474.58,475.1,86456.0,476.6841,481.3515,473.3033,473.8219,86456.0
2017-08-01 10:30:00,475.09,476.88,473.25,476.33,136771.0,473.8119,475.5971,471.9768,475.0485,136771.0
2017-08-01 11:00:00,476.35,477.1,473.29,473.82,47896.0,475.0685,475.8165,472.0167,472.5453,47896.0
2017-08-01 11:30:00,473.76,474.47,471.26,472.53,75940.0,472.4855,473.1935,469.9922,471.2588,75940.0
2017-08-01 12:00:00,473.0,473.0,471.3,471.62,49116.0,471.7275,471.7275,470.0321,470.3512,49116.0
2017-08-01 12:30:00,471.58,475.0,471.38,474.52,56236.0,470.3113,473.7221,470.1119,473.2434,56236.0
2017-08-01 13:00:00,474.6,475.62,472.28,474.46,34482.0,473.3232,474.3405,471.0094,473.1836,34482.0
2017-08-01 13:30:00,474.98,476.33,473.08,474.65,55397.0,473.7022,475.0485,471.8073,473.3731,55397.0
2017-08-01 14:00:00,474.84,475.52,474.14,474.3,51654.0,473.5626,474.2407,472.8644,473.024,51654.0
2017-08-01 14:30:00,474.35,474.91,472.97,474.25,43163.0,473.0739,473.6324,471.6976,472.9741,43163.0
2017-08-01 15:00:00,474.23,475.05,473.71,474.69,42918.0,472.9542,473.772,472.4356,473.413,42918.0
2017-08-01 15:30:00,474.61,475.0,471.71,471.93,98749.0,473.3332,473.7221,470.441,470.6604,98749.0
2017-08-02 09:30:00,470.78,476.29,469.09,473.92,101143.0,469.5135,475.0087,467.828,472.645,101143.0
2017-08-02 10:00:00,474.28,474.58,469.55,470.77,47600.0,473.0041,473.3033,468.2868,469.5035,47600.0
2017-08-02 10:30:00,471.37,471.37,468.31,468.75,35604.0,470.1019,470.1019,467.0501,467.4889,35604.0
2017-08-02 11:00:00,468.57,472.78,468.32,472.02,63017.0,467.3094,471.5081,467.0601,470.7501,63017.0
2017-08-02 11:30:00,472.03,473.48,471.17,471.47,37363.0,470.7601,472.2062,469.9024,470.2016,37363.0
2017-08-02 12:00:00,471.45,471.86,469.51,470.75,40669.0,470.1817,470.5906,468.2469,469.4836,40669.0
2017-08-02 12:30:00,470.75,472.45,470.58,472.14,26635.0,469.4836,471.179,469.314,470.8698,26635.0
2017-08-02 13:00:00,472.23,473.33,471.83,472.63,26621.0,470.9596,472.0566,470.5607,471.3585,26621.0
2017-08-02 13:30:00,472.48,473.84,471.57,472.58,37797.0,471.2089,472.5652,470.3014,471.3086,37797.0
2017-08-02 14:00:00,473.35,475.89,471.66,475.62,56347.0,472.0766,474.6097,470.3911,474.3405,56347.0
2017-08-02 14:30:00,475.29,476.58,474.83,475.45,29732.0,474.0113,475.2979,473.5526,474.1709,29732.0
2017-08-02 15:00:00,475.13,475.35,474.11,475.0,27625.0,473.8518,474.0712,472.8345,473.7221,27625.0
2017-08-02 15:30:00,475.3,477.51,473.89,476.17,77263.0,474.0213,476.2254,472.6151,474.889,77263.0
2017-08-03 09:30:00,498.1,498.5,476.5,477.9,213307.0,496.76,497.1589,475.2181,476.6143,213307.0
2017-08-03 10:00:00,478.31,481.67,473.28,475.97,94968.0,477.0232,480.3742,472.0068,474.6895,94968.0
2017-08-03 10:30:00,476.03,477.98,474.28,475.16,62912.0,474.7494,476.6941,473.0041,473.8817,62912.0
2017-08-03 11:00:00,475.05,476.16,470.1,471.0,58662.0,473.772,474.879,468.8353,469.7329,58662.0
2017-08-03 11:30:00,471.0,472.64,467.34,470.84,64586.0,469.7329,471.3685,466.0827,469.5733,64586.0
2017-08-03 12:00:00,470.38,470.38,463.3,463.31,60425.0,469.1146,469.1146,462.0536,462.0636,60425.0
2017-08-03 12:30:00,463.96,468.84,463.3,467.73,40083.0,462.7118,467.5787,462.0536,466.4717,40083.0
2017-08-03 13:00:00,467.67,469.99,467.17,469.38,40615.0,466.4118,468.7256,465.9132,468.1172,40615.0
2017-08-03 13:30:00,469.5,470.67,468.85,469.5,26357.0,468.2369,469.4038,467.5887,468.2369,26357.0
2017-08-03 14:00:00,469.51,470.49,466.58,470.26,30615.0,468.2469,469.2243,465.3248,468.9949,30615.0
2017-08-03 14:30:00,469.77,469.77,466.41,469.0,36102.0,468.5062,468.5062,465.1552,467.7383,36102.0
2017-08-03 15:00:00,469.52,469.63,466.66,467.68,56935.0,468.2569,468.3666,465.4046,466.4218,56935.0
2017-08-03 15:30:00,467.96,468.82,466.32,466.68,126913.0,466.7011,467.5587,465.0655,465.4245,126913.0
2017-08-04 09:30:00,469.32,473.34,467.13,469.74,62775.0,468.0574,472.0666,465.8733,468.4763,62775.0
2017-08-04 10:00:00,470.0,470.99,467.0,470.46,43513.0,468.7356,469.7229,465.7436,469.1943,43513.0
2017-08-04 10:30:00,469.94,470.58,468.0,469.23,48588.0,468.6757,469.314,466.741,467.9676,48588.0
2017-08-04 11:00:00,469.25,470.8,468.44,470.28,28005.0,467.9876,469.5334,467.1798,469.0148,28005.0
2017-08-04 11:30:00,470.15,470.67,468.8,469.54,39299.0,468.8852,469.4038,467.5388,468.2768,39299.0
2017-08-04 12:00:00,469.18,469.7,468.57,469.07,29032.0,467.9178,468.4364,467.3094,467.8081,29032.0
2017-08-04 12:30:00,469.47,470.32,468.54,470.32,25314.0,468.207,469.0547,467.2795,469.0547,25314.0
2017-08-04 13:00:00,470.41,470.98,469.6,469.96,29537.0,469.1445,469.7129,468.3367,468.6957,29537.0
2017-08-04 13:30:00,470.07,471.09,468.83,469.92,24767.0,468.8054,469.8226,467.5687,468.6558,24767.0
2017-08-04 14:00:00,469.78,470.36,468.01,468.27,55379.0,468.5162,469.0946,466.7509,467.0102,55379.0
2017-08-04 14:30:00,468.21,468.8,466.66,467.65,38372.0,466.9504,467.5388,465.4046,466.3919,38372.0
2017-08-04 15:00:00,467.8,468.95,467.48,468.52,25899.0,466.5415,467.6884,466.2224,467.2596,25899.0
2017-08-04 15:30:00,468.61,469.26,467.52,467.98,87008.0,467.3493,467.9976,466.2622,466.721,87008.0
2017-08-07 09:30:00,468.71,469.46,467.14,469.0,24081.0,467.449,468.197,465.8833,467.7383,24081.0
2017-08-07 10:00:00,468.58,468.85,462.21,465.3,38720.0,467.3194,467.5887,460.9665,464.0482,38720.0
2017-08-07 10:30:00,465.41,468.22,464.76,468.22,24006.0,464.1579,466.9604,463.5097,466.9604,24006.0
2017-08-07 11:00:00,467.97,469.39,467.07,469.24,24567.0,466.711,468.1272,465.8135,467.9776,24567.0
2017-08-07 11:30:00,469.22,469.8,467.51,467.63,34015.0,467.9577,468.5361,466.2523,466.372,34015.0
2017-08-07 12:00:00,467.92,470.02,467.91,469.34,15409.0,466.6612,468.7555,466.6512,468.0773,15409.0
2017-08-07 12:30:00,469.33,470.83,468.45,470.19,12559.0,468.0674,469.5633,467.1897,468.9251,12559.0
2017-08-07 13:00:00,470.65,470.85,469.16,469.78,14403.0,469.3838,469.5833,467.8978,468.5162,14403.0
2017-08-07 13:30:00,469.91,470.69,468.54,469.75,12048.0,468.6458,469.4237,467.2795,468.4862,12048.0
2017-08-07 14:00:00,469.58,471.39,469.57,470.87,15173.0,468.3167,470.1218,468.3067,469.6032,15173.0
2017-08-07 14:30:00,471.49,471.76,470.41,471.14,5052.0,470.2216,470.4908,469.1445,469.8725,5052.0
2017-08-07 15:00:00,470.9,471.51,469.39,469.85,31841.0,469.6332,470.2415,468.1272,468.586,31841.0
2017-08-07 15:30:00,469.64,470.59,469.12,470.08,52681.0,468.3765,469.324,467.8579,468.8154,52681.0
2017-08-08 09:30:00,469.18,473.77,467.35,468.86,42755.0,467.9178,472.4954,466.0927,467.5986,42755.0
2017-08-08 10:00:00,468.88,471.91,468.35,469.85,24576.0,467.6186,470.6404,467.09,468.586,24576.0
2017-08-08 10:30:00,470.04,470.88,468.98,470.09,18051.0,468.7755,469.6132,467.7183,468.8253,18051.0
2017-08-08 11:00:00,469.96,471.81,469.23,471.5,26234.0,468.6957,470.5407,467.9676,470.2315,26234.0
2017-08-08 11:30:00,471.78,475.0,471.69,474.5,30454.0,470.5108,473.7221,470.421,473.2235,30454.0
2017-08-08 12:00:00,474.99,475.0,473.27,474.3,15541.0,473.7121,473.7221,471.9968,473.024,15541.0
2017-08-08 12:30:00,474.27,474.58,472.81,473.75,12823.0,472.9941,473.3033,471.538,472.4755,12823.0
2017-08-08 13:00:00,473.89,475.25,473.54,474.74,13904.0,472.6151,473.9715,472.2661,473.4628,13904.0
2017-08-08 13:30:00,473.64,474.38,473.01,473.72,12365.0,472.3658,473.1038,471.7375,472.4456,12365.0
2017-08-08 14:00:00,473.71,473.71,472.1,473.4,11518.0,472.4356,472.4356,470.8299,472.1264,11518.0
2017-08-08 14:30:00,473.45,473.7,471.67,472.11,20205.0,472.1763,472.4256,470.4011,470.8399,20205.0
2017-08-08 15:00:00,472.49,472.49,469.35,469.93,19482.0,471.2189,471.2189,468.0873,468.6658,19482.0
2017-08-08 15:30:00,470.11,470.31,468.18,469.68,51239.0,468.8453,469.0447,466.9205,468.4164,51239.0
2017-08-09 09:30:00,469.96,474.29,465.52,472.87,63017.0,468.6957,473.014,464.2676,471.5979,63017.0
2017-08-09 10:00:00,472.87,478.99,472.29,478.36,65863.0,471.5979,477.7014,471.0194,477.0731,65863.0
2017-08-09 10:30:00,477.98,478.8,476.22,476.22,38835.0,476.6941,477.5119,474.9388,474.9388,38835.0
2017-08-09 11:00:00,476.28,478.5,475.45,477.41,31008.0,474.9987,477.2127,474.1709,476.1256,31008.0
2017-08-09 11:30:00,477.69,478.24,476.4,477.55,25327.0,476.4049,476.9534,475.1184,476.2653,25327.0
2017-08-09 12:00:00,477.45,477.75,474.78,474.94,17907.0,476.1655,476.4647,473.5027,473.6623,17907.0
2017-08-09 12:30:00,474.71,476.32,473.97,475.24,19834.0,473.4329,475.0386,472.6949,473.9615,19834.0
2017-08-09 13:00:00,475.27,476.01,473.93,474.44,35418.0,473.9914,474.7294,472.655,473.1636,35418.0
2017-08-09 13:30:00,474.72,476.29,474.4,476.22,23979.0,473.4429,475.0087,473.1237,474.9388,23979.0
2017-08-09 14:00:00,476.09,476.21,473.16,474.72,51231.0,474.8092,474.9289,471.8871,473.4429,51231.0
2017-08-09 14:30:00,474.87,475.48,473.21,474.11,33195.0,473.5925,474.2008,471.9369,472.8345,33195.0
2017-08-09 15:00:00,473.83,475.23,473.09,475.23,42103.0,472.5553,473.9515,471.8173,473.9515,42103.0
2017-08-09 15:30:00,475.18,475.43,473.6,474.09,73712.0,473.9016,474.151,472.3259,472.8146,73712.0
2017-08-10 09:30:00,470.48,472.46,468.37,469.58,36576.0,469.2143,471.189,467.11,468.3167,36576.0
2017-08-10 10:00:00,469.44,469.44,465.03,466.0,28348.0,468.1771,468.1771,463.7789,464.7463,28348.0
2017-08-10 10:30:00,466.31,467.49,464.02,464.03,19127.0,465.0555,466.2323,462.7717,462.7816,19127.0
2017-08-10 11:00:00,464.37,464.62,462.81,463.92,27450.0,463.1207,463.37,461.5649,462.6719,27450.0
2017-08-10 11:30:00,464.15,465.49,463.39,464.59,22745.0,462.9013,464.2377,462.1434,463.3401,22745.0
2017-08-10 12:00:00,464.64,465.07,462.33,462.33,22891.0,463.39,463.8188,461.0862,461.0862,22891.0
2017-08-10 12:30:00,462.38,462.77,459.58,460.62,33962.0,461.1361,461.525,458.3436,459.3808,33962.0
2017-08-10 13:00:00,460.84,464.22,460.84,463.99,13498.0,459.6002,462.9711,459.6002,462.7417,13498.0
2017-08-10 13:30:00,464.05,464.29,461.6,462.57,20758.0,462.8016,463.0409,460.3582,461.3256,20758.0
2017-08-10 14:00:00,462.23,464.13,461.2,463.98,17421.0,460.9865,462.8814,459.9592,462.7318,17421.0
2017-08-10 14:30:00,463.79,465.0,461.2,461.2,43717.0,462.5423,463.749,459.9592,459.9592,43717.0
2017-08-10 15:00:00,461.6,462.08,460.08,462.08,27405.0,460.3582,460.8369,458.8423,460.8369,27405.0
2017-08-10 15:30:00,462.0,462.18,459.14,460.05,65029.0,460.7571,460.9366,457.9048,458.8123,65029.0
2017-08-11 09:30:00,462.35,464.29,459.23,463.51,41573.0,461.1062,463.0409,457.9945,462.263,41573.0
2017-08-11 10:00:00,462.76,466.49,461.2,465.81,31020.0,461.5151,465.235,459.9592,464.5568,31020.0
2017-08-11 10:30:00,465.15,467.51,463.94,466.5,29384.0,463.8986,466.2523,462.6919,465.245,29384.0
2017-08-11 11:00:00,466.77,467.02,463.25,463.45,22237.0,465.5143,465.7636,462.0037,462.2032,22237.0
2017-08-11 11:30:00,463.68,465.24,462.18,463.01,13389.0,462.4326,463.9884,460.9366,461.7644,13389.0
2017-08-11 12:00:00,463.45,464.28,462.79,464.28,6224.0,462.2032,463.031,461.545,463.031,6224.0
2017-08-11 12:30:00,463.82,465.61,463.61,464.74,8920.0,462.5722,464.3574,462.3628,463.4897,8920.0
2017-08-11 13:00:00,465.1,466.33,464.86,465.27,16512.0,463.8488,465.0754,463.6094,464.0183,16512.0
2017-08-11 13:30:00,465.53,466.41,464.94,466.1,10314.0,464.2776,465.1552,463.6892,464.8461,10314.0
2017-08-11 14:00:00,465.85,467.86,465.85,467.19,28614.0,464.5967,466.6013,464.5967,465.9331,28614.0
2017-08-11 14:30:00,467.13,467.32,465.82,465.9,12024.0,465.8733,466.0628,464.5668,464.6466,12024.0
2017-08-11 15:00:00,466.02,467.1,465.04,465.87,14511.0,464.7663,465.8434,463.7889,464.6167,14511.0
2017-08-11 15:30:00,465.79,467.31,465.25,466.55,53537.0,464.5369,466.0528,463.9984,465.2949,53537.0
2017-08-14 09:30:00,469.97,471.44,466.99,469.03,71459.0,468.7057,470.1717,465.7337,467.7682,71459.0
2017-08-14 10:00:00,469.66,473.49,468.88,471.75,26484.0,468.3965,472.2162,467.6186,470.4809,26484.0
2017-08-14 10:30:00,471.71,475.8,471.3,473.31,33971.0,470.441,474.52,470.0321,472.0367,33971.0
2017-08-14 11:00:00,472.75,473.38,471.81,472.77,30411.0,471.4782,472.1065,470.5407,471.4981,30411.0
2017-08-14 11:30:00,472.78,473.87,472.45,473.52,12174.0,471.5081,472.5952,471.179,472.2461,12174.0
2017-08-14 12:00:00,473.85,475.46,473.25,474.21,26922.0,472.5752,474.1809,471.9768,472.9342,26922.0
2017-08-14 12:30:00,474.04,475.5,473.25,474.65,7666.0,472.7647,474.2208,471.9768,473.3731,7666.0
2017-08-14 13:00:00,474.7,475.5,474.69,475.35,7498.0,473.4229,474.2208,473.413,474.0712,7498.0
2017-08-14 13:30:00,475.26,475.7,474.71,475.64,15344.0,473.9814,474.4202,473.4329,474.3604,15344.0
2017-08-14 14:00:00,475.53,476.35,475.21,476.06,12513.0,474.2507,475.0685,473.9316,474.7793,12513.0
2017-08-14 14:30:00,476.33,476.8,474.31,474.6,22759.0,475.0485,475.5173,473.034,473.3232,22759.0
2017-08-14 15:00:00,474.99,476.12,473.77,476.1,16766.0,473.7121,474.8391,472.4954,474.8192,16766.0
2017-08-14 15:30:00,475.78,476.24,473.71,474.49,63204.0,474.5,474.9588,472.4356,473.2135,63204.0
2017-08-15 09:30:00,473.87,474.57,470.58,472.79,31434.0,472.5952,473.2933,469.314,471.5181,31434.0
2017-08-15 10:00:00,472.71,474.23,470.49,471.69,22414.0,471.4383,472.9542,469.2243,470.421,22414.0
2017-08-15 10:30:00,471.73,475.0,470.74,473.35,30282.0,470.4609,473.7221,469.4736,472.0766,30282.0
2017-08-15 11:00:00,473.57,474.24,473.26,473.82,8690.0,472.296,472.9642,471.9868,472.5453,8690.0
2017-08-15 11:30:00,473.67,474.62,473.56,473.56,7407.0,472.3957,473.3431,472.286,472.286,7407.0
2017-08-15 12:00:00,473.58,473.97,472.75,473.09,11818.0,472.3059,472.6949,471.4782,471.8173,11818.0
2017-08-15 12:30:00,472.94,474.8,472.65,473.94,20386.0,471.6677,473.5227,471.3784,472.665,20386.0
2017-08-15 13:00:00,473.58,473.67,471.67,472.51,16086.0,472.3059,472.3957,470.4011,471.2388,16086.0
2017-08-15 13:30:00,472.52,473.23,471.54,472.42,11078.0,471.2488,471.9569,470.2714,471.1491,11078.0
2017-08-15 14:00:00,472.43,475.01,472.36,474.05,22756.0,471.159,473.7321,471.0892,472.7747,22756.0
2017-08-15 14:30:00,473.75,474.05,472.84,473.4,13900.0,472.4755,472.7747,471.5679,472.1264,13900.0
2017-08-15 15:00:00,473.74,474.51,473.47,473.77,7234.0,472.4655,473.2334,472.1962,472.4954,7234.0
2017-08-15 15:30:00,473.93,474.09,472.28,472.65,26185.0,472.655,472.8146,471.0094,471.3784,26185.0
2017-08-16 09:30:00,475.58,475.58,472.0,472.34,13475.0,474.3006,474.3006,470.7302,471.0693,13475.0
2017-08-16 10:00:00,471.07,472.12,470.42,470.71,18061.0,469.8027,470.8499,469.1544,469.4437,18061.0
2017-08-16 10:30:00,470.42,472.55,469.8,471.69,27921.0,469.1544,471.2787,468.5361,470.421,27921.0
2017-08-16 11:00:00,471.78,474.41,471.77,473.79,15091.0,470.5108,473.1337,470.5008,472.5154,15091.0
2017-08-16 11:30:00,473.69,474.15,472.93,473.16,11172.0,472.4156,472.8744,471.6577,471.8871,11172.0
2017-08-16 12:00:00,473.22,474.1,473.02,473.81,17050.0,471.9469,472.8245,471.7474,472.5353,17050.0
2017-08-16 12:30:00,473.94,474.23,471.92,471.92,5580.0,472.665,472.9542,470.6504,470.6504,5580.0
2017-08-16 13:00:00,472.14,472.67,470.65,470.75,9032.0,470.8698,471.3984,469.3838,469.4836,9032.0
2017-08-16 13:30:00,470.94,471.13,470.0,470.59,9851.0,469.673,469.8625,468.7356,469.324,9851.0
2017-08-16 14:00:00,470.33,470.67,468.56,469.25,17192.0,469.0647,469.4038,467.2994,467.9876,17192.0
2017-08-16 14:30:00,469.54,470.28,468.96,469.5,12831.0,468.2768,469.0148,467.6984,468.2369,12831.0
2017-08-16 15:00:00,469.5,469.81,468.26,468.58,14364.0,468.2369,468.5461,467.0003,467.3194,14364.0
2017-08-16 15:30:00,468.64,468.94,467.24,468.5,53411.0,467.3792,467.6784,465.983,467.2396,53411.0
2017-08-17 09:30:00,469.82,470.04,467.05,467.96,32878.0,468.5561,468.7755,465.7935,466.7011,32878.0
2017-08-17 10:00:00,467.98,469.01,463.28,464.29,41537.0,466.721,467.7482,462.0337,463.0409,41537.0
2017-08-17 10:30:00,464.68,467.53,464.68,467.33,32430.0,463.4299,466.2722,463.4299,466.0728,32430.0
2017-08-17 11:00:00,467.26,469.91,465.92,465.92,33136.0,466.0029,468.6458,464.6666,464.6666,33136.0
2017-08-17 11:30:00,465.99,468.05,465.18,466.8,13500.0,464.7364,466.7908,463.9285,465.5442,13500.0
2017-08-17 12:00:00,467.22,468.06,464.86,465.75,25341.0,465.9631,466.8008,463.6094,464.497,25341.0
2017-08-17 12:30:00,465.65,466.16,463.36,464.34,36124.0,464.3973,464.9059,462.1134,463.0908,36124.0
2017-08-17 13:00:00,464.49,465.05,461.77,463.65,24538.0,463.2404,463.7989,460.5277,462.4027,24538.0
2017-08-17 13:30:00,463.5,464.78,462.34,464.78,19833.0,462.2531,463.5296,461.0962,463.5296,19833.0
2017-08-17 14:00:00,464.87,464.97,462.51,463.47,25136.0,463.6194,463.7191,461.2657,462.2231,25136.0
2017-08-17 14:30:00,464.05,465.37,462.54,463.88,36815.0,462.8016,464.118,461.2956,462.632,36815.0
2017-08-17 15:00:00,463.88,464.54,463.0,464.12,25669.0,462.632,463.2903,461.7544,462.8714,25669.0
2017-08-17 15:30:00,464.1,465.47,463.59,464.02,68076.0,462.8514,464.2178,462.3428,462.7717,68076.0
2017-08-18 09:30:00,461.9,469.37,460.56,462.06,63541.0,460.6574,468.1073,459.321,460.8169,63541.0
2017-08-18 10:00:00,461.87,466.91,461.04,465.48,25558.0,460.6274,465.6539,459.7997,464.2277,25558.0
2017-08-18 10:30:00,466.27,466.27,463.71,464.59,22664.0,465.0156,465.0156,462.4625,463.3401,22664.0
2017-08-18 11:00:00,464.6,466.74,461.71,466.36,16235.0,463.3501,465.4843,460.4679,465.1054,16235.0
2017-08-18 11:30:00,466.65,467.78,464.65,466.61,16404.0,465.3946,466.5215,463.4,465.3547,16404.0
2017-08-18 12:00:00,466.91,468.27,465.26,467.95,15361.0,465.6539,467.0102,464.0083,466.6911,15361.0
2017-08-18 12:30:00,468.0,470.86,467.6,468.31,37013.0,466.741,469.5933,466.342,467.0501,37013.0
2017-08-18 13:00:00,467.99,468.73,465.92,466.0,18808.0,466.731,467.469,464.6666,464.7463,18808.0
2017-08-18 13:30:00,465.68,466.88,465.32,466.17,12806.0,464.4272,465.624,464.0682,464.9159,12806.0
2017-08-18 14:00:00,466.18,467.46,465.5,467.46,13853.0,464.9259,466.2024,464.2477,466.2024,13853.0
2017-08-18 14:30:00,467.61,468.16,467.16,467.65,19037.0,466.352,466.9005,465.9032,466.3919,19037.0
2017-08-18 15:00:00,467.59,468.82,467.59,468.72,16889.0,466.3321,467.5587,466.3321,467.459,16889.0
2017-08-18 15:30:00,468.85,468.92,467.66,467.89,64980.0,467.5887,467.6585,466.4019,466.6313,64980.0
2017-08-21 09:30:00,467.75,472.49,467.75,468.19,41684.0,466.4916,471.2189,466.4916,466.9304,41684.0
2017-08-21 10:00:00,468.4,470.51,467.51,469.95,18889.0,467.1399,469.2442,466.2523,468.6857,18889.0
2017-08-21 10:30:00,469.44,471.26,468.34,470.58,17981.0,468.1771,469.9922,467.08,469.314,17981.0
2017-08-21 11:00:00,470.86,470.86,468.98,469.66,15014.0,469.5933,469.5933,467.7183,468.3965,15014.0
2017-08-21 11:30:00,469.86,470.81,469.2,470.21,18218.0,468.596,469.5434,467.9377,468.945,18218.0
2017-08-21 12:00:00,470.21,471.39,469.93,469.93,29369.0,468.945,470.1218,468.6658,468.6658,29369.0
2017-08-21 12:30:00,469.71,470.7,469.11,469.79,42607.0,468.4464,469.4337,467.848,468.5261,42607.0
2017-08-21 13:00:00,469.84,470.47,469.14,469.14,21485.0,468.576,469.2043,467.8779,467.8779,21485.0
2017-08-21 13:30:00,469.17,469.68,467.68,467.69,11495.0,467.9078,468.4164,466.4218,466.4318,11495.0
2017-08-21 14:00:00,468.13,469.34,467.42,469.33,15869.0,466.8706,468.0773,466.1625,468.0674,15869.0
2017-08-21 14:30:00,469.34,469.49,467.8,469.03,12696.0,468.0773,468.2269,466.5415,467.7682,12696.0
2017-08-21 15:00:00,468.77,469.07,467.64,469.01,12940.0,467.5089,467.8081,466.3819,467.7482,12940.0
2017-08-21 15:30:00,469.26,470.63,468.8,469.72,44613.0,467.9976,469.3639,467.5388,468.4563,44613.0
2017-08-22 09:30:00,470.0,477.0,469.2,475.05,39446.0,468.7356,475.7167,467.9377,473.772,39446.0
2017-08-22 10:00:00,475.02,477.56,474.53,477.16,24541.0,473.7421,476.2752,473.2534,475.8763,24541.0
2017-08-22 10:30:00,476.75,477.46,475.5,477.44,25654.0,475.4674,476.1755,474.2208,476.1556,25654.0
2017-08-22 11:00:00,477.34,481.56,477.34,480.98,27017.0,476.0558,480.2645,476.0558,479.686,27017.0
2017-08-22 11:30:00,480.75,483.0,480.05,480.7,27364.0,479.4567,481.7006,478.7585,479.4068,27364.0
2017-08-22 12:00:00,480.86,481.92,480.74,481.65,16132.0,479.5664,480.6235,479.4467,480.3542,16132.0
2017-08-22 12:30:00,481.53,481.53,480.12,481.03,13220.0,480.2346,480.2346,478.8283,479.7359,13220.0
2017-08-22 13:00:00,481.29,481.29,480.03,480.4,7456.0,479.9952,479.9952,478.7386,479.1076,7456.0
2017-08-22 13:30:00,480.01,480.7,479.6,480.18,8886.0,478.7186,479.4068,478.3097,478.8882,8886.0
2017-08-22 14:00:00,480.48,480.61,479.78,480.61,10613.0,479.1874,479.317,478.4893,479.317,10613.0
2017-08-22 14:30:00,480.98,481.79,479.82,480.17,30624.0,479.686,480.4939,478.5292,478.8782,30624.0
2017-08-22 15:00:00,480.4,480.8,478.37,478.71,52472.0,479.1076,479.5065,477.0831,477.4221,52472.0
2017-08-22 15:30:00,478.54,479.78,478.19,478.65,35853.0,477.2526,478.4893,476.9035,477.3623,35853.0
2017-08-23 09:30:00,475.0,478.2,472.32,477.94,30506.0,473.7221,476.9135,471.0493,476.6542,30506.0
2017-08-23 10:00:00,477.73,478.0,475.06,476.36,21062.0,476.4448,476.7141,473.782,475.0785,21062.0
2017-08-23 10:30:00,476.35,477.5,474.5,477.48,24270.0,475.0685,476.2154,473.2235,476.1955,24270.0
2017-08-23 11:00:00,476.14,479.29,476.14,479.17,22065.0,474.8591,478.0006,474.8591,477.8809,22065.0
2017-08-23 11:30:00,479.14,480.86,478.74,478.74,18347.0,477.851,479.5664,477.4521,477.4521,18347.0
2017-08-23 12:00:00,478.67,479.1,478.21,478.31,8202.0,477.3822,477.8111,476.9235,477.0232,8202.0
2017-08-23 12:30:00,478.58,479.06,477.29,477.86,20744.0,477.2925,477.7712,476.006,476.5744,20744.0
2017-08-23 13:00:00,477.87,477.97,476.67,477.5,8431.0,476.5844,476.6841,475.3876,476.2154,8431.0
2017-08-23 13:30:00,477.71,478.17,477.54,478.01,4322.0,476.4248,476.8836,476.2553,476.724,4322.0
2017-08-23 14:00:00,478.46,479.12,478.35,478.66,8962.0,477.1728,477.831,477.0631,477.3723,8962.0
2017-08-23 14:30:00,478.8,479.7,478.65,479.22,11842.0,477.5119,478.4095,477.3623,477.9308,11842.0
2017-08-23 15:00:00,479.19,480.63,479.14,479.91,35144.0,477.9009,479.337,477.851,478.6189,35144.0
2017-08-23 15:30:00,479.8,480.22,477.12,477.14,53262.0,478.5092,478.9281,475.8364,475.8564,53262.0
2017-08-24 09:30:00,477.27,482.83,477.27,477.92,26657.0,475.986,481.5311,475.986,476.6343,26657.0
2017-08-24 10:00:00,477.91,479.03,474.97,479.03,27937.0,476.6243,477.7413,473.6922,477.7413,27937.0
2017-08-24 10:30:00,479.02,481.58,479.0,479.49,22402.0,477.7313,480.2844,477.7114,478.2,22402.0
2017-08-24 11:00:00,479.62,479.62,475.78,476.13,9949.0,478.3297,478.3297,474.5,474.8491,9949.0
2017-08-24 11:30:00,476.37,477.98,474.34,476.93,14079.0,475.0884,476.6941,473.0639,475.6469,14079.0
2017-08-24 12:00:00,477.3,478.39,476.3,476.3,9002.0,476.0159,477.103,475.0186,475.0186,9002.0
2017-08-24 12:30:00,476.42,481.29,476.42,480.9,35663.0,475.1383,479.9952,475.1383,479.6063,35663.0
2017-08-24 13:00:00,480.73,482.1,479.91,480.79,21774.0,479.4367,480.803,478.6189,479.4965,21774.0
2017-08-24 13:30:00,481.12,482.25,480.25,481.5,26867.0,479.8257,480.9526,478.958,480.2046,26867.0
2017-08-24 14:00:00,481.73,482.85,480.91,482.54,10343.0,480.434,481.551,479.6162,481.2418,10343.0
2017-08-24 14:30:00,482.68,484.56,482.68,484.28,28283.0,481.3815,483.2564,481.3815,482.9772,28283.0
2017-08-24 15:00:00,484.52,488.82,483.93,488.09,67608.0,483.2165,487.5049,482.6281,486.7769,67608.0
2017-08-24 15:30:00,488.0,488.18,484.88,485.37,55632.0,486.6871,486.8667,483.5755,484.0642,55632.0
2017-08-25 09:30:00,485.25,487.77,482.8,486.2,42393.0,483.9445,486.4578,481.5011,484.892,42393.0
2017-08-25 10:00:00,486.0,486.59,481.13,481.42,38227.0,484.6925,485.2809,479.8356,480.1249,38227.0
2017-08-25 10:30:00,481.62,483.0,478.95,480.56,34403.0,480.3243,481.7006,477.6615,479.2672,34403.0
2017-08-25 11:00:00,480.15,481.0,478.13,479.01,14217.0,478.8583,479.706,476.8437,477.7213,14217.0
2017-08-25 11:30:00,479.1,480.27,477.95,479.71,30427.0,477.8111,478.9779,476.6642,478.4195,30427.0
2017-08-25 12:00:00,479.49,481.21,479.4,480.62,14581.0,478.2,479.9154,478.1103,479.327,14581.0
2017-08-25 12:30:00,480.55,480.71,479.59,480.05,14545.0,479.2572,479.4168,478.2998,478.7585,14545.0
2017-08-25 13:00:00,479.94,481.36,479.7,479.89,10169.0,478.6488,480.065,478.4095,478.599,10169.0
2017-08-25 13:30:00,479.89,480.5,479.21,479.48,25522.0,478.599,479.2073,477.9208,478.1901,25522.0
2017-08-25 14:00:00,479.47,480.36,479.31,480.28,33984.0,478.1801,479.0677,478.0205,478.9879,33984.0
2017-08-25 14:30:00,480.48,481.11,479.93,479.93,47984.0,479.1874,479.8157,478.6389,478.6389,47984.0
2017-08-25 15:00:00,480.1,480.79,478.67,479.21,21746.0,478.8084,479.4965,477.3822,477.9208,21746.0
2017-08-25 15:30:00,479.21,479.65,477.38,477.81,36678.0,477.9208,478.3596,476.0957,476.5246,36678.0
2017-08-28 09:30:00,483.92,486.0,480.73,484.26,74579.0,482.6181,484.6925,479.4367,482.9572,74579.0
2017-08-28 10:00:00,484.75,486.35,481.85,481.95,45510.0,483.4459,485.0416,480.5537,480.6534,45510.0
2017-08-28 10:30:00,481.95,484.33,481.35,482.42,34174.0,480.6534,483.027,480.055,481.1222,34174.0
2017-08-28 11:00:00,482.11,484.68,482.1,484.2,19158.0,480.813,483.3761,480.803,482.8974,19158.0
2017-08-28 11:30:00,484.22,484.22,482.86,483.71,13604.0,482.9173,482.9173,481.561,482.4087,13604.0
2017-08-28 12:00:00,483.68,484.5,482.29,482.29,12404.0,482.3788,483.1966,480.9925,480.9925,12404.0
2017-08-28 12:30:00,482.23,482.94,481.75,482.52,10670.0,480.9327,481.6408,480.454,481.2219,10670.0
2017-08-28 13:00:00,482.59,482.83,479.37,480.34,42980.0,481.2917,481.5311,478.0804,479.0478,42980.0
2017-08-28 13:30:00,480.49,481.25,479.74,480.89,21079.0,479.1974,479.9553,478.4494,479.5963,21079.0
2017-08-28 14:00:00,480.88,481.2,479.15,479.63,26192.0,479.5863,479.9054,477.861,478.3397,26192.0
2017-08-28 14:30:00,479.66,480.14,478.85,479.53,16540.0,478.3696,478.8483,477.5618,478.2399,16540.0
2017-08-28 15:00:00,479.81,480.26,477.78,478.12,26707.0,478.5192,478.968,476.4946,476.8337,26707.0
2017-08-28 15:30:00,478.18,479.61,478.12,479.3,57270.0,476.8936,478.3197,476.8337,478.0106,57270.0
2017-08-29 09:30:00,476.88,481.17,476.01,477.0,24902.0,475.5971,479.8755,474.7294,475.7167,24902.0
2017-08-29 10:00:00,476.24,476.72,473.37,476.11,24005.0,474.9588,475.4375,472.0965,474.8291,24005.0
2017-08-29 10:30:00,476.54,479.03,476.25,478.42,38455.0,475.258,477.7413,474.9688,477.1329,38455.0
2017-08-29 11:00:00,478.49,480.83,478.46,479.24,14401.0,477.2027,479.5364,477.1728,477.9507,14401.0
2017-08-29 11:30:00,479.5,481.25,479.3,479.93,20491.0,478.21,479.9553,478.0106,478.6389,20491.0
2017-08-29 12:00:00,479.52,480.0,478.84,479.65,21198.0,478.23,478.7087,477.5518,478.3596,21198.0
2017-08-29 12:30:00,479.84,480.52,478.61,479.43,16446.0,478.5491,479.2273,477.3224,478.1402,16446.0
2017-08-29 13:00:00,479.18,480.05,478.43,478.68,11886.0,477.8909,478.7585,477.1429,477.3922,11886.0
2017-08-29 13:30:00,478.78,478.92,477.01,477.43,19183.0,477.492,477.6316,475.7267,476.1456,19183.0
2017-08-29 14:00:00,478.12,479.05,477.23,478.8,17411.0,476.8337,477.7612,475.9461,477.5119,17411.0
2017-08-29 14:30:00,478.4,479.62,478.33,479.5,24148.0,477.113,478.3297,477.0432,478.21,24148.0
2017-08-29 15:00:00,479.36,481.35,478.89,480.72,30861.0,478.0704,480.055,477.6017,479.4267,30861.0
2017-08-29 15:30:00,480.71,480.89,478.7,478.96,53704.0,479.4168,479.5963,477.4122,477.6715,53704.0
2017-08-30 09:30:00,480.51,485.75,477.97,484.14,77493.0,479.2173,484.4432,476.6841,482.8375,77493.0
2017-08-30 10:00:00,484.5,485.8,483.0,485.0,33584.0,483.1966,484.4931,481.7006,483.6952,33584.0
2017-08-30 10:30:00,485.09,489.0,485.08,487.99,38267.0,483.785,487.6845,483.775,486.6772,38267.0
2017-08-30 11:00:00,488.24,489.96,487.74,489.56,25471.0,486.9265,488.6419,486.4278,488.243,25471.0
2017-08-30 11:30:00,488.87,490.63,488.45,489.04,19690.0,487.5548,489.3101,487.1359,487.7244,19690.0
2017-08-30 12:00:00,489.13,490.63,488.62,489.89,17525.0,487.8141,489.3101,487.3055,488.5721,17525.0
2017-08-30 12:30:00,489.99,494.1,489.95,493.91,47918.0,488.6718,492.7707,488.6319,492.5813,47918.0
2017-08-30 13:00:00,494.18,495.85,492.8,492.92,45694.0,492.8505,494.516,491.4742,491.5939,45694.0
2017-08-30 13:30:00,492.87,494.58,492.3,493.98,34745.0,491.544,493.2494,490.9756,492.6511,34745.0
2017-08-30 14:00:00,493.78,493.9,492.04,492.44,27682.0,492.4516,492.5713,490.7163,491.1152,27682.0
2017-08-30 14:30:00,492.86,493.42,491.53,491.64,11729.0,491.5341,492.0926,490.2077,490.3174,11729.0
2017-08-30 15:00:00,491.7,491.99,488.37,489.0,33551.0,490.3772,490.6664,487.0562,487.6845,33551.0
2017-08-30 15:30:00,488.95,489.0,486.55,487.12,76640.0,487.6346,487.6845,485.2411,485.8095,76640.0
2017-08-31 09:30:00,488.4,489.0,485.02,485.77,35271.0,487.0861,487.6845,483.7152,484.4631,35271.0
2017-08-31 10:00:00,485.68,491.35,484.0,491.1,57773.0,484.3734,490.0281,482.6979,489.7788,57773.0
2017-08-31 10:30:00,491.02,491.5,489.12,491.5,39517.0,489.699,490.1777,487.8041,490.1777,39517.0
2017-08-31 11:00:00,491.49,493.98,490.74,493.21,42603.0,490.1678,492.6511,489.4198,491.8831,42603.0
2017-08-31 11:30:00,493.51,497.4,491.83,497.4,51204.0,492.1823,496.0619,490.5068,496.0619,51204.0
2017-08-31 12:00:00,497.33,497.66,495.73,497.2,33100.0,495.992,496.3212,494.3964,495.8624,33100.0
2017-08-31 12:30:00,497.45,502.42,497.45,501.23,68979.0,496.1117,501.0684,496.1117,499.8816,68979.0
2017-08-31 13:00:00,500.61,501.27,497.62,497.7,25889.0,499.2632,499.9214,496.2813,496.3611,25889.0
2017-08-31 13:30:00,497.67,497.67,495.14,496.91,31409.0,496.3311,496.3311,493.8079,495.5732,31409.0
2017-08-31 14:00:00,497.1,498.24,495.66,497.75,21378.0,495.7627,496.8996,494.3265,496.4109,21378.0
2017-08-31 14:30:00,497.75,498.79,497.01,497.22,35789.0,496.4109,497.4481,495.6729,495.8823,35789.0
2017-08-31 15:00:00,497.18,497.74,496.05,497.06,33026.0,495.8425,496.4009,494.7155,495.7228,33026.0
2017-08-31 15:30:00,497.26,497.57,496.08,497.05,99168.0,495.9222,496.2314,494.7454,495.7128,99168.0
2017-09-01 09:30:00,498.24,505.49,497.09,502.19,83804.0,496.8996,504.1301,495.7527,500.839,83804.0
2017-09-01 10:00:00,502.59,503.92,498.63,501.51,46592.0,501.2379,502.5643,497.2886,500.1608,46592.0
2017-09-01 10:30:00,501.02,503.91,500.61,502.49,41304.0,499.6721,502.5543,499.2632,501.1382,41304.0
2017-09-01 11:00:00,503.11,503.89,501.3,503.0,28149.0,501.7565,502.5344,499.9514,501.6468,28149.0
2017-09-01 11:30:00,502.49,503.43,500.9,503.03,27671.0,501.1382,502.0756,499.5524,501.6767,27671.0
2017-09-01 12:00:00,503.33,504.12,502.39,503.8,26824.0,501.9759,502.7638,501.0384,502.4446,26824.0
2017-09-01 12:30:00,503.76,503.98,502.61,503.59,19272.0,502.4048,502.6242,501.2578,502.2352,19272.0
2017-09-01 13:00:00,503.35,504.39,502.17,503.77,20822.0,501.9959,503.0331,500.819,502.4147,20822.0
2017-09-01 13:30:00,503.71,503.77,501.13,502.5,17733.0,502.3549,502.4147,499.7818,501.1481,17733.0
2017-09-01 14:00:00,502.35,503.07,501.6,502.04,22028.0,500.9985,501.7166,500.2506,500.6894,22028.0
2017-09-01 14:30:00,502.23,502.8,501.54,502.52,24576.0,500.8789,501.4473,500.1907,501.1681,24576.0
2017-09-01 15:00:00,502.26,503.48,501.99,503.05,30414.0,500.9088,502.1255,500.6395,501.6967,30414.0
2017-09-01 15:30:00,502.72,505.0,502.72,503.8,85499.0,501.3675,503.6414,501.3675,502.4446,85499.0
2017-09-05 09:30:00,499.81,503.54,498.14,502.84,38793.0,498.4654,502.1853,496.7999,501.4872,38793.0
2017-09-05 10:00:00,502.36,503.18,499.0,499.01,30599.0,501.0085,501.8263,497.6576,497.6675,30599.0
2017-09-05 10:30:00,499.03,499.24,494.57,496.91,33381.0,497.6875,497.8969,493.2395,495.5732,33381.0
2017-09-05 11:00:00,496.24,496.24,492.88,493.68,30598.0,494.905,494.905,491.554,492.3519,30598.0
2017-09-05 11:30:00,493.68,495.52,493.38,493.62,14141.0,492.3519,494.1869,492.0527,492.292,14141.0
2017-09-05 12:00:00,493.62,493.81,491.16,492.07,22044.0,492.292,492.4815,489.8386,490.7462,22044.0
2017-09-05 12:30:00,491.81,492.99,490.25,491.03,20959.0,490.4869,491.6637,488.9311,489.709,20959.0
2017-09-05 13:00:00,491.06,491.76,489.37,490.62,24435.0,489.7389,490.437,488.0535,489.3001,24435.0
2017-09-05 13:30:00,490.33,492.89,490.03,492.33,14310.0,489.0109,491.564,488.7117,491.0055,14310.0
2017-09-05 14:00:00,492.41,494.47,492.3,494.36,35546.0,491.0853,493.1397,490.9756,493.03,35546.0
2017-09-05 14:30:00,494.13,494.35,492.46,492.46,21555.0,492.8007,493.0201,491.1352,491.1352,21555.0
2017-09-05 15:00:00,492.63,494.91,492.63,494.69,25161.0,491.3047,493.5786,491.3047,493.3592,25161.0
2017-09-05 15:30:00,495.05,495.39,493.32,494.46,43877.0,493.7182,494.0573,491.9928,493.1298,43877.0
2017-09-06 09:30:00,499.69,500.87,494.71,498.84,34603.0,498.3457,499.5225,493.3791,497.498,34603.0
2017-09-06 10:00:00,498.86,499.31,492.87,494.08,15311.0,497.5179,497.9667,491.544,492.7508,15311.0
2017-09-06 10:30:00,494.08,496.35,493.79,495.73,16711.0,492.7508,495.0147,492.4616,494.3964,16711.0
2017-09-06 11:00:00,496.1,496.61,493.55,495.06,15132.0,494.7654,495.274,492.2222,493.7282,15132.0
2017-09-06 11:30:00,495.46,498.02,495.04,497.23,13886.0,494.1271,496.6802,493.7082,495.8923,13886.0
2017-09-06 12:00:00,497.41,498.92,497.0,498.58,9750.0,496.0718,497.5778,495.6629,497.2387,9750.0
2017-09-06 12:30:00,498.66,499.2,497.99,498.81,7460.0,497.3185,497.857,496.6503,497.4681,7460.0
2017-09-06 13:00:00,498.81,500.0,498.55,500.0,22837.0,497.4681,498.6549,497.2088,498.6549,22837.0
2017-09-06 13:30:00,499.99,502.95,499.98,502.69,27153.0,498.6449,501.5969,498.6349,501.3376,27153.0
2017-09-06 14:00:00,502.67,502.89,501.81,502.33,15062.0,501.3177,501.5371,500.46,500.9786,15062.0
2017-09-06 14:30:00,502.17,502.86,501.63,502.5,14560.0,500.819,501.5072,500.2805,501.1481,14560.0
2017-09-06 15:00:00,502.63,503.33,502.01,503.09,22365.0,501.2778,501.9759,500.6595,501.7366,22365.0
2017-09-06 15:30:00,503.01,503.11,499.55,500.03,55076.0,501.6568,501.7565,498.2061,498.6848,55076.0
2017-09-07 09:30:00,489.0,489.0,467.0,478.1,325683.0,487.6845,487.6845,465.7436,476.8138,325683.0
2017-09-07 10:00:00,478.42,478.42,471.94,472.53,70384.0,477.1329,477.1329,470.6704,471.2588,70384.0
2017-09-07 10:30:00,472.52,475.21,472.15,472.46,86707.0,471.2488,473.9316,470.8798,471.189,86707.0
2017-09-07 11:00:00,472.3,474.68,471.1,473.27,132962.0,471.0294,473.403,469.8326,471.9968,132962.0
2017-09-07 11:30:00,473.32,473.88,472.04,473.17,28202.0,472.0466,472.6051,470.7701,471.897,28202.0
2017-09-07 12:00:00,473.0,475.0,472.63,474.22,54970.0,471.7275,473.7221,471.3585,472.9442,54970.0
2017-09-07 12:30:00,473.89,474.09,472.05,472.63,40439.0,472.6151,472.8146,470.7801,471.3585,40439.0
2017-09-07 13:00:00,472.89,474.38,472.48,474.23,34836.0,471.6178,473.1038,471.2089,472.9542,34836.0
2017-09-07 13:30:00,474.22,474.34,472.38,472.9,29103.0,472.9442,473.0639,471.1092,471.6278,29103.0
2017-09-07 14:00:00,472.82,473.0,471.5,472.73,40056.0,471.548,471.7275,470.2315,471.4582,40056.0
2017-09-07 14:30:00,472.72,473.0,471.58,471.99,50854.0,471.4483,471.7275,470.3113,470.7202,50854.0
2017-09-07 15:00:00,471.96,473.04,471.93,472.79,49902.0,470.6903,471.7674,470.6604,471.5181,49902.0
2017-09-07 15:30:00,472.95,473.71,471.28,471.4,182868.0,471.6776,472.4356,470.0121,470.1318,182868.0
2017-09-08 09:30:00,473.0,479.03,471.42,474.76,85576.0,471.7275,477.7413,470.1518,473.4828,85576.0
2017-09-08 10:00:00,474.1,476.34,472.7,474.84,43188.0,472.8245,475.0585,471.4283,473.5626,43188.0
2017-09-08 10:30:00,474.46,476.55,473.0,474.78,32215.0,473.1836,475.268,471.7275,473.5027,32215.0
2017-09-08 11:00:00,474.29,475.19,472.88,473.99,26669.0,473.014,473.9116,471.6078,472.7148,26669.0
2017-09-08 11:30:00,474.33,475.0,471.45,472.85,20556.0,473.0539,473.7221,470.1817,471.5779,20556.0
2017-09-08 12:00:00,472.89,473.2,471.18,472.36,18140.0,471.6178,471.927,469.9124,471.0892,18140.0
2017-09-08 12:30:00,472.0,474.24,471.13,473.32,22978.0,470.7302,472.9642,469.8625,472.0466,22978.0
2017-09-08 13:00:00,473.34,473.6,472.16,473.34,26139.0,472.0666,472.3259,470.8898,472.0666,26139.0
2017-09-08 13:30:00,473.44,473.8,472.11,472.21,27370.0,472.1663,472.5254,470.8399,470.9396,27370.0
2017-09-08 14:00:00,472.5,472.5,470.51,470.75,32989.0,471.2288,471.2288,469.2442,469.4836,32989.0
2017-09-08 14:30:00,470.46,472.14,470.46,471.6,18527.0,469.1943,470.8698,469.1943,470.3313,18527.0
2017-09-08 15:00:00,471.85,472.13,470.11,470.72,25732.0,470.5806,470.8598,468.8453,469.4536,25732.0
2017-09-08 15:30:00,470.7,471.92,470.0,471.33,99588.0,469.4337,470.6504,468.7356,470.062,99588.0
2017-09-11 09:30:00,451.08,454.99,441.52,448.62,408698.0,449.8665,453.766,440.3322,447.4131,408698.0
2017-09-11 10:00:00,448.27,450.98,443.41,445.76,139840.0,447.064,449.7667,442.2171,444.5608,139840.0
2017-09-11 10:30:00,445.44,445.45,441.75,443.8,96360.0,444.2416,444.2516,440.5616,442.6061,96360.0
2017-09-11 11:00:00,443.83,446.0,443.56,446.0,67045.0,442.636,444.8001,442.3667,444.8001,67045.0
2017-09-11 11:30:00,445.34,450.79,444.38,448.77,98831.0,444.1419,449.5773,443.1845,447.5627,98831.0
2017-09-11 12:00:00,448.96,450.76,448.63,450.06,49301.0,447.7522,449.5473,447.4231,448.8492,49301.0
2017-09-11 12:30:00,449.71,451.03,449.33,450.01,38206.0,448.5002,449.8166,448.1212,448.7994,38206.0
2017-09-11 13:00:00,449.93,450.06,445.03,445.65,47894.0,448.7196,448.8492,443.8328,444.4511,47894.0
2017-09-11 13:30:00,445.49,446.32,443.01,445.19,47121.0,444.2915,445.1193,441.8182,443.9923,47121.0
2017-09-11 14:00:00,445.17,446.33,444.54,445.43,37267.0,443.9724,445.1293,443.3441,444.2317,37267.0
2017-09-11 14:30:00,445.55,446.62,444.64,445.17,68096.0,444.3514,445.4185,443.4438,443.9724,68096.0
2017-09-11 15:00:00,445.27,446.23,444.71,445.34,66789.0,444.0721,445.0295,443.5136,444.1419,66789.0
2017-09-11 15:30:00,445.53,446.36,444.68,444.97,172222.0,444.3314,445.1592,443.4837,443.7729,172222.0
2017-09-12 09:30:00,448.12,448.12,440.5,442.58,103854.0,446.9144,446.9144,439.3149,441.3893,103854.0
2017-09-12 10:00:00,442.99,444.0,441.25,441.25,52617.0,441.7982,442.8055,440.0629,440.0629,52617.0
2017-09-12 10:30:00,441.4,442.47,440.95,441.87,41991.0,440.2125,441.2796,439.7637,440.6813,41991.0
2017-09-12 11:00:00,442.08,444.97,441.92,444.86,40668.0,440.8907,443.7729,440.7311,443.6632,40668.0
2017-09-12 11:30:00,444.97,444.99,442.18,442.19,27390.0,443.7729,443.7929,440.9904,441.0004,27390.0
2017-09-12 12:00:00,442.55,443.19,442.2,442.9,34683.0,441.3594,441.9977,441.0104,441.7085,34683.0
2017-09-12 12:30:00,442.9,443.18,441.71,441.72,30091.0,441.7085,441.9877,440.5217,440.5317,30091.0
2017-09-12 13:00:00,441.7,442.0,440.25,441.7,33375.0,440.5117,440.8109,439.0656,440.5117,33375.0
2017-09-12 13:30:00,441.49,441.7,440.0,440.39,34804.0,440.3023,440.5117,438.8163,439.2052,34804.0
2017-09-12 14:00:00,440.29,442.53,440.04,441.92,40420.0,439.1055,441.3395,438.8562,440.7311,40420.0
2017-09-12 14:30:00,441.92,444.14,441.49,444.14,26807.0,440.7311,442.9451,440.3023,442.9451,26807.0
2017-09-12 15:00:00,444.21,444.47,442.0,443.32,31919.0,443.015,443.2743,440.8109,442.1274,31919.0
2017-09-12 15:30:00,443.05,444.87,442.87,444.48,78456.0,441.8581,443.6732,441.6786,443.2842,78456.0
2017-09-13 09:30:00,445.0,445.0,440.5,442.99,57249.0,443.8028,443.8028,439.3149,441.7982,57249.0
2017-09-13 10:00:00,443.43,443.6,442.35,442.63,26402.0,442.2371,442.4066,441.16,441.4392,26402.0
2017-09-13 10:30:00,442.74,443.74,440.7,440.82,44601.0,441.5489,442.5462,439.5144,439.6341,44601.0
2017-09-13 11:00:00,440.86,442.08,440.2,440.69,36212.0,439.674,440.8907,439.0157,439.5044,36212.0
2017-09-13 11:30:00,440.3,440.55,437.84,438.55,52061.0,439.1155,439.3648,436.6621,437.3702,52061.0
2017-09-13 12:00:00,438.53,440.29,438.53,438.93,44831.0,437.3502,439.1055,437.3502,437.7492,44831.0
2017-09-13 12:30:00,438.77,439.09,438.14,438.9,35094.0,437.5896,437.9087,436.9613,437.7192,35094.0
2017-09-13 13:00:00,438.95,440.56,438.95,440.53,34533.0,437.7691,439.3748,437.7691,439.3449,34533.0
2017-09-13 13:30:00,440.64,440.81,437.89,440.08,43003.0,439.4546,439.6241,436.712,438.8961,43003.0
2017-09-13 14:00:00,440.39,440.41,438.03,438.04,20730.0,439.2052,439.2252,436.8516,436.8616,20730.0
2017-09-13 14:30:00,438.33,438.61,435.26,435.5,48602.0,437.1508,437.43,434.089,434.3284,48602.0
2017-09-13 15:00:00,435.28,435.8,433.16,434.38,87137.0,434.109,434.6276,431.9947,433.2114,87137.0
2017-09-13 15:30:00,434.36,437.93,433.76,437.73,155276.0,433.1915,436.7519,432.5931,436.5524,155276.0
2017-09-14 09:30:00,436.68,437.48,430.26,432.29,82061.0,435.5052,436.3031,429.1025,431.127,82061.0
2017-09-14 10:00:00,432.31,433.28,430.27,430.51,54125.0,431.147,432.1144,429.1125,429.3518,54125.0
2017-09-14 10:30:00,430.51,436.88,429.31,436.3,85497.0,429.3518,435.7047,428.155,435.1262,85497.0
2017-09-14 11:00:00,436.78,442.89,436.09,441.68,103344.0,435.6049,441.6985,434.9168,440.4918,103344.0
2017-09-14 11:30:00,441.56,443.3,441.4,442.91,54434.0,440.3721,442.1074,440.2125,441.7185,54434.0
2017-09-14 12:00:00,442.9,443.23,439.02,439.4,33039.0,441.7085,442.0376,437.8389,438.2179,33039.0
2017-09-14 12:30:00,439.38,441.0,438.32,440.68,37053.0,438.198,439.8136,437.1408,439.4945,37053.0
2017-09-14 13:00:00,440.53,441.17,440.15,440.74,12768.0,439.3449,439.9831,438.9659,439.5543,12768.0
2017-09-14 13:30:00,440.66,440.87,439.09,439.48,25811.0,439.4745,439.6839,437.9087,438.2977,25811.0
2017-09-14 14:00:00,439.38,440.3,438.69,440.15,26049.0,438.198,439.1155,437.5098,438.9659,26049.0
2017-09-14 14:30:00,440.15,441.7,439.83,441.66,32539.0,438.9659,440.5117,438.6467,440.4718,32539.0
2017-09-14 15:00:00,441.37,441.44,440.18,440.92,17218.0,440.1826,440.2524,438.9958,439.7338,17218.0
2017-09-14 15:30:00,440.87,441.43,439.55,441.26,65754.0,439.6839,440.2424,438.3675,440.0729,65754.0
2017-09-15 09:30:00,442.04,442.16,436.68,438.9,178658.0,440.8508,440.9705,435.5052,437.7192,178658.0
2017-09-15 10:00:00,439.11,439.17,434.5,434.89,49250.0,437.9287,437.9885,433.3311,433.72,49250.0
2017-09-15 10:30:00,435.13,438.83,435.06,438.18,69100.0,433.9594,437.6494,433.8896,437.0012,69100.0
2017-09-15 11:00:00,437.96,438.15,436.11,436.74,24989.0,436.7818,436.9713,434.9367,435.5651,24989.0
2017-09-15 11:30:00,436.53,437.0,435.46,436.89,21024.0,435.3556,435.8244,434.2885,435.7146,21024.0
2017-09-15 12:00:00,436.78,436.89,435.62,436.17,13095.0,435.6049,435.7146,434.4481,434.9966,13095.0
2017-09-15 12:30:00,436.09,436.19,434.3,435.51,17135.0,434.9168,435.0165,433.1316,434.3384,17135.0
2017-09-15 13:00:00,435.49,435.49,434.36,434.57,29192.0,434.3184,434.3184,433.1915,433.4009,29192.0
2017-09-15 13:30:00,434.84,434.9,433.67,434.46,17429.0,433.6702,433.73,432.5033,433.2912,17429.0
2017-09-15 14:00:00,434.18,434.87,433.98,434.78,20428.0,433.0119,433.7001,432.8125,433.6103,20428.0
2017-09-15 14:30:00,434.77,435.4,434.09,435.14,25835.0,433.6004,434.2287,432.9222,433.9694,25835.0
2017-09-15 15:00:00,435.0,436.14,434.94,435.31,40034.0,433.8297,434.9667,433.7699,434.1389,40034.0
2017-09-15 15:30:00,435.3,435.36,432.43,433.46,114194.0,434.1289,434.1888,431.2666,432.2939,114194.0
2017-09-18 09:30:00,433.48,435.99,430.05,433.31,44513.0,432.3138,434.8171,428.8931,432.1443,44513.0
2017-09-18 10:00:00,433.45,435.39,433.42,435.23,39657.0,432.2839,434.2187,432.254,434.0591,39657.0
2017-09-18 10:30:00,435.39,437.85,434.78,437.42,48458.0,434.2187,436.6721,433.6103,436.2432,48458.0
2017-09-18 11:00:00,437.72,437.9,435.64,437.09,40516.0,436.5424,436.7219,434.468,435.9141,40516.0
2017-09-18 11:30:00,437.04,437.88,436.58,437.87,18754.0,435.8642,436.702,435.4055,436.692,18754.0
2017-09-18 12:00:00,437.88,438.94,437.45,437.81,19358.0,436.702,437.7591,436.2731,436.6322,19358.0
2017-09-18 12:30:00,437.84,438.39,437.0,438.33,19209.0,436.6621,437.2106,435.8244,437.1508,19209.0
2017-09-18 13:00:00,438.38,439.03,437.89,438.2,17014.0,437.2006,437.8489,436.712,437.0211,17014.0
2017-09-18 13:30:00,438.08,438.61,437.33,437.56,18246.0,436.9014,437.43,436.1535,436.3828,18246.0
2017-09-18 14:00:00,437.33,437.94,435.9,436.27,16427.0,436.1535,436.7618,434.7273,435.0963,16427.0
2017-09-18 14:30:00,436.34,436.45,434.91,436.39,14318.0,435.1661,435.2758,433.74,435.216,14318.0
2017-09-18 15:00:00,436.18,436.18,435.21,436.15,17755.0,435.0066,435.0066,434.0392,434.9766,17755.0
2017-09-18 15:30:00,436.28,436.49,433.99,434.45,74062.0,435.1063,435.3157,432.8225,433.2812,74062.0
2017-09-19 09:30:00,433.26,434.64,430.05,430.06,46797.0,432.0944,433.4707,428.8931,428.903,46797.0
2017-09-19 10:00:00,430.07,430.83,428.17,429.73,35415.0,428.913,429.671,427.0181,428.5739,35415.0
2017-09-19 10:30:00,429.68,430.94,427.69,428.11,27302.0,428.524,429.7807,426.5394,426.9583,27302.0
2017-09-19 11:00:00,428.28,429.34,426.47,428.62,24133.0,427.1278,428.185,425.3227,427.4669,24133.0
2017-09-19 11:30:00,428.39,429.84,428.29,428.96,25346.0,427.2375,428.6836,427.1378,427.806,25346.0
2017-09-19 12:00:00,429.36,431.21,429.36,430.05,14058.0,428.2049,430.0499,428.2049,428.8931,14058.0
2017-09-19 12:30:00,429.79,430.8,428.88,429.13,19757.0,428.6338,429.641,427.7262,427.9755,19757.0
2017-09-19 13:00:00,429.09,430.15,428.82,429.28,7948.0,427.9356,428.9928,427.6664,428.1251,7948.0
2017-09-19 13:30:00,429.59,430.31,429.01,429.42,19586.0,428.4343,429.1524,427.8558,428.2647,19586.0
2017-09-19 14:00:00,429.43,429.72,428.6,429.35,12333.0,428.2747,428.5639,427.447,428.1949,12333.0
2017-09-19 14:30:00,429.68,430.67,429.3,430.64,12732.0,428.524,429.5114,428.1451,429.4815,12732.0
2017-09-19 15:00:00,430.69,430.88,429.18,430.72,39215.0,429.5313,429.7208,428.0254,429.5612,39215.0
2017-09-19 15:30:00,430.74,432.11,430.19,431.34,57519.0,429.5812,430.9475,429.0327,430.1796,57519.0
2017-09-20 09:30:00,431.64,433.66,429.55,432.6,44164.0,430.4788,432.4933,428.3944,431.4362,44164.0
2017-09-20 10:00:00,432.39,436.69,432.14,436.68,44882.0,431.2268,435.5152,430.9774,435.5052,44882.0
2017-09-20 10:30:00,436.59,437.46,432.87,433.02,31586.0,435.4155,436.2831,431.7055,431.8551,31586.0
2017-09-20 11:00:00,433.62,434.25,432.48,433.5,21375.0,432.4534,433.0818,431.3165,432.3338,21375.0
2017-09-20 11:30:00,433.5,436.16,432.75,436.11,32379.0,432.3338,434.9866,431.5858,434.9367,32379.0
2017-09-20 12:00:00,435.88,437.55,434.99,436.48,33063.0,434.7074,436.3729,433.8198,435.3058,33063.0
2017-09-20 12:30:00,436.63,438.2,436.43,437.66,44295.0,435.4553,437.0211,435.2559,436.4826,44295.0
2017-09-20 13:00:00,437.61,437.74,436.17,436.4,14690.0,436.4327,436.5624,434.9966,435.226,14690.0
2017-09-20 13:30:00,436.26,437.95,436.0,437.67,11252.0,435.0863,436.7718,434.827,436.4926,11252.0
2017-09-20 14:00:00,437.14,437.38,433.35,434.6,39611.0,435.964,436.2033,432.1842,433.4308,39611.0
2017-09-20 14:30:00,434.57,437.39,434.27,436.75,25073.0,433.4009,436.2133,433.1017,435.575,25073.0
2017-09-20 15:00:00,436.72,437.78,436.16,437.76,18547.0,435.5451,436.6023,434.9866,436.5823,18547.0
2017-09-20 15:30:00,437.99,438.44,436.74,438.17,42522.0,436.8117,437.2605,435.5651,436.9912,42522.0
2017-09-21 09:30:00,435.0,435.38,429.47,433.98,50787.0,433.8297,434.2087,428.3146,432.8125,50787.0
2017-09-21 10:00:00,433.68,436.17,433.32,435.86,29782.0,432.5133,434.9966,432.1543,434.6874,29782.0
2017-09-21 10:30:00,435.5,436.48,434.35,434.38,14955.0,434.3284,435.3058,433.1815,433.2114,14955.0
2017-09-21 11:00:00,434.63,435.98,433.72,435.22,16969.0,433.4607,434.8071,432.5532,434.0491,16969.0
2017-09-21 11:30:00,435.46,435.89,434.47,434.8,13437.0,434.2885,434.7173,433.3012,433.6303,13437.0
2017-09-21 12:00:00,434.62,436.88,434.62,436.55,17188.0,433.4508,435.7047,433.4508,435.3756,17188.0
2017-09-21 12:30:00,436.26,438.28,435.77,438.28,21628.0,435.0863,437.1009,434.5977,437.1009,21628.0
2017-09-21 13:00:00,438.17,438.78,437.5,437.6,12628.0,436.9912,437.5996,436.323,436.4227,12628.0
2017-09-21 13:30:00,437.59,438.51,437.37,437.9,11584.0,436.4128,437.3303,436.1934,436.7219,11584.0
2017-09-21 14:00:00,438.11,438.19,435.39,435.61,15657.0,436.9314,437.0112,434.2187,434.4381,15657.0
2017-09-21 14:30:00,435.8,436.3,434.65,435.78,21137.0,434.6276,435.1262,433.4807,434.6076,21137.0
2017-09-21 15:00:00,435.74,435.97,435.04,435.71,27069.0,434.5677,434.7971,433.8696,434.5378,27069.0
2017-09-21 15:30:00,435.72,435.96,433.36,433.5,79614.0,434.5478,434.7872,432.1941,432.3338,79614.0
2017-09-22 09:30:00,431.12,432.0,427.04,427.23,74779.0,429.9602,430.8378,425.8911,426.0806,74779.0
2017-09-22 10:00:00,427.39,431.55,427.18,430.88,81290.0,426.2402,430.389,426.0308,429.7208,81290.0
2017-09-22 10:30:00,430.86,431.45,428.71,428.73,14044.0,429.7009,430.2893,427.5567,427.5766,14044.0
2017-09-22 11:00:00,428.72,430.92,428.22,430.75,22610.0,427.5666,429.7607,427.068,429.5912,22610.0
2017-09-22 11:30:00,430.3,432.08,429.77,431.99,34998.0,429.1424,430.9176,428.6138,430.8278,34998.0
2017-09-22 12:00:00,431.92,432.2,431.07,431.56,13019.0,430.758,431.0373,429.9103,430.399,13019.0
2017-09-22 12:30:00,431.21,431.35,429.82,430.51,16405.0,430.0499,430.1896,428.6637,429.3518,16405.0
2017-09-22 13:00:00,430.27,431.18,429.8,431.17,11407.0,429.1125,430.02,428.6437,430.01,11407.0
2017-09-22 13:30:00,431.06,431.39,430.52,431.32,18768.0,429.9003,430.2294,429.3618,430.1596,18768.0
2017-09-22 14:00:00,431.31,432.24,430.72,431.93,10611.0,430.1497,431.0772,429.5612,430.768,10611.0
2017-09-22 14:30:00,431.61,432.26,431.1,431.63,25015.0,430.4489,431.0971,429.9402,430.4688,25015.0
2017-09-22 15:00:00,432.03,432.31,430.75,431.39,26978.0,430.8677,431.147,429.5912,430.2294,26978.0
2017-09-22 15:30:00,431.75,433.77,431.39,432.64,80746.0,430.5885,432.603,430.2294,431.4761,80746.0
2017-09-25 09:30:00,431.99,437.2,431.64,435.56,40945.0,430.8278,436.0238,430.4788,434.3882,40945.0
2017-09-25 10:00:00,435.79,438.15,435.12,435.8,42799.0,434.6176,436.9713,433.9494,434.6276,42799.0
2017-09-25 10:30:00,436.37,438.33,435.54,438.33,37675.0,435.196,437.1508,434.3683,437.1508,37675.0
2017-09-25 11:00:00,438.15,439.34,436.89,438.91,41264.0,436.9713,438.1581,435.7146,437.7292,41264.0
2017-09-25 11:30:00,438.81,440.1,438.1,440.0,38005.0,437.6295,438.916,436.9214,438.8163,38005.0
2017-09-25 12:00:00,440.05,441.9,439.95,441.9,29415.0,438.8661,440.7112,438.7664,440.7112,29415.0
2017-09-25 12:30:00,441.7,442.65,440.76,441.26,36612.0,440.5117,441.4592,439.5742,440.0729,36612.0
2017-09-25 13:00:00,441.01,442.68,441.01,441.74,17965.0,439.8236,441.4891,439.8236,440.5516,17965.0
2017-09-25 13:30:00,441.9,442.9,440.52,441.22,33277.0,440.7112,441.7085,439.3349,440.033,33277.0
2017-09-25 14:00:00,441.09,441.44,438.86,439.41,29196.0,439.9034,440.2524,437.6793,438.2279,29196.0
2017-09-25 14:30:00,439.17,439.51,437.8,439.37,52662.0,437.9885,438.3276,436.6222,438.188,52662.0
2017-09-25 15:00:00,439.17,439.33,437.62,438.42,38853.0,437.9885,438.1481,436.4427,437.2405,38853.0
2017-09-25 15:30:00,438.44,438.55,437.32,438.17,65779.0,437.2605,437.3702,436.1435,436.9912,65779.0
2017-09-26 09:30:00,440.4,442.8,435.25,435.79,23503.0,439.2152,441.6087,434.0791,434.6176,23503.0
2017-09-26 10:00:00,436.11,436.37,433.8,435.0,17706.0,434.9367,435.196,432.633,433.8297,17706.0
2017-09-26 10:30:00,435.57,435.87,433.74,433.81,18322.0,434.3982,434.6974,432.5731,432.6429,18322.0
2017-09-26 11:00:00,433.31,434.72,433.31,434.46,11721.0,432.1443,433.5505,432.1443,433.2912,11721.0
2017-09-26 11:30:00,434.84,435.99,433.95,434.76,22824.0,433.6702,434.8171,432.7826,433.5904,22824.0
2017-09-26 12:00:00,434.5,435.67,433.97,434.29,8783.0,433.3311,434.4979,432.8025,433.1216,8783.0
2017-09-26 12:30:00,434.83,435.22,433.53,435.15,14349.0,433.6602,434.0491,432.3637,433.9793,14349.0
2017-09-26 13:00:00,434.95,436.67,434.8,436.08,7991.0,433.7799,435.4952,433.6303,434.9068,7991.0
2017-09-26 13:30:00,436.3,437.41,435.87,436.62,14227.0,435.1262,436.2333,434.6974,435.4454,14227.0
2017-09-26 14:00:00,436.63,437.05,436.01,436.5,6334.0,435.4553,435.8742,434.837,435.3257,6334.0
2017-09-26 14:30:00,436.06,436.29,435.46,435.68,10685.0,434.8869,435.1163,434.2885,434.5079,10685.0
2017-09-26 15:00:00,435.75,436.08,434.91,434.96,10023.0,434.5777,434.9068,433.74,433.7898,10023.0
2017-09-26 15:30:00,434.66,436.93,433.82,434.99,53084.0,433.4906,435.7545,432.6529,433.8198,53084.0
2017-09-27 09:30:00,435.64,437.61,433.83,434.55,24473.0,434.468,436.4327,432.6629,433.3809,24473.0
2017-09-27 10:00:00,434.35,437.25,434.35,435.27,15920.0,433.1815,436.0737,433.1815,434.099,15920.0
2017-09-27 10:30:00,435.46,437.04,434.06,434.35,18765.0,434.2885,435.8642,432.8923,433.1815,18765.0
2017-09-27 11:00:00,434.7,435.53,433.88,434.99,16371.0,433.5305,434.3583,432.7127,433.8198,16371.0
2017-09-27 11:30:00,435.42,435.42,434.17,434.18,7548.0,434.2486,434.2486,433.002,433.0119,7548.0
2017-09-27 12:00:00,434.19,435.08,433.75,434.54,13711.0,433.0219,433.9095,432.5831,433.371,13711.0
2017-09-27 12:30:00,434.44,434.44,433.21,433.5,5412.0,433.2712,433.2712,432.0445,432.3338,5412.0
2017-09-27 13:00:00,433.35,433.47,432.5,432.83,13647.0,432.1842,432.3038,431.3365,431.6656,13647.0
2017-09-27 13:30:00,432.73,433.79,432.56,433.58,11294.0,431.5658,432.623,431.3963,432.4136,11294.0
2017-09-27 14:00:00,433.14,435.24,432.76,434.28,16938.0,431.9747,434.0691,431.5958,433.1117,16938.0
2017-09-27 14:30:00,434.08,434.92,433.77,434.57,11374.0,432.9122,433.7499,432.603,433.4009,11374.0
2017-09-27 15:00:00,434.41,436.56,434.16,435.61,21379.0,433.2413,435.3855,432.992,434.4381,21379.0
2017-09-27 15:30:00,435.42,436.76,434.79,435.34,55256.0,434.2486,435.585,433.6203,434.1688,55256.0
2017-09-28 09:30:00,433.29,438.5,433.29,437.09,30015.0,432.1243,437.3203,432.1243,435.9141,30015.0
2017-09-28 10:00:00,437.26,439.0,436.6,439.0,17552.0,436.0837,437.819,435.4254,437.819,17552.0
2017-09-28 10:30:00,439.0,439.04,437.47,437.86,9803.0,437.819,437.8589,436.2931,436.682,9803.0
2017-09-28 11:00:00,437.52,437.61,435.05,436.77,10659.0,436.343,436.4327,433.8796,435.595,10659.0
2017-09-28 11:30:00,437.07,437.4,435.73,436.39,6710.0,435.8942,436.2233,434.5578,435.216,6710.0
2017-09-28 12:00:00,435.9,436.86,435.61,436.15,11914.0,434.7273,435.6847,434.4381,434.9766,11914.0
2017-09-28 12:30:00,436.29,436.75,435.7,436.54,23920.0,435.1163,435.575,434.5279,435.3656,23920.0
2017-09-28 13:00:00,436.41,436.56,435.59,436.47,10028.0,435.2359,435.3855,434.4181,435.2958,10028.0
2017-09-28 13:30:00,436.43,437.31,436.02,436.8,10437.0,435.2559,436.1335,434.847,435.6249,10437.0
2017-09-28 14:00:00,437.02,437.65,436.35,436.35,26216.0,435.8443,436.4726,435.1761,435.1761,26216.0
2017-09-28 14:30:00,436.45,436.63,435.15,435.37,8966.0,435.2758,435.4553,433.9793,434.1987,8966.0
2017-09-28 15:00:00,435.38,435.51,434.27,434.39,8225.0,434.2087,434.3384,433.1017,433.2214,8225.0
2017-09-28 15:30:00,434.54,436.31,434.22,435.11,71160.0,433.371,435.1362,433.0518,433.9394,71160.0
2017-09-29 09:30:00,435.28,441.51,435.28,440.0,70998.0,434.109,440.3222,434.109,438.8163,70998.0
2017-09-29 10:00:00,439.45,441.5,438.92,440.56,23085.0,438.2678,440.3122,437.7392,439.3748,23085.0
2017-09-29 10:30:00,440.33,441.45,439.61,440.63,22374.0,439.1454,440.2624,438.4273,439.4446,22374.0
2017-09-29 11:00:00,440.31,441.44,439.71,440.45,21337.0,439.1254,440.2524,438.5271,439.2651,21337.0
2017-09-29 11:30:00,440.01,443.59,439.6,443.58,40256.0,438.8263,442.3966,438.4174,442.3867,40256.0
2017-09-29 12:00:00,443.37,445.69,443.27,445.0,52169.0,442.1772,444.491,442.0775,443.8028,52169.0
2017-09-29 12:30:00,444.83,447.4,444.83,447.09,25505.0,443.6333,446.1964,443.6333,445.8872,25505.0
2017-09-29 13:00:00,447.14,448.0,446.44,446.58,26344.0,445.9371,446.7948,445.239,445.3786,26344.0
2017-09-29 13:30:00,446.46,446.47,445.05,445.72,37217.0,445.2589,445.2689,443.8527,444.5209,37217.0
2017-09-29 14:00:00,445.8,446.1,444.33,445.68,19351.0,444.6007,444.8999,443.1346,444.481,19351.0
2017-09-29 14:30:00,445.69,447.68,445.68,447.39,32994.0,444.491,446.4756,444.481,446.1864,32994.0
2017-09-29 15:00:00,447.4,450.23,446.22,447.63,67695.0,446.1964,449.0188,445.0195,446.4258,67695.0
2017-09-29 15:30:00,447.68,448.45,446.6,447.04,130833.0,446.4756,447.2435,445.3985,445.8373,130833.0
2017-10-02 09:30:00,448.31,457.76,445.41,456.5,124697.0,447.1039,456.5285,444.2117,455.2719,124697.0
2017-10-02 10:00:00,456.41,465.0,455.95,461.37,141834.0,455.1821,463.749,454.7234,460.1288,141834.0
2017-10-02 10:30:00,460.89,463.09,457.85,458.15,57101.0,459.6501,461.8442,456.6183,456.9175,57101.0
2017-10-02 11:00:00,458.32,461.95,458.17,461.69,39969.0,457.087,460.7072,456.9374,460.4479,39969.0
2017-10-02 11:30:00,461.44,461.45,455.02,455.46,48201.0,460.1986,460.2086,453.7959,454.2347,48201.0
2017-10-02 12:00:00,455.12,457.09,454.12,456.64,40723.0,453.8956,455.8603,452.8983,455.4115,40723.0
2017-10-02 12:30:00,456.61,458.97,456.46,458.97,25959.0,455.3816,457.7352,455.232,457.7352,25959.0
2017-10-02 13:00:00,459.02,459.44,457.0,457.28,18076.0,457.7851,458.204,455.7705,456.0498,18076.0
2017-10-02 13:30:00,457.28,458.4,456.72,457.44,28499.0,456.0498,457.1668,455.4913,456.2094,28499.0
2017-10-02 14:00:00,457.64,459.53,456.68,459.48,23279.0,456.4088,458.2937,455.4514,458.2439,23279.0
2017-10-02 14:30:00,459.26,460.87,459.26,460.44,39614.0,458.0245,459.6301,458.0245,459.2013,39614.0
2017-10-02 15:00:00,460.58,462.63,459.37,462.35,68982.0,459.3409,461.3854,458.1342,461.1062,68982.0
2017-10-02 15:30:00,462.38,463.5,461.0,462.02,145061.0,461.1361,462.2531,459.7598,460.777,145061.0
2017-10-03 09:30:00,463.04,463.04,457.01,459.31,63509.0,461.7943,461.7943,455.7805,458.0743,63509.0
2017-10-03 10:00:00,459.3,459.32,452.52,455.46,50789.0,458.0644,458.0843,451.3026,454.2347,50789.0
2017-10-03 10:30:00,454.61,456.14,452.5,453.22,34737.0,453.387,454.9129,451.2827,452.0007,34737.0
2017-10-03 11:00:00,452.98,456.51,451.26,455.05,26057.0,451.7614,455.2819,450.046,453.8258,26057.0
2017-10-03 11:30:00,454.77,456.47,453.4,454.83,17419.0,453.5465,455.242,452.1802,453.6064,17419.0
2017-10-03 12:00:00,454.93,456.74,454.76,456.35,13473.0,453.7061,455.5112,453.5366,455.1223,13473.0
2017-10-03 12:30:00,456.53,457.01,455.28,455.33,14857.0,455.3018,455.7805,454.0552,454.105,14857.0
2017-10-03 13:00:00,455.55,455.95,454.17,454.59,13937.0,454.3244,454.7234,452.9482,453.367,13937.0
2017-10-03 13:30:00,454.56,456.07,453.77,455.99,13463.0,453.3371,454.843,452.5492,454.7633,13463.0
2017-10-03 14:00:00,456.0,456.0,453.83,453.97,8545.0,454.7732,454.7732,452.6091,452.7487,8545.0
2017-10-03 14:30:00,453.96,455.17,453.5,455.16,17713.0,452.7387,453.9455,452.28,453.9355,17713.0
2017-10-03 15:00:00,455.0,455.64,454.69,454.89,26543.0,453.7759,454.4142,453.4668,453.6662,26543.0
2017-10-03 15:30:00,455.0,455.95,454.89,455.63,70001.0,453.7759,454.7234,453.6662,454.4042,70001.0
2017-10-04 09:30:00,454.1,458.92,450.11,451.16,31167.0,452.8783,457.6854,448.8991,449.9463,31167.0
2017-10-04 10:00:00,451.2,453.31,450.44,450.82,21306.0,449.9862,452.0905,449.2282,449.6072,21306.0
2017-10-04 10:30:00,451.06,453.56,450.46,453.37,24857.0,449.8465,452.3398,449.2481,452.1503,24857.0
2017-10-04 11:00:00,453.46,455.22,451.53,455.12,28954.0,452.2401,453.9953,450.3153,453.8956,28954.0
2017-10-04 11:30:00,454.83,455.5,452.89,454.36,22696.0,453.6064,454.2746,451.6716,453.1377,22696.0
2017-10-04 12:00:00,454.19,454.83,453.14,453.2,12221.0,452.9681,453.6064,451.9209,451.9808,12221.0
2017-10-04 12:30:00,453.25,453.76,452.58,453.15,9911.0,452.0306,452.5393,451.3624,451.9309,9911.0
2017-10-04 13:00:00,453.31,454.13,452.75,453.79,12751.0,452.0905,452.9083,451.532,452.5692,12751.0
2017-10-04 13:30:00,453.76,453.76,450.99,452.99,16713.0,452.5393,452.5393,449.7767,451.7713,16713.0
2017-10-04 14:00:00,452.86,454.12,452.83,453.17,13691.0,451.6417,452.8983,451.6118,451.9509,13691.0
2017-10-04 14:30:00,453.29,454.0,452.8,453.55,18944.0,452.0705,452.7786,451.5818,452.3298,18944.0
2017-10-04 15:00:00,453.82,454.14,452.69,453.94,23453.0,452.5991,452.9182,451.4721,452.7188,23453.0
2017-10-04 15:30:00,453.99,457.29,453.63,456.07,86485.0,452.7686,456.0598,452.4096,454.843,86485.0
2017-10-05 09:30:00,455.95,467.27,451.1,464.45,288072.0,454.7234,466.0129,449.8864,463.2005,288072.0
2017-10-05 10:00:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 10:30:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:00:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 11:30:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:00:00,464.45,464.45,464.45,464.45,0.0,463.2005,463.2005,463.2005,463.2005,0.0
2017-10-05 12:30:00,464.45,477.0,464.45,471.94,172360.0,463.2005,475.7167,463.2005,470.6704,172360.0
2017-10-05 13:00:00,471.93,476.34,468.0,469.0,148819.0,470.6604,475.0585,466.741,467.7383,148819.0
2017-10-05 13:30:00,469.36,470.43,468.03,469.2,41339.0,468.0973,469.1644,466.7709,467.9377,41339.0
2017-10-05 14:00:00,469.01,469.67,467.01,467.01,26958.0,467.7482,468.4065,465.7536,465.7536,26958.0
2017-10-05 14:30:00,466.97,469.63,466.74,468.96,54746.0,465.7137,468.3666,465.4843,467.6984,54746.0
2017-10-05 15:00:00,469.42,469.62,461.31,462.03,127921.0,468.1571,468.3566,460.069,460.787,127921.0
2017-10-05 15:30:00,462.2,464.33,460.39,463.46,177900.0,460.9566,463.0808,459.1514,462.2132,177900.0
2017-10-06 09:30:00,463.39,467.14,461.91,465.96,51647.0,462.1434,465.8833,460.6673,464.7064,51647.0
2017-10-06 10:00:00,465.91,467.62,462.02,466.04,69070.0,464.6566,466.362,460.777,464.7862,69070.0
2017-10-06 10:30:00,465.36,465.56,462.5,463.41,38092.0,464.1081,464.3075,461.2558,462.1633,38092.0
2017-10-06 11:00:00,463.44,464.85,462.25,463.11,29604.0,462.1932,463.5994,461.0064,461.8641,29604.0
2017-10-06 11:30:00,463.07,466.0,462.49,465.27,35975.0,461.8242,464.7463,461.2458,464.0183,35975.0
2017-10-06 12:00:00,465.24,465.5,464.11,464.75,37202.0,463.9884,464.2477,462.8614,463.4997,37202.0
2017-10-06 12:30:00,464.95,465.8,464.69,465.8,22845.0,463.6992,464.5469,463.4399,464.5469,22845.0
2017-10-06 13:00:00,465.79,466.67,464.02,466.02,31543.0,464.5369,465.4145,462.7717,464.7663,31543.0
2017-10-06 13:30:00,465.65,468.23,465.52,468.17,44658.0,464.3973,466.9703,464.2676,466.9105,44658.0
2017-10-06 14:00:00,467.81,469.65,467.42,469.51,33808.0,466.5515,468.3865,466.1625,468.2469,33808.0
2017-10-06 14:30:00,469.52,471.0,469.4,470.54,49972.0,468.2569,469.7329,468.1372,469.2741,49972.0
2017-10-06 15:00:00,470.53,470.88,469.19,469.58,47412.0,469.2641,469.6132,467.9278,468.3167,47412.0
2017-10-06 15:30:00,469.52,470.45,469.18,470.14,123329.0,468.2569,469.1844,467.9178,468.8752,123329.0
2017-10-09 09:30:00,472.51,473.86,466.7,471.72,61038.0,471.2388,472.5852,465.4445,470.4509,61038.0
2017-10-09 10:00:00,471.98,471.98,469.34,471.25,14883.0,470.7102,470.7102,468.0773,469.9822,14883.0
2017-10-09 10:30:00,470.92,471.6,470.17,470.99,9217.0,469.6531,470.3313,468.9051,469.7229,9217.0
2017-10-09 11:00:00,471.26,472.0,470.81,472.0,16874.0,469.9922,470.7302,469.5434,470.7302,16874.0
2017-10-09 11:30:00,471.71,472.6,471.08,471.08,17055.0,470.441,471.3286,469.8127,469.8127,17055.0
2017-10-09 12:00:00,471.0,471.7,469.05,469.14,13673.0,469.7329,470.431,467.7881,467.8779,13673.0
2017-10-09 12:30:00,469.03,470.94,469.03,469.99,11749.0,467.7682,469.673,467.7682,468.7256,11749.0
2017-10-09 13:00:00,470.0,471.24,469.45,470.78,9587.0,468.7356,469.9722,468.1871,469.5135,9587.0
2017-10-09 13:30:00,470.76,471.67,470.65,470.92,11706.0,469.4935,470.4011,469.3838,469.6531,11706.0
2017-10-09 14:00:00,470.82,471.3,469.71,471.3,15530.0,469.5534,470.0321,468.4464,470.0321,15530.0
2017-10-09 14:30:00,471.34,471.43,470.51,470.75,9167.0,470.072,470.1617,469.2442,469.4836,9167.0
2017-10-09 15:00:00,470.44,471.1,469.31,469.88,24031.0,469.1744,469.8326,468.0474,468.6159,24031.0
2017-10-09 15:30:00,469.71,470.9,469.35,469.52,75098.0,468.4464,469.6332,468.0873,468.2569,75098.0
2017-10-10 09:30:00,469.56,472.31,466.8,470.47,39235.0,468.2968,471.0394,465.5442,469.2043,39235.0
2017-10-10 10:00:00,469.12,469.74,464.81,467.51,41764.0,467.8579,468.4763,463.5595,466.2523,41764.0
2017-10-10 10:30:00,467.72,468.5,464.9,465.61,31161.0,466.4617,467.2396,463.6493,464.3574,31161.0
2017-10-10 11:00:00,465.33,467.41,462.03,466.78,29007.0,464.0781,466.1525,460.787,465.5242,29007.0
2017-10-10 11:30:00,466.99,467.47,465.08,465.13,26110.0,465.7337,466.2124,463.8288,463.8787,26110.0
2017-10-10 12:00:00,465.09,465.2,462.08,462.75,21398.0,463.8388,463.9485,460.8369,461.5051,21398.0
2017-10-10 12:30:00,462.81,464.51,462.81,464.05,9605.0,461.5649,463.2603,461.5649,462.8016,9605.0
2017-10-10 13:00:00,464.04,465.4,463.95,463.98,6783.0,462.7916,464.1479,462.7019,462.7318,6783.0
2017-10-10 13:30:00,464.38,464.7,463.23,463.66,7679.0,463.1307,463.4498,461.9838,462.4126,7679.0
2017-10-10 14:00:00,463.24,465.42,463.24,465.18,6066.0,461.9938,464.1679,461.9938,463.9285,6066.0
2017-10-10 14:30:00,465.39,465.84,464.54,465.12,9278.0,464.138,464.5868,463.2903,463.8687,9278.0
2017-10-10 15:00:00,465.01,465.22,463.05,463.32,16581.0,463.759,463.9684,461.8043,462.0735,16581.0
2017-10-10 15:30:00,463.3,463.63,460.66,461.13,105975.0,462.0536,462.3827,459.4207,459.8894,105975.0
2017-10-11 09:30:00,459.8,460.85,451.19,451.8,83646.0,458.563,459.6102,449.9762,450.5845,83646.0
2017-10-11 10:00:00,452.21,453.88,450.21,450.96,69527.0,450.9934,452.6589,448.9988,449.7468,69527.0
2017-10-11 10:30:00,451.18,452.17,448.71,451.31,68913.0,449.9662,450.9535,447.5029,450.0959,68913.0
2017-10-11 11:00:00,450.95,453.13,450.94,451.59,56484.0,449.7368,451.911,449.7269,450.3751,56484.0
2017-10-11 11:30:00,451.65,453.4,451.0,451.88,66147.0,450.4349,452.1802,449.7867,450.6643,66147.0
2017-10-11 12:00:00,451.95,452.31,450.89,452.02,30893.0,450.7341,451.0932,449.677,450.8039,30893.0
2017-10-11 12:30:00,452.3,452.5,450.41,451.46,30294.0,451.0832,451.2827,449.1983,450.2455,30294.0
2017-10-11 13:00:00,451.53,453.1,451.25,451.6,24832.0,450.3153,451.881,450.036,450.3851,24832.0
2017-10-11 13:30:00,451.6,452.46,450.51,450.69,24250.0,450.3851,451.2428,449.298,449.4775,24250.0
2017-10-11 14:00:00,450.68,451.64,450.25,450.33,18692.0,449.4676,450.425,449.0387,449.1185,18692.0
2017-10-11 14:30:00,450.46,451.5,449.94,450.99,20417.0,449.2481,450.2853,448.7295,449.7767,20417.0
2017-10-11 15:00:00,450.85,452.95,450.48,451.19,40001.0,449.6371,451.7314,449.2681,449.9762,40001.0
2017-10-11 15:30:00,451.5,453.26,451.04,452.87,83223.0,450.2853,452.0406,449.8266,451.6517,83223.0
2017-10-12 09:30:00,454.0,454.53,449.0,449.64,27705.0,452.7786,453.3072,447.7921,448.4303,27705.0
2017-10-12 10:00:00,449.72,449.77,445.15,445.94,33690.0,448.5101,448.56,443.9524,444.7403,33690.0
2017-10-12 10:30:00,446.42,447.5,445.4,445.8,17873.0,445.219,446.2961,444.2018,444.6007,17873.0
2017-10-12 11:00:00,446.04,448.26,444.2,447.91,41242.0,444.84,447.0541,443.005,446.705,41242.0
2017-10-12 11:30:00,447.75,450.33,447.57,449.67,45088.0,446.5454,449.1185,446.3659,448.4603,45088.0
2017-10-12 12:00:00,449.61,450.8,449.6,450.28,25690.0,448.4004,449.5872,448.3905,449.0686,25690.0
2017-10-12 12:30:00,450.22,450.22,446.32,446.98,30728.0,449.0088,449.0088,445.1193,445.7775,30728.0
2017-10-12 13:00:00,446.63,447.16,444.3,445.25,75699.0,445.4284,445.957,443.1047,444.0522,75699.0
2017-10-12 13:30:00,445.5,447.7,445.29,447.5,34097.0,444.3015,446.4956,444.0921,446.2961,34097.0
2017-10-12 14:00:00,447.44,447.49,446.13,446.13,17408.0,446.2363,446.2861,444.9298,444.9298,17408.0
2017-10-12 14:30:00,446.45,446.72,445.19,446.16,16375.0,445.2489,445.5182,443.9923,444.9597,16375.0
2017-10-12 15:00:00,446.37,448.0,445.57,447.57,17408.0,445.1691,446.7948,444.3713,446.3659,17408.0
2017-10-12 15:30:00,447.69,447.72,446.54,447.0,54896.0,446.4856,446.5155,445.3387,445.7975,54896.0
2017-10-13 09:30:00,448.5,449.74,445.0,445.0,33328.0,447.2934,448.5301,443.8028,443.8028,33328.0
2017-10-13 10:00:00,445.12,445.88,441.04,442.09,48196.0,443.9225,444.6805,439.8535,440.9007,48196.0
2017-10-13 10:30:00,442.78,444.37,441.56,441.56,32819.0,441.5888,443.1745,440.3721,440.3721,32819.0
2017-10-13 11:00:00,441.55,443.6,441.05,442.7,27111.0,440.3621,442.4066,439.8635,441.509,27111.0
2017-10-13 11:30:00,442.96,444.15,442.66,443.15,41140.0,441.7683,442.9551,441.4691,441.9578,41140.0
2017-10-13 12:00:00,443.15,443.84,442.35,442.99,13316.0,441.9578,442.646,441.16,441.7982,13316.0
2017-10-13 12:30:00,442.98,444.24,442.74,443.39,19295.0,441.7883,443.0449,441.5489,442.1972,19295.0
2017-10-13 13:00:00,443.43,444.09,442.35,442.98,38607.0,442.2371,442.8953,441.16,441.7883,38607.0
2017-10-13 13:30:00,443.01,443.09,441.49,441.86,31564.0,441.8182,441.898,440.3023,440.6713,31564.0
2017-10-13 14:00:00,441.86,443.48,441.86,443.0,22217.0,440.6713,442.2869,440.6713,441.8082,22217.0
2017-10-13 14:30:00,442.66,443.61,442.52,442.78,24708.0,441.4691,442.4166,441.3295,441.5888,24708.0
2017-10-13 15:00:00,442.81,443.14,442.5,442.76,51320.0,441.6187,441.9478,441.3096,441.5689,51320.0
2017-10-13 15:30:00,442.8,443.41,442.09,442.94,66959.0,441.6087,442.2171,440.9007,441.7484,66959.0
2017-10-16 09:30:00,444.0,450.77,444.0,450.4,38781.0,442.8055,449.5573,442.8055,449.1883,38781.0
2017-10-16 10:00:00,450.45,453.55,450.38,451.99,45807.0,449.2382,452.3298,449.1684,450.774,45807.0
2017-10-16 10:30:00,451.69,451.86,450.17,450.17,33217.0,450.4748,450.6444,448.9589,448.9589,33217.0
2017-10-16 11:00:00,450.16,450.81,448.28,449.83,27916.0,448.9489,449.5972,447.074,448.6198,27916.0
2017-10-16 11:30:00,449.67,450.83,447.35,447.75,12647.0,448.4603,449.6171,446.1465,446.5454,12647.0
2017-10-16 12:00:00,447.61,447.61,443.11,445.94,22454.0,446.4058,446.4058,441.9179,444.7403,22454.0
2017-10-16 12:30:00,445.93,448.16,445.52,447.79,14135.0,444.7303,446.9543,444.3214,446.5853,14135.0
2017-10-16 13:00:00,447.97,447.97,445.04,446.86,10530.0,446.7648,446.7648,443.8427,445.6578,10530.0
2017-10-16 13:30:00,446.85,447.04,444.72,444.72,22147.0,445.6479,445.8373,443.5236,443.5236,22147.0
2017-10-16 14:00:00,445.51,447.2,444.36,446.41,15353.0,444.3115,445.9969,443.1646,445.209,15353.0
2017-10-16 14:30:00,446.41,446.71,445.7,445.94,9110.0,445.209,445.5082,444.5009,444.7403,9110.0
2017-10-16 15:00:00,445.96,447.06,445.65,446.48,22597.0,444.7602,445.8573,444.4511,445.2788,22597.0
2017-10-16 15:30:00,446.6,446.65,444.73,445.76,58009.0,445.3985,445.4484,443.5336,444.5608,58009.0
2017-10-17 09:30:00,444.41,447.1,442.01,442.73,31037.0,443.2144,445.8972,440.8209,441.5389,31037.0
2017-10-17 10:00:00,442.56,446.2,442.54,444.19,63614.0,441.3694,444.9996,441.3494,442.995,63614.0
2017-10-17 10:30:00,444.13,444.62,442.11,444.4,30775.0,442.9352,443.4239,440.9206,443.2044,30775.0
2017-10-17 11:00:00,444.4,445.58,443.59,444.02,45865.0,443.2044,444.3813,442.3966,442.8255,45865.0
2017-10-17 11:30:00,443.85,444.42,443.5,444.15,12853.0,442.6559,443.2244,442.3069,442.9551,12853.0
2017-10-17 12:00:00,444.28,445.37,444.03,444.64,4656.0,443.0848,444.1718,442.8354,443.4438,4656.0
2017-10-17 12:30:00,444.69,447.0,444.44,446.41,9041.0,443.4937,445.7975,443.2443,445.209,9041.0
2017-10-17 13:00:00,446.1,448.57,446.1,447.54,29225.0,444.8999,447.3632,444.8999,446.336,29225.0
2017-10-17 13:30:00,448.31,448.31,445.61,446.23,21019.0,447.1039,447.1039,444.4112,445.0295,21019.0
2017-10-17 14:00:00,446.12,446.31,444.5,444.59,18025.0,444.9198,445.1093,443.3042,443.3939,18025.0
2017-10-17 14:30:00,444.72,445.32,443.31,443.95,39247.0,443.5236,444.122,442.1174,442.7557,39247.0
2017-10-17 15:00:00,443.66,444.61,442.31,442.58,44466.0,442.4664,443.4139,441.1201,441.3893,44466.0
2017-10-17 15:30:00,442.75,443.45,442.25,442.52,62776.0,441.5589,442.257,441.0602,441.3295,62776.0
2017-10-18 09:30:00,443.2,444.99,440.8,440.8,23961.0,442.0077,443.7929,439.6141,439.6141,23961.0
2017-10-18 10:00:00,441.43,442.24,438.39,440.04,28935.0,440.2424,441.0503,437.2106,438.8562,28935.0
2017-10-18 10:30:00,440.12,441.39,438.02,438.7,19565.0,438.936,440.2025,436.8416,437.5198,19565.0
2017-10-18 11:00:00,439.31,440.28,437.39,439.11,44377.0,438.1281,439.0955,436.2133,437.9287,44377.0
2017-10-18 11:30:00,439.15,440.05,438.7,439.41,13335.0,437.9686,438.8661,437.5198,438.2279,13335.0
2017-10-18 12:00:00,439.02,439.52,438.18,439.08,10995.0,437.8389,438.3376,437.0012,437.8988,10995.0
2017-10-18 12:30:00,438.99,439.12,438.14,438.63,17404.0,437.809,437.9386,436.9613,437.45,17404.0
2017-10-18 13:00:00,438.63,438.86,438.29,438.57,17967.0,437.45,437.6793,437.1109,437.3901,17967.0
2017-10-18 13:30:00,438.16,438.64,437.74,438.02,28363.0,436.9812,437.4599,436.5624,436.8416,28363.0
2017-10-18 14:00:00,438.08,438.24,436.56,436.75,14372.0,436.9014,437.061,435.3855,435.575,14372.0
2017-10-18 14:30:00,436.52,437.17,435.55,436.27,24336.0,435.3456,435.9939,434.3783,435.0963,24336.0
2017-10-18 15:00:00,436.27,437.22,435.95,436.4,43174.0,435.0963,436.0438,434.7772,435.226,43174.0
2017-10-18 15:30:00,436.4,439.75,436.14,439.37,83941.0,435.226,438.567,434.9667,438.188,83941.0
2017-10-19 09:30:00,439.59,443.0,438.16,440.05,51256.0,438.4074,441.8082,436.9812,438.8661,51256.0
2017-10-19 10:00:00,439.35,440.51,438.32,439.49,18337.0,438.168,439.3249,437.1408,438.3077,18337.0
2017-10-19 10:30:00,439.53,441.22,438.55,440.9,32467.0,438.3475,440.033,437.3702,439.7139,32467.0
2017-10-19 11:00:00,440.94,441.19,438.83,438.83,23288.0,439.7538,440.0031,437.6494,437.6494,23288.0
2017-10-19 11:30:00,438.52,439.08,438.02,438.47,11129.0,437.3403,437.8988,436.8416,437.2904,11129.0
2017-10-19 12:00:00,438.52,439.24,438.0,439.16,7849.0,437.3403,438.0583,436.8217,437.9785,7849.0
2017-10-19 12:30:00,439.22,440.09,439.06,439.84,27474.0,438.0384,438.906,437.8788,438.6567,27474.0
2017-10-19 13:00:00,439.42,440.09,438.69,438.95,24340.0,438.2378,438.906,437.5098,437.7691,24340.0
2017-10-19 13:30:00,439.1,439.87,438.37,439.75,44349.0,437.9187,438.6866,437.1907,438.567,44349.0
2017-10-19 14:00:00,439.19,439.91,439.19,439.81,24282.0,438.0085,438.7265,438.0085,438.6268,24282.0
2017-10-19 14:30:00,439.71,441.84,439.59,440.99,44368.0,438.5271,440.6513,438.4074,439.8036,44368.0
2017-10-19 15:00:00,440.75,442.0,439.62,441.96,45247.0,439.5643,440.8109,438.4373,440.771,45247.0
2017-10-19 15:30:00,441.97,442.04,440.09,441.0,79328.0,440.781,440.8508,438.906,439.8136,79328.0
2017-10-20 09:30:00,430.17,435.16,427.0,429.92,137254.0,429.0127,433.9893,425.8513,428.7634,137254.0
2017-10-20 10:00:00,429.92,432.03,429.03,429.94,49581.0,428.7634,430.8677,427.8758,428.7833,49581.0
2017-10-20 10:30:00,429.72,433.09,428.41,430.91,44708.0,428.5639,431.9249,427.2575,429.7507,44708.0
2017-10-20 11:00:00,430.8,434.7,430.8,432.31,58693.0,429.641,433.5305,429.641,431.147,58693.0
2017-10-20 11:30:00,432.77,434.6,432.6,433.86,44243.0,431.6057,433.4308,431.4362,432.6928,44243.0
2017-10-20 12:00:00,433.8,433.82,431.32,431.51,18111.0,432.633,432.6529,430.1596,430.3491,18111.0
2017-10-20 12:30:00,431.55,431.8,429.51,430.52,47052.0,430.389,430.6383,428.3545,429.3618,47052.0
2017-10-20 13:00:00,430.42,430.55,429.2,429.48,20430.0,429.2621,429.3917,428.0453,428.3246,20430.0
2017-10-20 13:30:00,429.48,430.2,428.75,430.12,41126.0,428.3246,429.0426,427.5965,428.9629,41126.0
2017-10-20 14:00:00,430.08,431.4,429.63,430.15,44348.0,428.923,430.2394,428.4742,428.9928,44348.0
2017-10-20 14:30:00,430.15,430.38,428.59,428.81,49241.0,428.9928,429.2222,427.437,427.6564,49241.0
2017-10-20 15:00:00,429.0,431.01,428.76,431.0,38733.0,427.8459,429.8505,427.6065,429.8405,38733.0
2017-10-20 15:30:00,431.01,433.55,430.92,432.97,96491.0,429.8505,432.3836,429.7607,431.8052,96491.0
2017-10-23 09:30:00,435.0,437.9,433.5,435.08,40260.0,433.8297,436.7219,432.3338,433.9095,40260.0
2017-10-23 10:00:00,434.72,435.5,432.09,434.11,50566.0,433.5505,434.3284,430.9276,432.9421,50566.0
2017-10-23 10:30:00,434.08,434.79,432.86,433.74,91906.0,432.9122,433.6203,431.6955,432.5731,91906.0
2017-10-23 11:00:00,433.64,433.78,431.5,432.55,55699.0,432.4734,432.613,430.3391,431.3863,55699.0
2017-10-23 11:30:00,431.96,432.31,430.04,431.48,39474.0,430.7979,431.147,428.8831,430.3192,39474.0
2017-10-23 12:00:00,431.78,432.48,430.54,432.3,29076.0,430.6184,431.3165,429.3817,431.137,29076.0
2017-10-23 12:30:00,432.19,435.06,432.19,435.06,43469.0,431.0273,433.8896,431.0273,433.8896,43469.0
2017-10-23 13:00:00,434.87,435.06,432.89,433.28,24520.0,433.7001,433.8896,431.7254,432.1144,24520.0
2017-10-23 13:30:00,433.58,433.58,432.76,432.81,30363.0,432.4136,432.4136,431.5958,431.6456,30363.0
2017-10-23 14:00:00,432.74,433.96,432.69,433.24,31483.0,431.5758,432.7925,431.5259,432.0745,31483.0
2017-10-23 14:30:00,433.46,433.97,432.49,433.91,20443.0,432.2939,432.8025,431.3265,432.7427,20443.0
2017-10-23 15:00:00,433.76,434.41,433.46,433.72,23186.0,432.5931,433.2413,432.2939,432.5532,23186.0
2017-10-23 15:30:00,433.92,434.8,431.82,432.82,57250.0,432.7526,433.6303,430.6583,431.6556,57250.0
2017-10-24 09:30:00,435.52,436.75,427.28,428.34,57405.0,434.3483,435.575,426.1305,427.1877,57405.0
2017-10-24 10:00:00,428.37,430.51,425.61,428.96,57032.0,427.2176,429.3518,424.465,427.806,57032.0
2017-10-24 10:30:00,428.99,429.9,427.75,429.1,41864.0,427.8359,428.7435,426.5992,427.9456,41864.0
2017-10-24 11:00:00,428.94,430.88,427.89,430.29,41371.0,427.786,429.7208,426.7389,429.1324,41371.0
2017-10-24 11:30:00,430.67,431.48,429.49,429.52,24513.0,429.5114,430.3192,428.3346,428.3645,24513.0
2017-10-24 12:00:00,430.42,430.74,428.81,428.9,17368.0,429.2621,429.5812,427.6564,427.7461,17368.0
2017-10-24 12:30:00,429.12,430.73,428.87,429.93,17082.0,427.9656,429.5712,427.7162,428.7734,17082.0
2017-10-24 13:00:00,429.94,429.94,427.97,428.94,23801.0,428.7833,428.7833,426.8186,427.786,23801.0
2017-10-24 13:30:00,428.77,429.4,428.31,428.82,16303.0,427.6165,428.2448,427.1577,427.6664,16303.0
2017-10-24 14:00:00,428.66,428.9,428.2,428.65,21856.0,427.5068,427.7461,427.048,427.4968,21856.0
2017-10-24 14:30:00,428.51,428.66,427.18,428.03,17347.0,427.3572,427.5068,426.0308,426.8785,17347.0
2017-10-24 15:00:00,427.97,428.42,426.0,426.34,24521.0,426.8186,427.2674,424.8539,425.193,24521.0
2017-10-24 15:30:00,426.12,427.74,425.95,426.43,77813.0,424.9736,426.5893,424.8041,425.2828,77813.0
2017-10-25 09:30:00,424.53,427.62,422.8,426.66,26845.0,423.3879,426.4696,421.6626,425.5122,26845.0
2017-10-25 10:00:00,426.83,429.73,425.41,429.0,52211.0,425.6817,428.5739,424.2655,427.8459,52211.0
2017-10-25 10:30:00,428.89,429.48,423.61,424.55,58283.0,427.7362,428.3246,422.4704,423.4078,58283.0
2017-10-25 11:00:00,424.67,425.81,422.48,423.66,55912.0,423.5275,424.6645,421.3434,422.5202,55912.0
2017-10-25 11:30:00,423.66,423.66,421.45,421.8,21839.0,422.5202,422.5202,420.3162,420.6652,21839.0
2017-10-25 12:00:00,421.86,424.46,421.46,423.86,81161.0,420.7251,423.3181,420.3262,422.7197,81161.0
2017-10-25 12:30:00,424.07,427.46,423.06,426.87,66205.0,422.9291,426.31,421.9219,425.7216,66205.0
2017-10-25 13:00:00,427.1,428.21,425.42,427.04,30074.0,425.951,427.058,424.2755,425.8911,30074.0
2017-10-25 13:30:00,426.02,426.84,424.92,425.22,15865.0,424.8739,425.6917,423.7769,424.076,15865.0
2017-10-25 14:00:00,425.14,425.16,423.0,423.2,23004.0,423.9963,424.0162,421.862,422.0615,23004.0
2017-10-25 14:30:00,423.21,423.57,421.9,422.14,30728.0,422.0715,422.4305,420.765,421.0043,30728.0
2017-10-25 15:00:00,421.99,422.57,420.58,422.44,42015.0,420.8547,421.4332,419.4485,421.3035,42015.0
2017-10-25 15:30:00,422.4,422.91,420.51,421.92,65371.0,421.2636,421.7723,419.3787,420.7849,65371.0
2017-10-26 09:30:00,416.7,420.2,412.49,416.88,90151.0,415.579,419.0695,411.3803,415.7585,90151.0
2017-10-26 10:00:00,416.82,417.74,415.23,415.8,42857.0,415.6986,416.6162,414.1129,414.6814,42857.0
2017-10-26 10:30:00,415.36,419.93,415.3,419.34,38116.0,414.2426,418.8003,414.1827,418.2119,38116.0
2017-10-26 11:00:00,419.3,419.73,417.1,417.52,28044.0,418.172,418.6008,415.9779,416.3968,28044.0
2017-10-26 11:30:00,417.68,418.87,416.79,418.56,23349.0,416.5563,417.7431,415.6687,417.434,23349.0
2017-10-26 12:00:00,418.8,419.38,417.06,417.22,17414.0,417.6733,418.2518,415.938,416.0976,17414.0
2017-10-26 12:30:00,417.13,419.93,417.13,419.93,18920.0,416.0078,418.8003,416.0078,418.8003,18920.0
2017-10-26 13:00:00,419.92,420.61,417.7,418.21,19200.0,418.7903,419.4784,416.5763,417.0849,19200.0
2017-10-26 13:30:00,418.58,419.87,418.38,418.4,16033.0,417.4539,418.7404,417.2544,417.2744,16033.0
2017-10-26 14:00:00,418.55,419.8,417.0,419.25,38176.0,417.424,418.6706,415.8782,418.1221,38176.0
2017-10-26 14:30:00,419.05,419.3,417.16,417.47,27516.0,417.9226,418.172,416.0377,416.3469,27516.0
2017-10-26 15:00:00,417.22,417.92,416.6,417.45,18980.0,416.0976,416.7957,415.4792,416.3269,18980.0
2017-10-26 15:30:00,417.4,417.47,414.16,416.04,188313.0,416.2771,416.3469,413.0458,414.9207,188313.0
2017-10-27 09:30:00,413.29,416.04,410.83,411.82,69441.0,412.1781,414.9207,409.7248,410.7121,69441.0
2017-10-27 10:00:00,411.35,412.93,407.79,408.6,75301.0,410.2434,411.8191,406.6929,407.5008,75301.0
2017-10-27 10:30:00,408.76,411.98,408.27,410.5,54607.0,407.6603,410.8717,407.1716,409.3956,54607.0
2017-10-27 11:00:00,410.53,411.77,408.94,410.34,53336.0,409.4256,410.6622,407.8398,409.2361,53336.0
2017-10-27 11:30:00,410.34,410.37,408.14,408.61,35600.0,409.2361,409.266,407.042,407.5107,35600.0
2017-10-27 12:00:00,408.53,409.87,406.81,408.22,39969.0,407.4309,408.7673,405.7156,407.1218,39969.0
2017-10-27 12:30:00,407.98,409.09,407.57,408.11,73939.0,406.8824,407.9894,406.4735,407.0121,73939.0
2017-10-27 13:00:00,408.25,408.8,406.52,407.3,37319.0,407.1517,407.7002,405.4264,406.2043,37319.0
2017-10-27 13:30:00,407.44,409.0,406.97,408.16,50095.0,406.3439,407.8997,405.8751,407.0619,50095.0
2017-10-27 14:00:00,408.15,408.48,407.09,407.65,46926.0,407.052,407.3811,405.9948,406.5533,46926.0
2017-10-27 14:30:00,408.32,409.75,408.01,409.12,52827.0,407.2215,408.6477,406.9123,408.0194,52827.0
2017-10-27 15:00:00,408.8,409.35,408.12,408.13,76797.0,407.7002,408.2487,407.022,407.032,76797.0
2017-10-27 15:30:00,408.14,409.26,407.53,409.17,140481.0,407.042,408.159,406.4336,408.0692,140481.0
2017-10-30 09:30:00,407.53,414.45,407.53,411.53,38094.0,406.4336,413.335,406.4336,410.4229,38094.0
2017-10-30 10:00:00,411.6,414.74,411.35,414.73,77075.0,410.4927,413.6242,410.2434,413.6143,77075.0
2017-10-30 10:30:00,414.89,417.22,411.86,413.18,38721.0,413.7738,416.0976,410.752,412.0684,38721.0
2017-10-30 11:00:00,412.85,412.91,410.37,410.97,16865.0,411.7393,411.7992,409.266,409.8644,16865.0
2017-10-30 11:30:00,410.63,410.93,409.65,409.66,15129.0,409.5253,409.8245,408.5479,408.5579,15129.0
2017-10-30 12:00:00,410.02,410.29,408.46,409.19,15316.0,408.9169,409.1862,407.3611,408.0892,15316.0
2017-10-30 12:30:00,409.29,410.7,408.92,409.67,23459.0,408.1889,409.5951,407.8199,408.5679,23459.0
2017-10-30 13:00:00,409.41,409.88,407.3,407.47,63262.0,408.3086,408.7773,406.2043,406.3738,63262.0
2017-10-30 13:30:00,407.47,409.0,407.0,407.14,27345.0,406.3738,407.8997,405.9051,406.0447,27345.0
2017-10-30 14:00:00,407.0,408.3,406.48,407.69,42430.0,405.9051,407.2016,405.3865,406.5932,42430.0
2017-10-30 14:30:00,407.7,408.44,407.01,407.29,15647.0,406.6032,407.3412,405.915,406.1943,15647.0
2017-10-30 15:00:00,407.27,407.8,405.0,405.59,45420.0,406.1743,406.7029,403.9104,404.4989,45420.0
2017-10-30 15:30:00,405.74,407.07,405.22,406.47,87128.0,404.6485,405.9749,404.1298,405.3765,87128.0
2017-10-31 09:30:00,407.4,409.95,405.27,406.47,56098.0,406.304,408.8471,404.1797,405.3765,56098.0
2017-10-31 10:00:00,406.42,406.75,403.25,403.69,40075.0,405.3266,405.6557,402.1651,402.604,40075.0
2017-10-31 10:30:00,403.76,404.88,402.7,404.1,52769.0,402.6738,403.7908,401.6166,403.0129,52769.0
2017-10-31 11:00:00,404.16,404.93,403.64,403.69,43330.0,403.0727,403.8406,402.5541,402.604,43330.0
2017-10-31 11:30:00,403.77,404.88,402.93,404.21,49594.0,402.6838,403.7908,401.846,403.1226,49594.0
2017-10-31 12:00:00,404.14,404.45,402.01,403.42,38750.0,403.0528,403.3619,400.9285,402.3347,38750.0
2017-10-31 12:30:00,403.46,404.25,402.4,403.05,28713.0,402.3746,403.1625,401.3174,401.9657,28713.0
2017-10-31 13:00:00,402.93,402.97,400.52,401.15,49804.0,401.846,401.8859,399.4425,400.0708,49804.0
2017-10-31 13:30:00,401.19,402.79,400.73,402.52,45372.0,400.1107,401.7064,399.6519,401.4371,45372.0
2017-10-31 14:00:00,402.64,402.73,401.63,402.16,61511.0,401.5568,401.6465,400.5495,401.0781,61511.0
2017-10-31 14:30:00,402.18,402.45,400.59,401.23,71149.0,401.098,401.3673,399.5123,400.1506,71149.0
2017-10-31 15:00:00,401.15,401.75,400.19,401.53,91386.0,400.0708,400.6692,399.1134,400.4498,91386.0
2017-10-31 15:30:00,401.62,402.93,401.41,402.61,109424.0,400.5395,401.846,400.3301,401.5269,109424.0
2017-11-01 09:30:00,403.81,405.51,400.39,401.12,99056.0,402.7236,404.4191,399.3128,400.0409,99056.0
2017-11-01 10:00:00,400.86,402.09,397.04,399.56,73731.0,399.7816,401.0083,395.9719,398.4851,73731.0
2017-11-01 10:30:00,399.76,400.24,398.01,398.19,41305.0,398.6845,399.1632,396.9392,397.1188,41305.0
2017-11-01 11:00:00,398.05,399.81,397.97,399.78,44084.0,396.9791,398.7344,396.8994,398.7045,44084.0
2017-11-01 11:30:00,399.67,400.9,397.01,397.42,69682.0,398.5948,399.8215,395.9419,396.3508,69682.0
2017-11-01 12:00:00,397.45,398.74,396.93,397.6,33977.0,396.3808,397.6673,395.8622,396.5303,33977.0
2017-11-01 12:30:00,397.5,397.7,396.0,397.02,31802.0,396.4306,396.6301,394.9347,395.9519,31802.0
2017-11-01 13:00:00,396.83,397.36,395.29,396.26,49263.0,395.7624,396.291,394.2266,395.194,49263.0
2017-11-01 13:30:00,396.11,396.5,395.65,396.29,37459.0,395.0444,395.4333,394.5856,395.2239,37459.0
2017-11-01 14:00:00,396.01,397.57,394.56,396.31,85268.0,394.9446,396.5004,393.4985,395.2438,85268.0
2017-11-01 14:30:00,396.34,399.2,395.64,399.2,100429.0,395.2737,398.126,394.5756,398.126,100429.0
2017-11-01 15:00:00,399.3,399.46,396.79,398.15,81011.0,398.2258,398.3853,395.7225,397.0789,81011.0
2017-11-01 15:30:00,398.15,398.25,396.24,397.0,123868.0,397.0789,397.1786,395.174,395.932,123868.0
2017-11-02 09:30:00,400.0,402.99,395.45,399.44,221972.0,398.9239,401.9058,394.3861,398.3654,221972.0
2017-11-02 10:00:00,399.5,400.0,396.63,399.38,124928.0,398.4252,398.9239,395.563,398.3056,124928.0
2017-11-02 10:30:00,399.42,399.87,396.09,397.25,135616.0,398.3455,398.7942,395.0244,396.1813,135616.0
2017-11-02 11:00:00,397.46,400.24,397.12,399.11,144584.0,396.3907,399.1632,396.0516,398.0363,144584.0
2017-11-02 11:30:00,399.69,400.26,396.95,396.96,71228.0,398.6147,399.1832,395.8821,395.8921,71228.0
2017-11-02 12:00:00,397.33,400.38,397.04,400.21,56264.0,396.2611,399.3029,395.9719,399.1333,56264.0
2017-11-02 12:30:00,400.06,400.09,396.9,397.4,47425.0,398.9837,399.0137,395.8322,396.3309,47425.0
2017-11-02 13:00:00,397.63,398.91,397.61,397.83,29439.0,396.5603,397.8368,396.5403,396.7597,29439.0
2017-11-02 13:30:00,397.97,399.96,397.61,399.0,37859.0,396.8994,398.884,396.5403,397.9266,37859.0
2017-11-02 14:00:00,399.2,400.24,399.2,399.35,49517.0,398.126,399.1632,398.126,398.2756,49517.0
2017-11-02 14:30:00,399.46,399.57,398.3,398.3,32404.0,398.3853,398.495,397.2285,397.2285,32404.0
2017-11-02 15:00:00,398.34,398.61,397.11,397.84,50020.0,397.2684,397.5376,396.0417,396.7697,50020.0
2017-11-02 15:30:00,397.71,398.08,397.04,397.44,101095.0,396.6401,397.0091,395.9719,396.3708,101095.0
2017-11-03 09:30:00,400.02,406.76,400.02,406.48,138062.0,398.9438,405.6657,398.9438,405.3865,138062.0
2017-11-03 10:00:00,406.86,406.86,402.9,403.23,39347.0,405.7654,405.7654,401.8161,402.1452,39347.0
2017-11-03 10:30:00,403.56,403.9,402.11,402.85,49908.0,402.4743,402.8134,401.0282,401.7662,49908.0
2017-11-03 11:00:00,402.98,403.0,400.99,401.39,22148.0,401.8959,401.9158,399.9112,400.3102,22148.0
2017-11-03 11:30:00,401.71,403.02,401.34,402.37,24048.0,400.6293,401.9358,400.2603,401.2875,24048.0
2017-11-03 12:00:00,402.62,403.24,401.76,402.51,33117.0,401.5368,402.1552,400.6792,401.4271,33117.0
2017-11-03 12:30:00,402.36,402.54,400.07,400.78,55860.0,401.2775,401.4571,398.9937,399.7018,55860.0
2017-11-03 13:00:00,400.77,403.67,400.39,403.03,39909.0,399.6918,402.584,399.3128,401.9457,39909.0
2017-11-03 13:30:00,403.16,405.45,403.14,403.9,42970.0,402.0754,404.3592,402.0554,402.8134,42970.0
2017-11-03 14:00:00,404.0,404.67,403.42,403.94,33984.0,402.9131,403.5813,402.3347,402.8533,33984.0
2017-11-03 14:30:00,403.97,405.79,403.89,405.41,39008.0,402.8832,404.6983,402.8034,404.3193,39008.0
2017-11-03 15:00:00,405.24,405.92,404.13,404.63,37699.0,404.1498,404.828,403.0428,403.5414,37699.0
2017-11-03 15:30:00,404.6,408.55,404.22,408.41,95011.0,403.5115,407.4509,403.1325,407.3113,95011.0
2017-11-06 09:30:00,410.01,416.89,409.12,411.63,94692.0,408.907,415.7685,408.0194,410.5226,94692.0
2017-11-06 10:00:00,410.82,411.94,408.6,410.98,39030.0,409.7148,410.8318,407.5008,409.8744,39030.0
2017-11-06 10:30:00,410.65,413.96,410.34,412.05,35102.0,409.5452,412.8463,409.2361,410.9415,35102.0
2017-11-06 11:00:00,411.87,411.87,410.75,411.13,18002.0,410.762,410.762,409.645,410.024,18002.0
2017-11-06 11:30:00,410.86,411.51,406.5,407.4,24355.0,409.7547,410.4029,405.4064,406.304,24355.0
2017-11-06 12:00:00,407.57,408.52,407.2,408.47,13910.0,406.4735,407.421,406.1045,407.3711,13910.0
2017-11-06 12:30:00,408.25,409.41,407.76,409.41,19442.0,407.1517,408.3086,406.663,408.3086,19442.0
2017-11-06 13:00:00,409.41,410.78,409.21,409.39,14830.0,408.3086,409.6749,408.1091,408.2886,14830.0
2017-11-06 13:30:00,409.65,410.63,409.52,409.99,22235.0,408.5479,409.5253,408.4183,408.887,22235.0
2017-11-06 14:00:00,410.02,410.09,408.83,409.63,15512.0,408.9169,408.9867,407.7301,408.528,15512.0
2017-11-06 14:30:00,409.46,409.54,408.09,408.09,33457.0,408.3584,408.4382,406.9921,406.9921,33457.0
2017-11-06 15:00:00,408.16,408.53,407.51,408.52,23145.0,407.0619,407.4309,406.4137,407.421,23145.0
2017-11-06 15:30:00,408.54,408.95,406.52,406.62,77856.0,407.4409,407.8498,405.4264,405.5261,77856.0
2017-11-07 09:30:00,407.26,409.98,406.65,409.56,43325.0,406.1644,408.877,405.556,408.4582,43325.0
2017-11-07 10:00:00,409.51,411.67,407.12,407.57,63359.0,408.4083,410.5625,406.0247,406.4735,63359.0
2017-11-07 10:30:00,407.73,409.06,406.15,408.38,44488.0,406.6331,407.9595,405.0573,407.2813,44488.0
2017-11-07 11:00:00,408.49,409.96,407.86,409.39,26002.0,407.3911,408.8571,406.7627,408.2886,26002.0
2017-11-07 11:30:00,409.27,409.56,406.74,406.74,24845.0,408.169,408.4582,405.6458,405.6458,24845.0
2017-11-07 12:00:00,406.79,408.04,405.52,407.92,28133.0,405.6956,406.9423,404.429,406.8226,28133.0
2017-11-07 12:30:00,407.81,408.08,406.27,406.37,18319.0,406.7129,406.9822,405.177,405.2768,18319.0
2017-11-07 13:00:00,406.44,406.56,405.21,405.48,13797.0,405.3466,405.4662,404.1199,404.3892,13797.0
2017-11-07 13:30:00,405.56,405.69,404.46,404.64,23496.0,404.4689,404.5986,403.3719,403.5514,23496.0
2017-11-07 14:00:00,404.58,404.59,402.9,403.19,27087.0,403.4916,403.5015,401.8161,402.1053,27087.0
2017-11-07 14:30:00,403.4,403.59,402.43,402.49,28580.0,402.3147,402.5042,401.3474,401.4072,28580.0
2017-11-07 15:00:00,402.48,404.24,401.76,404.23,39362.0,401.3972,403.1525,400.6792,403.1425,39362.0
2017-11-07 15:30:00,404.25,405.73,403.21,403.49,99543.0,403.1625,404.6385,402.1253,402.4045,99543.0
2017-11-08 09:30:00,418.06,432.5,417.0,420.15,234002.0,416.9353,431.3365,415.8782,419.0197,234002.0
2017-11-08 10:00:00,421.0,424.6,418.04,422.19,62314.0,419.8674,423.4577,416.9154,421.0542,62314.0
2017-11-08 10:30:00,421.59,423.27,416.92,417.17,52414.0,420.4558,422.1313,415.7984,416.0477,52414.0
2017-11-08 11:00:00,417.29,417.77,413.2,414.52,72887.0,416.1674,416.6461,412.0884,413.4048,72887.0
2017-11-08 11:30:00,414.72,416.72,413.68,413.87,42513.0,413.6043,415.5989,412.5671,412.7566,42513.0
2017-11-08 12:00:00,414.01,415.99,412.54,412.55,27546.0,412.8962,414.8709,411.4302,411.4401,27546.0
2017-11-08 12:30:00,412.36,412.77,410.02,410.83,34587.0,411.2506,411.6595,408.9169,409.7248,34587.0
2017-11-08 13:00:00,410.71,411.1,406.87,409.46,72484.0,409.6051,409.994,405.7754,408.3584,72484.0
2017-11-08 13:30:00,410.36,410.92,409.56,410.13,27507.0,409.256,409.8145,408.4582,409.0266,27507.0
2017-11-08 14:00:00,410.0,410.19,405.0,406.18,53837.0,408.897,409.0865,403.9104,405.0873,53837.0
2017-11-08 14:30:00,406.2,410.68,405.63,409.92,52508.0,405.1072,409.5752,404.5387,408.8172,52508.0
2017-11-08 15:00:00,409.67,414.03,409.26,412.94,79513.0,408.5679,412.9161,408.159,411.8291,79513.0
2017-11-08 15:30:00,412.93,416.58,412.84,415.25,174732.0,411.8191,415.4593,411.7294,414.1329,174732.0
2017-11-09 09:30:00,409.44,414.02,405.01,407.51,71800.0,408.3385,412.9062,403.9204,406.4137,71800.0
2017-11-09 10:00:00,407.47,409.18,406.55,408.81,36401.0,406.3738,408.0792,405.4563,407.7102,36401.0
2017-11-09 10:30:00,408.75,408.96,404.1,404.35,61853.0,407.6504,407.8598,403.0129,403.2622,61853.0
2017-11-09 11:00:00,404.42,404.92,400.39,400.82,56102.0,403.332,403.8307,399.3128,399.7417,56102.0
2017-11-09 11:30:00,400.71,403.36,398.99,398.99,50501.0,399.632,402.2749,397.9166,397.9166,50501.0
2017-11-09 12:00:00,399.07,400.12,397.51,398.48,28250.0,397.9964,399.0436,396.4406,397.408,28250.0
2017-11-09 12:30:00,398.21,399.88,396.53,399.63,32498.0,397.1387,398.8042,395.4632,398.5549,32498.0
2017-11-09 13:00:00,399.26,401.72,398.87,399.97,44838.0,398.1859,400.6393,397.7969,398.894,44838.0
2017-11-09 13:30:00,399.85,402.95,399.78,401.36,34728.0,398.7743,401.866,398.7045,400.2802,34728.0
2017-11-09 14:00:00,401.36,401.62,399.83,400.93,25410.0,400.2802,400.5395,398.7544,399.8514,25410.0
2017-11-09 14:30:00,401.05,403.39,399.83,403.3,45618.0,399.9711,402.3048,398.7544,402.215,45618.0
2017-11-09 15:00:00,403.35,405.18,402.74,404.89,69933.0,402.2649,404.09,401.6565,403.8007,69933.0
2017-11-09 15:30:00,404.95,408.02,404.95,406.05,155531.0,403.8606,406.9223,403.8606,404.9576,155531.0
2017-11-10 09:30:00,405.45,405.75,402.5,402.91,19967.0,404.3592,404.6584,401.4172,401.8261,19967.0
2017-11-10 10:00:00,403.28,404.41,399.24,399.34,43053.0,402.1951,403.322,398.1659,398.2657,43053.0
2017-11-10 10:30:00,399.32,401.18,398.37,400.69,46346.0,398.2457,400.1007,397.2983,399.612,46346.0
2017-11-10 11:00:00,400.88,401.6,400.13,400.51,19010.0,399.8015,400.5196,399.0535,399.4325,19010.0
2017-11-10 11:30:00,400.22,402.56,400.03,401.87,16586.0,399.1433,401.477,398.9538,400.7889,16586.0
2017-11-10 12:00:00,401.85,403.06,401.44,402.7,17044.0,400.7689,401.9757,400.36,401.6166,17044.0
2017-11-10 12:30:00,402.66,402.93,401.85,402.0,13305.0,401.5767,401.846,400.7689,400.9185,13305.0
2017-11-10 13:00:00,401.93,403.03,401.65,403.03,16831.0,400.8487,401.9457,400.5695,401.9457,16831.0
2017-11-10 13:30:00,402.55,403.95,402.55,402.57,15630.0,401.467,402.8633,401.467,401.487,15630.0
2017-11-10 14:00:00,402.66,402.92,400.8,401.33,13945.0,401.5767,401.836,399.7217,400.2503,13945.0
2017-11-10 14:30:00,401.48,402.39,400.61,402.24,13577.0,400.3999,401.3075,399.5323,401.1579,13577.0
2017-11-10 15:00:00,402.01,404.21,402.01,403.67,23123.0,400.9285,403.1226,400.9285,402.584,23123.0
2017-11-10 15:30:00,403.71,405.08,402.99,404.09,45259.0,402.6239,403.9902,401.9058,403.0029,45259.0
2017-11-13 09:30:00,398.26,402.13,396.8,397.54,103423.0,397.1886,401.0482,395.7325,396.4705,103423.0
2017-11-13 10:00:00,397.92,398.6,396.55,398.59,65280.0,396.8495,397.5277,395.4832,397.5177,65280.0
2017-11-13 10:30:00,398.74,398.74,394.84,396.59,54226.0,397.6673,397.6673,393.7778,395.5231,54226.0
2017-11-13 11:00:00,396.7,396.96,393.59,396.02,73126.0,395.6328,395.8921,392.5311,394.9546,73126.0
2017-11-13 11:30:00,395.97,396.0,393.8,394.14,40798.0,394.9047,394.9347,392.7406,393.0797,40798.0
2017-11-13 12:00:00,394.34,394.57,391.21,391.88,58197.0,393.2791,393.5085,390.1575,390.8257,58197.0
2017-11-13 12:30:00,392.05,394.45,391.74,393.89,38350.0,390.9953,393.3888,390.6861,392.8303,38350.0
2017-11-13 13:00:00,393.9,395.1,393.74,394.25,43405.0,392.8403,394.0371,392.6807,393.1894,43405.0
2017-11-13 13:30:00,394.15,394.54,392.8,394.01,59854.0,393.0896,393.4786,391.7433,392.95,59854.0
2017-11-13 14:00:00,393.94,394.6,393.68,394.07,41137.0,392.8802,393.5384,392.6209,393.0098,41137.0
2017-11-13 14:30:00,394.11,394.52,393.23,394.01,72362.0,393.0497,393.4586,392.1721,392.95,72362.0
2017-11-13 15:00:00,394.01,395.88,393.32,393.82,58639.0,392.95,394.815,392.2619,392.7605,58639.0
2017-11-13 15:30:00,393.77,394.24,392.33,393.56,90309.0,392.7107,393.1794,391.2745,392.5012,90309.0
2017-11-14 09:30:00,392.75,395.59,386.2,388.35,70974.0,391.6934,394.5258,385.161,387.3052,70974.0
2017-11-14 10:00:00,388.34,390.0,386.24,388.56,82444.0,387.2953,388.9508,385.2009,387.5147,82444.0
2017-11-14 10:30:00,388.49,388.51,385.41,387.08,43955.0,387.4449,387.4648,384.3731,386.0387,43955.0
2017-11-14 11:00:00,387.05,389.47,387.05,388.1,24897.0,386.0087,388.4222,386.0087,387.0559,24897.0
2017-11-14 11:30:00,388.31,389.34,387.82,389.12,37796.0,387.2653,388.2926,386.7767,388.0732,37796.0
2017-11-14 12:00:00,389.13,390.2,387.31,387.31,23467.0,388.0831,389.1503,386.268,386.268,23467.0
2017-11-14 12:30:00,387.08,388.17,385.05,385.51,26408.0,386.0387,387.1257,384.0141,384.4729,26408.0
2017-11-14 13:00:00,385.49,386.79,385.06,385.32,38276.0,384.4529,385.7494,384.0241,384.2834,38276.0
2017-11-14 13:30:00,385.2,385.43,384.55,385.08,76677.0,384.1637,384.3931,383.5155,384.044,76677.0
2017-11-14 14:00:00,385.0,385.5,384.7,384.77,50904.0,383.9642,384.4629,383.6651,383.7349,50904.0
2017-11-14 14:30:00,384.77,386.01,383.83,385.38,64358.0,383.7349,384.9715,382.7974,384.3432,64358.0
2017-11-14 15:00:00,385.47,387.21,385.17,386.17,67948.0,384.433,386.1683,384.1338,385.1311,67948.0
2017-11-14 15:30:00,386.17,386.97,384.76,384.8,214223.0,385.1311,385.9289,383.7249,383.7648,214223.0
2017-11-15 09:30:00,384.87,387.13,383.81,385.53,59873.0,383.8346,386.0885,382.7774,384.4928,59873.0
2017-11-15 10:00:00,385.61,386.03,384.43,385.29,19517.0,384.5726,384.9915,383.3958,384.2535,19517.0
2017-11-15 10:30:00,385.53,387.23,385.52,386.79,56600.0,384.4928,386.1882,384.4828,385.7494,56600.0
2017-11-15 11:00:00,387.0,389.03,385.27,387.95,87346.0,385.9589,387.9834,384.2335,386.9063,87346.0
2017-11-15 11:30:00,387.89,388.29,386.41,388.11,26348.0,386.8465,387.2454,385.3705,387.0659,26348.0
2017-11-15 12:00:00,388.16,388.24,386.41,386.85,16335.0,387.1157,387.1955,385.3705,385.8093,16335.0
2017-11-15 12:30:00,386.85,387.88,386.47,386.95,23074.0,385.8093,386.8365,385.4303,385.909,23074.0
2017-11-15 13:00:00,387.02,387.28,386.63,386.95,9432.0,385.9788,386.2381,385.5899,385.909,9432.0
2017-11-15 13:30:00,386.91,387.61,386.81,387.02,22777.0,385.8691,386.5672,385.7694,385.9788,22777.0
2017-11-15 14:00:00,387.38,387.49,386.86,386.95,23804.0,386.3378,386.4475,385.8192,385.909,23804.0
2017-11-15 14:30:00,387.37,387.37,386.44,387.04,23563.0,386.3279,386.3279,385.4004,385.9988,23563.0
2017-11-15 15:00:00,387.12,387.87,386.63,387.0,65701.0,386.0785,386.8265,385.5899,385.9589,65701.0
2017-11-15 15:30:00,386.97,387.9,386.14,386.41,94588.0,385.9289,386.8564,385.1012,385.3705,94588.0
2017-11-16 09:30:00,386.99,388.0,384.27,384.72,41953.0,385.9489,386.9562,383.2362,383.685,41953.0
2017-11-16 10:00:00,384.65,385.78,381.64,382.83,43137.0,383.6152,384.7421,380.6133,381.8001,43137.0
2017-11-16 10:30:00,383.11,388.67,382.53,388.1,30849.0,382.0793,387.6244,381.5009,387.0559,30849.0
2017-11-16 11:00:00,388.16,389.31,387.17,389.26,22916.0,387.1157,388.2627,386.1284,388.2128,22916.0
2017-11-16 11:30:00,389.27,389.93,387.68,388.49,14997.0,388.2228,388.881,386.637,387.4449,14997.0
2017-11-16 12:00:00,388.06,389.45,387.27,388.39,24471.0,387.016,388.4023,386.2281,387.3451,24471.0
2017-11-16 12:30:00,388.39,389.53,387.6,389.2,15507.0,387.3451,388.4821,386.5573,388.1529,15507.0
2017-11-16 13:00:00,389.35,390.73,389.1,390.34,17762.0,388.3025,389.6788,388.0532,389.2899,17762.0
2017-11-16 13:30:00,390.47,391.76,390.08,391.51,36461.0,389.4195,390.7061,389.0306,390.4567,36461.0
2017-11-16 14:00:00,391.46,393.17,391.46,392.87,33087.0,390.4069,392.1123,390.4069,391.8131,33087.0
2017-11-16 14:30:00,392.7,393.73,390.64,393.61,33640.0,391.6435,392.6708,389.5891,392.5511,33640.0
2017-11-16 15:00:00,393.56,395.04,393.49,395.04,37342.0,392.5012,393.9772,392.4314,393.9772,37342.0
2017-11-16 15:30:00,395.03,395.66,394.43,394.69,97730.0,393.9673,394.5956,393.3689,393.6282,97730.0
2017-11-17 09:30:00,393.37,396.36,391.58,393.79,68005.0,392.3117,395.2937,390.5265,392.7306,68005.0
2017-11-17 10:00:00,393.54,393.89,391.53,393.41,20192.0,392.4813,392.8303,390.4767,392.3516,20192.0
2017-11-17 10:30:00,393.27,394.49,393.26,393.94,29096.0,392.212,393.4287,392.202,392.8802,29096.0
2017-11-17 11:00:00,393.98,394.31,392.75,393.38,21522.0,392.9201,393.2492,391.6934,392.3217,21522.0
2017-11-17 11:30:00,393.68,394.15,393.34,393.48,17354.0,392.6209,393.0896,392.2818,392.4214,17354.0
2017-11-17 12:00:00,393.51,393.86,392.16,392.76,15494.0,392.4514,392.8004,391.105,391.7034,15494.0
2017-11-17 12:30:00,392.56,392.91,392.21,392.79,14424.0,391.5039,391.853,391.1549,391.7333,14424.0
2017-11-17 13:00:00,392.91,393.94,392.76,393.31,16256.0,391.853,392.8802,391.7034,392.2519,16256.0
2017-11-17 13:30:00,393.38,393.75,393.22,393.46,12730.0,392.3217,392.6907,392.1621,392.4015,12730.0
2017-11-17 14:00:00,393.56,393.59,391.66,392.1,12506.0,392.5012,392.5311,390.6063,391.0451,12506.0
2017-11-17 14:30:00,392.38,392.41,390.99,391.64,22415.0,391.3244,391.3543,389.9381,390.5864,22415.0
2017-11-17 15:00:00,391.69,392.43,391.38,392.43,17700.0,390.6362,391.3743,390.3271,391.3743,17700.0
2017-11-17 15:30:00,392.3,392.89,390.52,391.46,116641.0,391.2446,391.833,389.4694,390.4069,116641.0
2017-11-20 09:30:00,391.74,393.32,389.44,390.75,45544.0,390.6861,392.2619,388.3923,389.6988,45544.0
2017-11-20 10:00:00,391.13,392.01,386.0,386.4,36399.0,390.0778,390.9554,384.9616,385.3605,36399.0
2017-11-20 10:30:00,386.12,387.57,385.52,386.81,45347.0,385.0812,386.5273,384.4828,385.7694,45347.0
2017-11-20 11:00:00,386.93,387.02,385.16,386.78,25103.0,385.8891,385.9788,384.1238,385.7395,25103.0
2017-11-20 11:30:00,386.68,387.97,386.25,387.66,40621.0,385.6397,386.9263,385.2109,386.6171,40621.0
2017-11-20 12:00:00,387.46,388.99,387.38,387.5,14837.0,386.4176,387.9435,386.3378,386.4575,14837.0
2017-11-20 12:30:00,387.38,387.61,386.44,386.65,8525.0,386.3378,386.5672,385.4004,385.6098,8525.0
2017-11-20 13:00:00,386.97,387.42,385.53,386.11,51397.0,385.9289,386.3777,384.4928,385.0713,51397.0
2017-11-20 13:30:00,386.08,386.08,384.02,384.41,43840.0,385.0413,385.0413,382.9869,383.3758,43840.0
2017-11-20 14:00:00,384.41,384.97,383.42,384.33,83814.0,383.3758,383.9343,382.3885,383.296,83814.0
2017-11-20 14:30:00,384.24,385.38,384.13,384.4,82219.0,383.2063,384.3432,383.0966,383.3659,82219.0
2017-11-20 15:00:00,384.44,385.87,384.36,385.46,69620.0,383.4058,384.8319,383.326,384.423,69620.0
2017-11-20 15:30:00,385.5,386.05,384.8,385.11,112193.0,384.4629,385.0114,383.7648,384.074,112193.0
2017-11-21 09:30:00,385.0,388.22,384.24,387.75,63010.0,383.9642,387.1756,383.2063,386.7068,63010.0
2017-11-21 10:00:00,387.54,387.7,383.31,384.47,48533.0,386.4974,386.657,382.2788,383.4357,48533.0
2017-11-21 10:30:00,384.29,386.05,383.7,385.71,58693.0,383.2562,385.0114,382.6677,384.6723,58693.0
2017-11-21 11:00:00,385.78,386.77,385.38,386.13,47898.0,384.7421,385.7295,384.3432,385.0912,47898.0
2017-11-21 11:30:00,385.75,386.77,385.75,386.53,60764.0,384.7122,385.7295,384.7122,385.4901,60764.0
2017-11-21 12:00:00,386.56,387.07,384.79,385.0,78757.0,385.5201,386.0287,383.7548,383.9642,78757.0
2017-11-21 12:30:00,384.93,386.18,384.51,385.1,34951.0,383.8944,385.1411,383.4756,384.064,34951.0
2017-11-21 13:00:00,385.37,385.79,384.72,385.2,23388.0,384.3333,384.7521,383.685,384.1637,23388.0
2017-11-21 13:30:00,385.3,385.51,384.52,384.78,28669.0,384.2634,384.4729,383.4855,383.7448,28669.0
2017-11-21 14:00:00,384.87,385.28,384.47,384.71,23802.0,383.8346,384.2435,383.4357,383.675,23802.0
2017-11-21 14:30:00,384.8,384.97,384.11,384.22,23711.0,383.7648,383.9343,383.0766,383.1863,23711.0
2017-11-21 15:00:00,384.23,384.56,383.3,383.8,28520.0,383.1963,383.5254,382.2688,382.7675,28520.0
2017-11-21 15:30:00,383.54,384.65,383.54,384.5,62689.0,382.5082,383.6152,382.5082,383.4656,62689.0
2017-11-22 09:30:00,384.55,387.49,384.5,385.83,38073.0,383.5155,386.4475,383.4656,384.792,38073.0
2017-11-22 10:00:00,385.51,386.72,385.46,385.75,15781.0,384.4729,385.6796,384.423,384.7122,15781.0
2017-11-22 10:30:00,385.91,386.61,385.4,385.87,26381.0,384.8718,385.5699,384.3632,384.8319,26381.0
2017-11-22 11:00:00,385.78,386.23,385.05,386.02,15649.0,384.7421,385.1909,384.0141,384.9815,15649.0
2017-11-22 11:30:00,385.76,386.26,385.28,385.94,11061.0,384.7222,385.2209,384.2435,384.9017,11061.0
2017-11-22 12:00:00,385.49,386.79,385.3,386.73,31005.0,384.4529,385.7494,384.2634,385.6896,31005.0
2017-11-22 12:30:00,386.6,386.75,386.01,386.54,7081.0,385.5599,385.7095,384.9715,385.5001,7081.0
2017-11-22 13:00:00,386.52,386.52,385.82,386.15,12631.0,385.4802,385.4802,384.782,385.1112,12631.0
2017-11-22 13:30:00,385.92,386.4,385.8,386.18,15054.0,384.8818,385.3605,384.7621,385.1411,15054.0
2017-11-22 14:00:00,386.1,386.65,385.28,386.55,8861.0,385.0613,385.6098,384.2435,385.5101,8861.0
2017-11-22 14:30:00,386.5,387.55,386.5,387.34,10863.0,385.4602,386.5074,385.4602,386.298,10863.0
2017-11-22 15:00:00,387.45,388.09,387.0,388.09,17081.0,386.4077,387.0459,385.9589,387.0459,17081.0
2017-11-22 15:30:00,388.21,388.39,386.68,387.59,35097.0,387.1656,387.3451,385.6397,386.5473,35097.0
2017-11-24 09:30:00,388.4,392.99,388.16,389.03,50552.0,387.3551,391.9328,387.1157,387.9834,50552.0
2017-11-24 10:00:00,388.67,388.78,386.7,387.55,15912.0,387.6244,387.7341,385.6597,386.5074,15912.0
2017-11-24 10:30:00,387.81,388.71,387.55,387.58,6859.0,386.7667,387.6643,386.5074,386.5373,6859.0
2017-11-24 11:00:00,387.58,387.83,385.65,385.68,23886.0,386.5373,386.7866,384.6125,384.6424,23886.0
2017-11-24 11:30:00,385.93,387.01,385.75,386.33,16934.0,384.8917,385.9688,384.7122,385.2907,16934.0
2017-11-24 12:00:00,386.18,387.06,385.75,386.88,8415.0,385.1411,386.0187,384.7122,385.8392,8415.0
2017-11-24 12:30:00,386.69,386.69,384.25,384.85,34236.0,385.6497,385.6497,383.2163,383.8147,34236.0
2017-11-27 09:30:00,379.0,384.0,378.1,381.47,122062.0,377.9804,382.9669,377.0828,380.4437,122062.0
2017-11-27 10:00:00,381.36,381.37,378.1,379.35,74372.0,380.334,380.344,377.0828,378.3294,74372.0
2017-11-27 10:30:00,379.44,380.17,378.76,379.01,61521.0,378.4192,379.1472,377.741,377.9904,61521.0
2017-11-27 11:00:00,378.99,378.99,375.11,375.42,61254.0,377.9704,377.9704,374.1009,374.41,61254.0
2017-11-27 11:30:00,375.48,375.59,372.74,374.28,90685.0,374.4699,374.5796,371.7372,373.2731,90685.0
2017-11-27 12:00:00,374.66,375.34,374.29,374.81,28290.0,373.6521,374.3302,373.2831,373.8017,28290.0
2017-11-27 12:30:00,374.99,375.4,374.14,374.86,22524.0,373.9812,374.3901,373.1335,373.8515,22524.0
2017-11-27 13:00:00,375.38,376.49,375.1,376.14,26970.0,374.3701,375.4771,374.0909,375.1281,26970.0
2017-11-27 13:30:00,375.94,376.13,374.88,375.63,17582.0,374.9286,375.1181,373.8715,374.6195,17582.0
2017-11-27 14:00:00,375.46,375.64,374.36,374.53,19494.0,374.4499,374.6294,373.3529,373.5224,19494.0
2017-11-27 14:30:00,374.4,374.7,373.7,374.46,23819.0,373.3928,373.692,372.6946,373.4526,23819.0
2017-11-27 15:00:00,374.37,375.48,374.23,375.08,49073.0,373.3628,374.4699,373.2232,374.0709,49073.0
2017-11-27 15:30:00,375.03,375.62,374.16,374.39,111849.0,374.0211,374.6095,373.1534,373.3828,111849.0
2017-11-28 09:30:00,370.78,371.76,365.46,368.1,116786.0,369.7825,370.7599,364.4768,367.1097,116786.0
2017-11-28 10:00:00,368.29,368.38,363.2,364.75,113529.0,367.2992,367.389,362.2229,363.7687,113529.0
2017-11-28 10:30:00,364.88,365.28,362.13,362.58,85207.0,363.8984,364.2973,361.1558,361.6046,85207.0
2017-11-28 11:00:00,362.58,364.49,362.58,364.24,66734.0,361.6046,363.5094,361.6046,363.2601,66734.0
2017-11-28 11:30:00,364.32,364.95,363.57,363.81,37368.0,363.3399,363.9682,362.5919,362.8313,37368.0
2017-11-28 12:00:00,363.93,364.62,362.36,362.36,91793.0,362.9509,363.6391,361.3852,361.3852,91793.0
2017-11-28 12:30:00,362.45,363.36,361.16,363.04,54640.0,361.4749,362.3825,360.1884,362.0633,54640.0
2017-11-28 13:00:00,362.96,365.71,362.9,365.63,57662.0,361.9835,364.7261,361.9237,364.6464,57662.0
2017-11-28 13:30:00,365.5,366.72,365.1,365.73,142389.0,364.5167,365.7334,364.1178,364.7461,142389.0
2017-11-28 14:00:00,365.56,366.13,364.82,365.54,43359.0,364.5765,365.145,363.8385,364.5566,43359.0
2017-11-28 14:30:00,365.71,366.3,365.34,366.05,43476.0,364.7261,365.3146,364.3571,365.0652,43476.0
2017-11-28 15:00:00,365.93,366.5,365.32,365.74,59609.0,364.9456,365.514,364.3372,364.7561,59609.0
2017-11-28 15:30:00,365.74,366.39,365.64,365.98,141932.0,364.7561,365.4043,364.6563,364.9954,141932.0
2017-11-29 09:30:00,369.6,371.39,364.64,367.19,246930.0,368.6057,370.3909,363.659,366.2022,246930.0
2017-11-29 10:00:00,367.32,369.53,364.85,366.69,311915.0,366.3318,368.5359,363.8685,365.7035,311915.0
2017-11-29 10:30:00,367.09,367.16,363.26,363.37,171673.0,366.1024,366.1722,362.2827,362.3924,171673.0
2017-11-29 11:00:00,363.41,364.55,361.75,362.65,114610.0,362.4323,363.5693,360.7768,361.6744,114610.0
2017-11-29 11:30:00,362.71,362.93,361.5,361.62,105208.0,361.7342,361.9536,360.5275,360.6471,105208.0
2017-11-29 12:00:00,361.64,362.24,358.74,360.06,164398.0,360.6671,361.2655,357.7749,359.0913,164398.0
2017-11-29 12:30:00,360.06,360.48,359.71,360.0,101595.0,359.0913,359.5102,358.7423,359.0315,101595.0
2017-11-29 13:00:00,360.0,360.22,359.66,360.22,57224.0,359.0315,359.2509,358.6924,359.2509,57224.0
2017-11-29 13:30:00,360.1,360.24,358.0,358.02,69291.0,359.1312,359.2709,357.0369,357.0568,69291.0
2017-11-29 14:00:00,358.15,358.17,353.13,354.22,191509.0,357.1865,357.2064,352.18,353.2671,191509.0
2017-11-29 14:30:00,354.31,355.4,353.8,354.85,100372.0,353.3568,354.4439,352.8482,353.8954,100372.0
2017-11-29 15:00:00,354.97,355.09,353.22,354.09,183193.0,354.015,354.1347,352.2697,353.1374,183193.0
2017-11-29 15:30:00,354.08,359.43,353.98,358.56,311596.0,353.1274,358.463,353.0277,357.5954,311596.0
2017-11-30 09:30:00,358.57,361.98,356.02,357.26,95643.0,357.6054,361.0062,355.0622,356.2989,95643.0
2017-11-30 10:00:00,356.75,360.0,354.73,359.89,88922.0,355.7902,359.0315,353.7757,358.9218,88922.0
2017-11-30 10:30:00,359.8,360.55,358.59,359.06,57270.0,358.832,359.58,357.6253,358.094,57270.0
2017-11-30 11:00:00,359.76,360.0,358.59,359.44,61528.0,358.7921,359.0315,357.6253,358.473,61528.0
2017-11-30 11:30:00,359.43,359.64,358.47,359.44,38382.0,358.463,358.6725,357.5056,358.473,38382.0
2017-11-30 12:00:00,359.25,359.8,358.99,359.12,45985.0,358.2835,358.832,358.0242,358.1539,45985.0
2017-11-30 12:30:00,359.25,359.89,359.0,359.08,33482.0,358.2835,358.9218,358.0342,358.114,33482.0
2017-11-30 13:00:00,359.03,361.36,358.0,360.44,45071.0,358.0641,360.3878,357.0369,359.4703,45071.0
2017-11-30 13:30:00,360.43,360.51,358.49,358.95,66328.0,359.4603,359.5401,357.5256,357.9843,66328.0
2017-11-30 14:00:00,359.17,361.0,358.8,361.0,77559.0,358.2037,360.0288,357.8347,360.0288,77559.0
2017-11-30 14:30:00,360.96,361.5,360.35,360.67,62983.0,359.9889,360.5275,359.3806,359.6997,62983.0
2017-11-30 15:00:00,360.83,360.95,359.94,360.94,83302.0,359.8593,359.9789,358.9717,359.969,83302.0
2017-11-30 15:30:00,360.94,362.5,360.74,361.86,155681.0,359.969,361.5248,359.7695,360.8865,155681.0
2017-12-01 09:30:00,356.37,371.59,355.03,371.59,282683.0,355.4113,370.5903,354.0749,370.5903,282683.0
2017-12-01 10:00:00,370.9,372.75,366.01,370.33,151159.0,369.9022,371.7472,365.0253,369.3337,151159.0
2017-12-01 10:30:00,370.07,375.33,369.62,373.44,98430.0,369.0744,374.3203,368.6256,372.4353,98430.0
2017-12-01 11:00:00,373.44,374.31,366.6,367.09,88237.0,372.4353,373.303,365.6137,366.1024,88237.0
2017-12-01 11:30:00,366.91,371.98,365.51,370.95,66429.0,365.9229,370.9793,364.5267,369.952,66429.0
2017-12-01 12:00:00,371.0,374.44,371.0,373.35,59393.0,370.0019,373.4327,370.0019,372.3456,59393.0
2017-12-01 12:30:00,373.44,373.89,370.98,373.29,44543.0,372.4353,372.8841,369.982,372.2858,44543.0
2017-12-01 13:00:00,373.34,375.84,372.62,375.84,52530.0,372.3356,374.8289,371.6176,374.8289,52530.0
2017-12-01 13:30:00,375.84,377.4,375.6,376.43,116109.0,374.8289,376.3847,374.5895,375.4173,116109.0
2017-12-01 14:00:00,376.34,376.34,372.58,375.99,67896.0,375.3275,375.3275,371.5777,374.9785,67896.0
2017-12-01 14:30:00,375.99,376.74,374.48,375.54,72098.0,374.9785,375.7265,373.4725,374.5297,72098.0
2017-12-01 15:00:00,375.33,375.61,373.82,375.24,61237.0,374.3203,374.5995,372.8143,374.2305,61237.0
2017-12-01 15:30:00,375.25,375.27,371.27,373.71,179735.0,374.2405,374.2604,370.2712,372.7046,179735.0
2017-12-04 09:30:00,375.5,379.0,372.06,373.74,103908.0,374.4898,377.9804,371.0591,372.7345,103908.0
2017-12-04 10:00:00,373.11,377.44,372.55,375.75,85003.0,372.1062,376.4246,371.5477,374.7391,85003.0
2017-12-04 10:30:00,376.19,376.21,372.22,373.41,37600.0,375.1779,375.1979,371.2186,372.4054,37600.0
2017-12-04 11:00:00,373.4,378.99,373.4,377.89,59278.0,372.3955,377.9704,372.3955,376.8734,59278.0
2017-12-04 11:30:00,377.89,377.89,373.35,374.64,38195.0,376.8734,376.8734,372.3456,373.6321,38195.0
2017-12-04 12:00:00,375.32,379.0,374.82,378.64,46925.0,374.3103,377.9804,373.8116,377.6214,46925.0
2017-12-04 12:30:00,378.82,379.4,377.33,378.35,24223.0,377.8009,378.3793,376.3149,377.3321,24223.0
2017-12-04 13:00:00,378.41,382.07,378.29,381.96,47101.0,377.392,381.0421,377.2723,380.9324,47101.0
2017-12-04 13:30:00,382.18,382.52,378.69,379.12,53012.0,381.1518,381.4909,377.6712,378.1001,53012.0
2017-12-04 14:00:00,379.66,379.94,378.07,378.44,38284.0,378.6386,378.9179,377.0529,377.4219,38284.0
2017-12-04 14:30:00,378.18,378.36,376.83,377.9,45945.0,377.1626,377.3421,375.8162,376.8833,45945.0
2017-12-04 15:00:00,377.94,378.39,376.42,378.1,33962.0,376.9232,377.372,375.4073,377.0828,33962.0
2017-12-04 15:30:00,377.69,379.14,377.33,378.4,172089.0,376.6739,378.12,376.3149,377.382,172089.0
2017-12-05 09:30:00,378.61,385.64,377.62,384.73,71781.0,377.5914,384.6025,376.6041,383.695,71781.0
2017-12-05 10:00:00,383.71,385.62,378.04,378.75,54792.0,382.6777,384.5826,377.023,377.7311,54792.0
2017-12-05 10:30:00,378.3,378.3,372.93,377.1,66448.0,377.2823,377.2823,371.9267,376.0855,66448.0
2017-12-05 11:00:00,377.1,377.77,376.05,376.72,36514.0,376.0855,376.7537,375.0383,375.7065,36514.0
2017-12-05 11:30:00,376.84,379.03,376.63,378.53,29300.0,375.8262,378.0103,375.6168,377.5117,29300.0
2017-12-05 12:00:00,379.09,379.36,377.59,378.29,19106.0,378.0701,378.3394,376.5742,377.2723,19106.0
2017-12-05 12:30:00,378.27,378.27,376.86,377.28,15351.0,377.2524,377.2524,375.8461,376.265,15351.0
2017-12-05 13:00:00,377.0,377.91,376.78,377.83,18148.0,375.9858,376.8933,375.7664,376.8135,18148.0
2017-12-05 13:30:00,377.55,378.63,377.55,377.8,16245.0,376.5343,377.6114,376.5343,376.7836,16245.0
2017-12-05 14:00:00,378.17,378.4,377.11,377.31,35298.0,377.1526,377.382,376.0955,376.2949,35298.0
2017-12-05 14:30:00,377.21,377.59,374.64,375.02,32808.0,376.1952,376.5742,373.6321,374.0111,32808.0
2017-12-05 15:00:00,375.02,375.02,372.06,372.62,44416.0,374.0111,374.0111,371.0591,371.6176,44416.0
2017-12-05 15:30:00,372.61,372.86,371.51,372.39,92332.0,371.6076,371.8569,370.5105,371.3882,92332.0
2017-12-06 09:30:00,370.38,373.31,369.59,371.09,35227.0,369.3836,372.3057,368.5957,370.0917,35227.0
2017-12-06 10:00:00,370.18,373.09,368.7,369.03,38368.0,369.1841,372.0863,367.7081,368.0372,38368.0
2017-12-06 10:30:00,369.78,371.05,367.41,370.15,43364.0,368.7852,370.0518,366.4216,369.1542,43364.0
2017-12-06 11:00:00,369.8,370.97,367.75,367.75,22140.0,368.8051,369.972,366.7607,366.7607,22140.0
2017-12-06 11:30:00,368.29,369.88,366.66,369.49,26040.0,367.2992,368.8849,365.6736,368.496,26040.0
2017-12-06 12:00:00,369.21,369.76,367.51,368.14,32432.0,368.2167,368.7652,366.5213,367.1496,32432.0
2017-12-06 12:30:00,368.11,369.5,367.98,368.85,11315.0,367.1197,368.5059,366.99,367.8577,11315.0
2017-12-06 13:00:00,368.89,370.75,367.86,370.31,21576.0,367.8976,369.7526,366.8704,369.3138,21576.0
2017-12-06 13:30:00,370.48,374.95,369.76,373.49,30489.0,369.4833,373.9413,368.7652,372.4852,30489.0
2017-12-06 14:00:00,373.08,373.99,372.5,373.57,26386.0,372.0763,372.9839,371.4979,372.565,26386.0
2017-12-06 14:30:00,373.71,376.98,373.52,376.88,42362.0,372.7046,375.9658,372.5151,375.8661,42362.0
2017-12-06 15:00:00,376.3,376.53,374.6,376.03,43527.0,375.2877,375.517,373.5922,375.0184,43527.0
2017-12-06 15:30:00,376.4,376.4,373.9,375.25,114959.0,375.3874,375.3874,372.8941,374.2405,114959.0
2017-12-07 09:30:00,375.81,377.0,371.39,374.23,22086.0,374.799,375.9858,370.3909,373.2232,22086.0
2017-12-07 10:00:00,374.18,376.8,372.56,375.64,18944.0,373.1734,375.7863,371.5577,374.6294,18944.0
2017-12-07 10:30:00,375.65,376.62,374.24,375.0,24573.0,374.6394,375.6068,373.2332,373.9911,24573.0
2017-12-07 11:00:00,375.27,377.47,374.94,376.96,17273.0,374.2604,376.4545,373.9313,375.9459,17273.0
2017-12-07 11:30:00,377.44,379.09,377.21,377.93,18365.0,376.4246,378.0701,376.1952,376.9133,18365.0
2017-12-07 12:00:00,377.98,377.98,376.61,377.45,20759.0,376.9631,376.9631,375.5968,376.4346,20759.0
2017-12-07 12:30:00,377.51,377.51,376.35,376.35,15132.0,376.4944,376.4944,375.3375,375.3375,15132.0
2017-12-07 13:00:00,376.56,376.56,373.67,373.74,15103.0,375.547,375.547,372.6647,372.7345,15103.0
2017-12-07 13:30:00,374.08,375.12,374.0,374.33,19045.0,373.0736,374.1108,372.9938,373.323,19045.0
2017-12-07 14:00:00,374.5,375.23,373.43,373.7,19583.0,373.4925,374.2205,372.4254,372.6946,19583.0
2017-12-07 14:30:00,373.73,374.01,372.14,373.02,29244.0,372.7246,373.0038,371.1388,372.0165,29244.0
2017-12-07 15:00:00,373.35,374.67,372.83,374.13,15220.0,372.3456,373.662,371.827,373.1235,15220.0
2017-12-07 15:30:00,374.02,375.79,373.59,373.6,81176.0,373.0138,374.779,372.5849,372.5949,81176.0
2017-12-08 09:30:00,375.52,378.79,373.0,378.38,67276.0,374.5098,377.771,371.9965,377.3621,67276.0
2017-12-08 10:00:00,378.36,381.97,377.62,381.96,38605.0,377.3421,380.9424,376.6041,380.9324,38605.0
2017-12-08 10:30:00,381.87,384.07,380.3,383.0,51327.0,380.8427,383.0367,379.2769,381.9696,51327.0
2017-12-08 11:00:00,382.91,383.08,380.24,380.42,30546.0,381.8799,382.0494,379.2171,379.3966,30546.0
2017-12-08 11:30:00,380.52,382.88,380.28,381.91,23241.0,379.4963,381.85,379.2569,380.8826,23241.0
2017-12-08 12:00:00,381.64,382.27,381.64,381.9,7941.0,380.6133,381.2416,380.6133,380.8726,7941.0
2017-12-08 12:30:00,382.19,382.19,379.25,379.25,17193.0,381.1618,381.1618,378.2297,378.2297,17193.0
2017-12-08 13:00:00,379.91,380.57,379.07,380.22,20176.0,378.8879,379.5462,378.0502,379.1971,20176.0
2017-12-08 13:30:00,380.51,382.1,380.51,382.0,12786.0,379.4863,381.072,379.4863,380.9723,12786.0
2017-12-08 14:00:00,381.87,381.91,380.55,381.71,12523.0,380.8427,380.8826,379.5262,380.6831,12523.0
2017-12-08 14:30:00,381.23,381.58,379.37,380.2,26632.0,380.2044,380.5534,378.3494,379.1772,26632.0
2017-12-08 15:00:00,380.4,382.2,379.8,380.29,33676.0,379.3766,381.1718,378.7782,379.2669,33676.0
2017-12-08 15:30:00,380.38,381.43,378.69,380.77,82798.0,379.3567,380.4039,377.6712,379.7456,82798.0
2017-12-11 09:30:00,383.37,387.5,381.3,382.62,78035.0,382.3386,386.4575,380.2742,381.5906,78035.0
2017-12-11 10:00:00,383.38,383.57,379.09,379.23,31296.0,382.3486,382.5381,378.0701,378.2098,31296.0
2017-12-11 10:30:00,379.42,381.87,379.42,379.99,14171.0,378.3993,380.8427,378.3993,378.9677,14171.0
2017-12-11 11:00:00,379.78,382.0,379.46,380.5,18699.0,378.7583,380.9723,378.4392,379.4764,18699.0
2017-12-11 11:30:00,380.7,382.0,380.55,382.0,9466.0,379.6758,380.9723,379.5262,380.9723,9466.0
2017-12-11 12:00:00,382.48,383.0,381.26,382.1,10692.0,381.451,381.9696,380.2343,381.072,10692.0
2017-12-11 12:30:00,382.09,382.99,381.75,382.99,11555.0,381.0621,381.9597,380.723,381.9597,11555.0
2017-12-11 13:00:00,382.72,383.95,382.3,382.3,18154.0,381.6904,382.9171,381.2715,381.2715,18154.0
2017-12-11 13:30:00,382.33,383.02,381.5,382.88,15703.0,381.3014,381.9896,380.4737,381.85,15703.0
2017-12-11 14:00:00,382.96,383.9,381.0,381.56,27900.0,381.9297,382.8672,379.975,380.5335,27900.0
2017-12-11 14:30:00,381.66,382.05,379.69,380.09,14184.0,380.6332,381.0222,378.6685,379.0675,14184.0
2017-12-11 15:00:00,379.75,380.27,379.16,380.24,13035.0,378.7284,379.247,378.14,379.2171,13035.0
2017-12-11 15:30:00,380.32,381.71,380.14,381.32,43187.0,379.2968,380.6831,379.1173,380.2941,43187.0
2017-12-12 09:30:00,380.65,381.88,377.48,377.83,16263.0,379.6259,380.8526,376.4645,376.8135,16263.0
2017-12-12 10:00:00,377.61,380.37,376.01,376.11,21583.0,376.5941,379.3467,374.9984,375.0982,21583.0
2017-12-12 10:30:00,376.13,378.54,375.5,377.34,17056.0,375.1181,377.5216,374.4898,376.3249,17056.0
2017-12-12 11:00:00,377.69,378.09,376.41,377.3,14646.0,376.6739,377.0728,375.3974,376.285,14646.0
2017-12-12 11:30:00,377.46,378.03,376.38,377.46,22469.0,376.4445,377.013,375.3674,376.4445,22469.0
2017-12-12 12:00:00,377.48,379.02,377.43,378.37,10541.0,376.4645,378.0003,376.4146,377.3521,10541.0
2017-12-12 12:30:00,378.15,378.7,376.6,377.51,18600.0,377.1327,377.6812,375.5868,376.4944,18600.0
2017-12-12 13:00:00,377.16,377.58,376.2,376.81,22187.0,376.1453,376.5642,375.1879,375.7963,22187.0
2017-12-12 13:30:00,377.34,378.04,376.7,377.71,13708.0,376.3249,377.023,375.6866,376.6939,13708.0
2017-12-12 14:00:00,377.48,379.13,377.48,378.81,16877.0,376.4645,378.11,376.4645,377.7909,16877.0
2017-12-12 14:30:00,378.56,380.5,378.56,379.41,20966.0,377.5416,379.4764,377.5416,378.3893,20966.0
2017-12-12 15:00:00,379.56,381.62,379.34,381.36,26069.0,378.5389,380.5933,378.3195,380.334,26069.0
2017-12-12 15:30:00,381.61,382.47,381.0,381.72,70803.0,380.5834,381.4411,379.975,380.6931,70803.0
2017-12-13 09:30:00,382.05,385.85,380.34,383.5,31781.0,381.0222,384.812,379.3168,382.4683,31781.0
2017-12-13 10:00:00,383.13,383.63,380.45,382.03,17888.0,382.0993,382.5979,379.4265,381.0022,17888.0
2017-12-13 10:30:00,382.01,383.19,380.58,383.03,44480.0,380.9823,382.1591,379.5561,381.9995,44480.0
2017-12-13 11:00:00,383.13,384.8,382.85,384.44,21004.0,382.0993,383.7648,381.82,383.4058,21004.0
2017-12-13 11:30:00,384.69,385.42,384.37,384.8,12259.0,383.6551,384.3831,383.3359,383.7648,12259.0
2017-12-13 12:00:00,385.03,385.03,382.2,383.71,12796.0,383.9942,383.9942,381.1718,382.6777,12796.0
2017-12-13 12:30:00,383.57,384.28,382.42,384.06,15321.0,382.5381,383.2462,381.3912,383.0268,15321.0
2017-12-13 13:00:00,384.06,385.54,383.09,385.01,17164.0,383.0268,384.5028,382.0594,383.9742,17164.0
2017-12-13 13:30:00,385.16,385.47,384.28,385.17,12274.0,384.1238,384.433,383.2462,384.1338,12274.0
2017-12-13 14:00:00,385.06,388.0,385.06,387.98,36822.0,384.0241,386.9562,384.0241,386.9362,36822.0
2017-12-13 14:30:00,387.97,389.77,387.72,389.59,32635.0,386.9263,388.7214,386.6769,388.5419,32635.0
2017-12-13 15:00:00,389.43,389.82,388.73,388.99,31010.0,388.3823,388.7713,387.6842,387.9435,31010.0
2017-12-13 15:30:00,389.15,389.32,386.0,386.7,71084.0,388.1031,388.2726,384.9616,385.6597,71084.0
2017-12-14 09:30:00,388.06,388.81,385.71,386.99,25913.0,387.016,387.764,384.6723,385.9489,25913.0
2017-12-14 10:00:00,387.15,387.53,382.09,382.89,15255.0,386.1085,386.4874,381.0621,381.8599,15255.0
2017-12-14 10:30:00,382.63,383.9,382.2,383.51,14613.0,381.6006,382.8672,381.1718,382.4783,14613.0
2017-12-14 11:00:00,383.69,383.97,380.88,383.67,13894.0,382.6578,382.937,379.8553,382.6378,13894.0
2017-12-14 11:30:00,383.35,384.88,382.76,383.99,13608.0,382.3187,383.8446,381.7303,382.957,13608.0
2017-12-14 12:00:00,383.62,384.34,382.96,383.71,4454.0,382.588,383.306,381.9297,382.6777,4454.0
2017-12-14 12:30:00,383.86,384.34,382.75,383.02,12480.0,382.8273,383.306,381.7203,381.9896,12480.0
2017-12-14 13:00:00,383.11,383.21,381.39,381.89,14565.0,382.0793,382.1791,380.364,380.8626,14565.0
2017-12-14 13:30:00,381.53,382.46,380.75,381.67,37427.0,380.5036,381.4311,379.7257,380.6432,37427.0
2017-12-14 14:00:00,381.68,383.25,381.61,381.83,12399.0,380.6532,382.219,380.5834,380.8028,12399.0
2017-12-14 14:30:00,381.3,382.48,381.02,382.11,8742.0,380.2742,381.451,379.995,381.082,8742.0
2017-12-14 15:00:00,381.79,382.73,381.44,381.44,18961.0,380.7629,381.7004,380.4138,380.4138,18961.0
2017-12-14 15:30:00,381.43,383.96,381.36,383.12,79272.0,380.4039,382.927,380.334,382.0893,79272.0
2017-12-15 09:30:00,386.82,387.42,382.0,384.46,161767.0,385.7794,386.3777,380.9723,383.4257,161767.0
2017-12-15 10:00:00,383.68,386.6,382.78,386.34,41929.0,382.6478,385.5599,381.7502,385.3006,41929.0
2017-12-15 10:30:00,386.4,386.69,383.64,384.19,37929.0,385.3605,385.6497,382.6079,383.1564,37929.0
2017-12-15 11:00:00,384.28,386.35,383.56,383.86,28629.0,383.2462,385.3106,382.5281,382.8273,28629.0
2017-12-15 11:30:00,384.08,384.52,383.29,383.82,19434.0,383.0467,383.4855,382.2588,382.7874,19434.0
2017-12-15 12:00:00,384.4,384.41,383.01,383.91,14777.0,383.3659,383.3758,381.9796,382.8772,14777.0
2017-12-15 12:30:00,384.16,385.76,383.85,385.49,15965.0,383.1265,384.7222,382.8173,384.4529,15965.0
2017-12-15 13:00:00,385.75,386.41,385.0,385.56,13266.0,384.7122,385.3705,383.9642,384.5227,13266.0
2017-12-15 13:30:00,385.16,386.67,385.16,386.41,14493.0,384.1238,385.6298,384.1238,385.3705,14493.0
2017-12-15 14:00:00,386.6,386.98,385.32,385.92,22901.0,385.5599,385.9389,384.2834,384.8818,22901.0
2017-12-15 14:30:00,385.72,385.95,384.92,385.11,17439.0,384.6823,384.9117,383.8845,384.074,17439.0
2017-12-15 15:00:00,385.41,387.06,385.14,386.95,31109.0,384.3731,386.0187,384.1039,385.909,31109.0
2017-12-15 15:30:00,387.06,389.59,386.38,388.89,136786.0,386.0187,388.5419,385.3405,387.8438,136786.0
2017-12-18 09:30:00,390.91,390.91,386.9,387.79,74421.0,389.8583,389.8583,385.8591,386.7467,74421.0
2017-12-18 10:00:00,387.81,390.24,386.45,386.73,55056.0,386.7667,389.1902,385.4103,385.6896,55056.0
2017-12-18 10:30:00,386.69,387.4,385.47,385.47,22989.0,385.6497,386.3578,384.433,384.433,22989.0
2017-12-18 11:00:00,385.45,386.08,384.0,385.51,24200.0,384.413,385.0413,382.9669,384.4729,24200.0
2017-12-18 11:30:00,385.73,386.75,385.24,386.54,31140.0,384.6923,385.7095,384.2036,385.5001,31140.0
2017-12-18 12:00:00,386.7,386.74,383.83,384.02,16960.0,385.6597,385.6996,382.7974,382.9869,16960.0
2017-12-18 12:30:00,384.0,385.13,383.67,385.13,32342.0,382.9669,384.0939,382.6378,384.0939,32342.0
2017-12-18 13:00:00,385.0,385.81,384.52,385.25,12052.0,383.9642,384.7721,383.4855,384.2136,12052.0
2017-12-18 13:30:00,385.08,385.62,384.65,385.62,11049.0,384.044,384.5826,383.6152,384.5826,11049.0
2017-12-18 14:00:00,385.63,385.64,383.84,383.95,18670.0,384.5926,384.6025,382.8074,382.9171,18670.0
2017-12-18 14:30:00,384.0,384.45,383.52,383.82,15173.0,382.9669,383.4157,382.4882,382.7874,15173.0
2017-12-18 15:00:00,383.83,384.2,383.38,383.38,17483.0,382.7974,383.1664,382.3486,382.3486,17483.0
2017-12-18 15:30:00,383.4,383.73,382.9,383.39,50062.0,382.3686,382.6977,381.8699,382.3586,50062.0
2017-12-19 09:30:00,382.62,384.2,381.48,382.05,35646.0,381.5906,383.1664,380.4537,381.0222,35646.0
2017-12-19 10:00:00,382.3,383.92,381.5,383.82,22496.0,381.2715,382.8872,380.4737,382.7874,22496.0
2017-12-19 10:30:00,383.8,387.0,383.8,385.86,38837.0,382.7675,385.9589,382.7675,384.8219,38837.0
2017-12-19 11:00:00,385.83,389.75,385.83,389.75,37594.0,384.792,388.7015,384.792,388.7015,37594.0
2017-12-19 11:30:00,389.74,390.42,387.92,389.02,66018.0,388.6915,389.3697,386.8764,387.9734,66018.0
2017-12-19 12:00:00,389.03,389.26,387.65,388.03,40986.0,387.9834,388.2128,386.6071,386.9861,40986.0
2017-12-19 12:30:00,388.02,388.25,384.5,385.0,19712.0,386.9761,387.2055,383.4656,383.9642,19712.0
2017-12-19 13:00:00,384.96,385.35,384.0,385.24,15849.0,383.9244,384.3133,382.9669,384.2036,15849.0
2017-12-19 13:30:00,385.24,387.21,384.95,386.36,13389.0,384.2036,386.1683,383.9144,385.3206,13389.0
2017-12-19 14:00:00,386.36,388.8,386.1,387.99,21539.0,385.3206,387.754,385.0613,386.9462,21539.0
2017-12-19 14:30:00,387.57,388.8,386.64,387.72,18531.0,386.5273,387.754,385.5998,386.6769,18531.0
2017-12-19 15:00:00,388.43,388.43,386.79,387.15,16540.0,387.385,387.385,385.7494,386.1085,16540.0
2017-12-19 15:30:00,387.54,387.54,385.26,385.72,71105.0,386.4974,386.4974,384.2235,384.6823,71105.0
2017-12-20 09:30:00,385.35,387.84,381.17,381.18,22595.0,384.3133,386.7966,380.1446,380.1545,22595.0
2017-12-20 10:00:00,382.13,385.51,381.33,383.52,16865.0,381.102,384.4729,380.3041,382.4882,16865.0
2017-12-20 10:30:00,383.81,383.85,382.5,383.62,17632.0,382.7774,382.8173,381.471,382.588,17632.0
2017-12-20 11:00:00,383.71,384.42,382.56,384.41,10819.0,382.6777,383.3858,381.5308,383.3758,10819.0
2017-12-20 11:30:00,383.97,385.47,383.35,385.47,13708.0,382.937,384.433,382.3187,384.433,13708.0
2017-12-20 12:00:00,384.94,386.15,384.76,385.55,9104.0,383.9044,385.1112,383.7249,384.5128,9104.0
2017-12-20 12:30:00,385.7,385.83,384.57,385.21,13138.0,384.6624,384.792,383.5354,384.1737,13138.0
2017-12-20 13:00:00,384.81,385.35,384.14,384.55,7089.0,383.7748,384.3133,383.1066,383.5155,7089.0
2017-12-20 13:30:00,384.51,385.1,384.26,384.26,10893.0,383.4756,384.064,383.2262,383.2262,10893.0
2017-12-20 14:00:00,384.25,384.25,382.5,383.16,21043.0,383.2163,383.2163,381.471,382.1292,21043.0
2017-12-20 14:30:00,383.06,383.27,381.92,382.49,18754.0,382.0295,382.2389,380.8925,381.461,18754.0
2017-12-20 15:00:00,382.55,383.45,381.74,383.11,27541.0,381.5208,382.4184,380.713,382.0793,27541.0
2017-12-20 15:30:00,382.95,383.88,382.51,382.79,41229.0,381.9198,382.8473,381.4809,381.7602,41229.0
2017-12-21 09:30:00,381.85,385.0,381.17,384.2,34335.0,380.8227,383.9642,380.1446,383.1664,34335.0
2017-12-21 10:00:00,384.2,386.6,384.2,386.6,29088.0,383.1664,385.5599,383.1664,385.5599,29088.0
2017-12-21 10:30:00,386.7,390.55,386.4,388.34,50525.0,385.6597,389.4993,385.3605,387.2953,50525.0
2017-12-21 11:00:00,388.05,388.12,386.32,387.25,14441.0,387.006,387.0759,385.2807,386.2082,14441.0
2017-12-21 11:30:00,387.25,387.93,386.34,386.81,13333.0,386.2082,386.8864,385.3006,385.7694,13333.0
2017-12-21 12:00:00,386.81,388.0,385.88,387.47,17672.0,385.7694,386.9562,384.8419,386.4276,17672.0
2017-12-21 12:30:00,387.24,387.58,386.91,387.23,14352.0,386.1982,386.5373,385.8691,386.1882,14352.0
2017-12-21 13:00:00,387.28,388.5,387.1,387.46,18908.0,386.2381,387.4548,386.0586,386.4176,18908.0
2017-12-21 13:30:00,387.36,387.6,386.61,387.35,14198.0,386.3179,386.5573,385.5699,386.3079,14198.0
2017-12-21 14:00:00,387.66,387.76,386.35,386.41,8772.0,386.6171,386.7168,385.3106,385.3705,8772.0
2017-12-21 14:30:00,386.49,386.49,385.34,386.07,16712.0,385.4502,385.4502,384.3033,385.0314,16712.0
2017-12-21 15:00:00,386.33,386.53,385.45,385.77,16703.0,385.2907,385.4901,384.413,384.7322,16703.0
2017-12-21 15:30:00,385.68,386.06,383.55,384.14,57227.0,384.6424,385.0214,382.5181,383.1066,57227.0
2017-12-22 09:30:00,383.45,385.28,381.11,382.04,46308.0,382.4184,384.2435,380.0847,381.0122,46308.0
2017-12-22 10:00:00,382.08,383.49,381.4,382.05,12735.0,381.0521,382.4583,380.3739,381.0222,12735.0
2017-12-22 10:30:00,382.08,382.51,381.5,381.5,14064.0,381.0521,381.4809,380.4737,380.4737,14064.0
2017-12-22 11:00:00,381.9,382.06,381.11,381.4,12792.0,380.8726,381.0322,380.0847,380.3739,12792.0
2017-12-22 11:30:00,381.26,381.48,377.85,378.2,38796.0,380.2343,380.4537,376.8335,377.1825,38796.0
2017-12-22 12:00:00,378.35,379.13,378.04,378.67,14504.0,377.3321,378.11,377.023,377.6513,14504.0
2017-12-22 12:30:00,378.78,379.06,377.08,377.3,14558.0,377.761,378.0402,376.0656,376.285,14558.0
2017-12-22 13:00:00,377.3,379.79,377.18,379.79,17166.0,376.285,378.7683,376.1653,378.7683,17166.0
2017-12-22 13:30:00,379.5,379.75,378.68,379.31,5184.0,378.479,378.7284,377.6612,378.2896,5184.0
2017-12-22 14:00:00,379.26,380.65,379.24,380.56,11733.0,378.2397,379.6259,378.2197,379.5362,11733.0
2017-12-22 14:30:00,380.37,381.0,379.93,380.72,8698.0,379.3467,379.975,378.9079,379.6958,8698.0
2017-12-22 15:00:00,380.75,381.5,380.4,381.0,13527.0,379.7257,380.4737,379.3766,379.975,13527.0
2017-12-22 15:30:00,380.96,381.84,380.67,380.86,44401.0,379.9351,380.8127,379.6459,379.8354,44401.0
2017-12-26 09:30:00,381.18,382.0,379.29,381.15,37810.0,380.1545,380.9723,378.2696,380.1246,37810.0
2017-12-26 10:00:00,381.3,383.75,380.59,383.41,36909.0,380.2742,382.7176,379.5661,382.3785,36909.0
2017-12-26 10:30:00,383.52,385.5,383.32,385.2,26856.0,382.4882,384.4629,382.2888,384.1637,26856.0
2017-12-26 11:00:00,384.8,385.35,384.41,384.92,22022.0,383.7648,384.3133,383.3758,383.8845,22022.0
2017-12-26 11:30:00,384.6,386.0,384.26,386.0,7171.0,383.5653,384.9616,383.2262,384.9616,7171.0
2017-12-26 12:00:00,386.1,386.8,385.67,386.16,12739.0,385.0613,385.7594,384.6324,385.1211,12739.0
2017-12-26 12:30:00,386.05,387.52,385.56,387.37,13050.0,385.0114,386.4775,384.5227,386.3279,13050.0
2017-12-26 13:00:00,387.02,388.0,386.45,386.52,32245.0,385.9788,386.9562,385.4103,385.4802,32245.0
2017-12-26 13:30:00,386.33,386.63,385.49,385.69,14468.0,385.2907,385.5899,384.4529,384.6524,14468.0
2017-12-26 14:00:00,386.0,386.15,384.9,384.9,9084.0,384.9616,385.1112,383.8645,383.8645,9084.0
2017-12-26 14:30:00,385.34,387.22,384.91,387.22,23098.0,384.3033,386.1783,383.8745,386.1783,23098.0
2017-12-26 15:00:00,387.5,387.81,386.2,387.21,20540.0,386.4575,386.7667,385.161,386.1683,20540.0
2017-12-26 15:30:00,386.5,387.8,386.5,387.43,59647.0,385.4602,386.7567,385.4602,386.3877,59647.0
2017-12-27 09:30:00,387.95,389.31,386.89,387.78,20866.0,386.9063,388.2627,385.8492,386.7368,20866.0
2017-12-27 10:00:00,387.79,387.88,385.91,385.91,16598.0,386.7467,386.8365,384.8718,384.8718,16598.0
2017-12-27 10:30:00,386.14,386.39,383.47,384.34,21781.0,385.1012,385.3505,382.4384,383.306,21781.0
2017-12-27 11:00:00,384.61,385.5,384.0,384.75,8112.0,383.5753,384.4629,382.9669,383.7149,8112.0
2017-12-27 11:30:00,384.69,385.48,383.94,384.71,26420.0,383.6551,384.443,382.9071,383.675,26420.0
2017-12-27 12:00:00,384.63,384.78,383.74,384.48,9760.0,383.5952,383.7448,382.7076,383.4456,9760.0
2017-12-27 12:30:00,384.52,385.75,384.52,385.75,7224.0,383.4855,384.7122,383.4855,384.7122,7224.0
2017-12-27 13:00:00,385.69,385.73,384.06,384.72,9347.0,384.6524,384.6923,383.0268,383.685,9347.0
2017-12-27 13:30:00,384.61,384.85,383.65,383.71,6500.0,383.5753,383.8147,382.6179,382.6777,6500.0
2017-12-27 14:00:00,383.81,384.15,383.0,383.79,16874.0,382.7774,383.1165,381.9696,382.7575,16874.0
2017-12-27 14:30:00,383.79,384.19,383.5,383.65,6625.0,382.7575,383.1564,382.4683,382.6179,6625.0
2017-12-27 15:00:00,383.59,383.83,383.05,383.46,16573.0,382.558,382.7974,382.0195,382.4284,16573.0
2017-12-27 15:30:00,383.48,384.97,382.87,384.05,51601.0,382.4483,383.9343,381.84,383.0168,51601.0
2017-12-28 09:30:00,385.27,387.12,382.32,382.5,25014.0,384.2335,386.0785,381.2915,381.471,25014.0
2017-12-28 10:00:00,382.5,383.12,380.12,380.28,24786.0,381.471,382.0893,379.0974,379.2569,24786.0
2017-12-28 10:30:00,380.47,381.22,379.32,379.33,30372.0,379.4464,380.1944,378.2995,378.3095,30372.0
2017-12-28 11:00:00,379.71,381.86,378.89,380.51,34556.0,378.6885,380.8327,377.8707,379.4863,34556.0
2017-12-28 11:30:00,380.88,381.69,380.43,381.5,7855.0,379.8553,380.6632,379.4065,380.4737,7855.0
2017-12-28 12:00:00,381.4,381.97,381.18,381.57,7681.0,380.3739,380.9424,380.1545,380.5435,7681.0
2017-12-28 12:30:00,381.68,382.81,381.67,382.5,9703.0,380.6532,381.7801,380.6432,381.471,9703.0
2017-12-28 13:00:00,382.31,382.73,381.77,382.2,10411.0,381.2815,381.7004,380.7429,381.1718,10411.0
2017-12-28 13:30:00,382.21,382.8,381.96,382.32,8904.0,381.1818,381.7702,380.9324,381.2915,8904.0
2017-12-28 14:00:00,382.3,382.41,381.9,381.98,6701.0,381.2715,381.3812,380.8726,380.9524,6701.0
2017-12-28 14:30:00,382.07,382.19,381.6,381.61,4144.0,381.0421,381.1618,380.5734,380.5834,4144.0
2017-12-28 15:00:00,381.61,382.07,381.18,381.28,16470.0,380.5834,381.0421,380.1545,380.2543,16470.0
2017-12-28 15:30:00,381.46,383.49,381.35,382.8,41737.0,380.4338,382.4583,380.3241,381.7702,41737.0
2017-12-29 09:30:00,381.87,382.65,380.5,381.0,24714.0,380.8427,381.6206,379.4764,379.975,24714.0
2017-12-29 10:00:00,380.93,381.99,380.64,381.0,24683.0,379.9052,380.9623,379.616,379.975,24683.0
2017-12-29 10:30:00,380.96,380.96,376.42,377.69,32401.0,379.9351,379.9351,375.4073,376.6739,32401.0
2017-12-29 11:00:00,377.58,378.72,376.3,378.36,22693.0,376.5642,377.7011,375.2877,377.3421,22693.0
2017-12-29 11:30:00,378.56,379.42,378.14,378.52,20087.0,377.5416,378.3993,377.1227,377.5017,20087.0
2017-12-29 12:00:00,378.33,378.42,377.09,377.71,21293.0,377.3122,377.4019,376.0755,376.6939,21293.0
2017-12-29 12:30:00,377.6,378.04,377.31,377.48,13807.0,376.5842,377.023,376.2949,376.4645,13807.0
2017-12-29 13:00:00,377.46,378.43,377.26,377.82,17336.0,376.4445,377.4119,376.2451,376.8036,17336.0
2017-12-29 13:30:00,377.75,377.9,375.88,376.41,30161.0,376.7338,376.8833,374.8688,375.3974,30161.0
2017-12-29 14:00:00,376.31,376.36,375.34,375.34,29234.0,375.2976,375.3475,374.3302,374.3302,29234.0
2017-12-29 14:30:00,375.36,376.3,375.0,376.24,46977.0,374.3502,375.2877,373.9911,375.2278,46977.0
2017-12-29 15:00:00,376.23,378.74,375.65,378.14,39202.0,375.2178,377.7211,374.6394,377.1227,39202.0
2017-12-29 15:30:00,378.06,378.09,375.25,376.11,103783.0,377.0429,377.0728,374.2405,375.0982,103783.0
2018-01-02 09:30:00,379.48,384.81,377.1,383.79,75344.0,378.4591,383.7748,376.0855,382.7575,75344.0
2018-01-02 10:00:00,383.74,384.78,380.23,381.99,44989.0,382.7076,383.7448,379.2071,380.9623,44989.0
2018-01-02 10:30:00,381.89,382.86,381.26,382.77,55641.0,380.8626,381.83,380.2343,381.7402,55641.0
2018-01-02 11:00:00,382.85,383.75,382.6,383.47,31717.0,381.82,382.7176,381.5707,382.4384,31717.0
2018-01-02 11:30:00,383.47,383.62,382.11,382.15,16045.0,382.4384,382.588,381.082,381.1219,16045.0
2018-01-02 12:00:00,382.51,382.86,381.5,381.9,17589.0,381.4809,381.83,380.4737,380.8726,17589.0
2018-01-02 12:30:00,381.61,382.41,381.35,382.36,16921.0,380.5834,381.3812,380.3241,381.3313,16921.0
2018-01-02 13:00:00,382.74,383.01,381.79,382.63,16897.0,381.7103,381.9796,380.7629,381.6006,16897.0
2018-01-02 13:30:00,382.61,382.93,382.28,382.58,11504.0,381.5807,381.8998,381.2516,381.5508,11504.0
2018-01-02 14:00:00,382.61,382.93,381.94,382.84,17209.0,381.5807,381.8998,380.9125,381.8101,17209.0
2018-01-02 14:30:00,383.0,383.01,381.69,382.73,34971.0,381.9696,381.9796,380.6632,381.7004,34971.0
2018-01-02 15:00:00,383.0,383.15,382.3,382.53,19087.0,381.9696,382.1192,381.2715,381.5009,19087.0
2018-01-02 15:30:00,382.4,383.48,382.28,382.3,61329.0,381.3712,382.4483,381.2516,381.2715,61329.0
2018-01-03 09:30:00,383.14,383.97,381.14,381.82,33835.0,382.1093,382.937,380.1146,380.7928,33835.0
2018-01-03 10:00:00,382.04,387.0,381.63,386.79,40021.0,381.0122,385.9589,380.6033,385.7494,40021.0
2018-01-03 10:30:00,386.46,392.24,386.4,391.59,48721.0,385.4203,391.1848,385.3605,390.5365,48721.0
2018-01-03 11:00:00,391.6,394.34,390.64,393.82,36862.0,390.5465,393.2791,389.5891,392.7605,36862.0
2018-01-03 11:30:00,394.02,396.69,394.02,396.15,44686.0,392.96,395.6228,392.96,395.0843,44686.0
2018-01-03 12:00:00,396.0,396.71,395.1,396.7,23622.0,394.9347,395.6427,394.0371,395.6328,23622.0
2018-01-03 12:30:00,396.45,396.78,394.39,394.71,30271.0,395.3834,395.7126,393.329,393.6481,30271.0
2018-01-03 13:00:00,394.71,395.36,392.75,394.73,44634.0,393.6481,394.2964,391.6934,393.6681,44634.0
2018-01-03 13:30:00,394.69,396.0,394.11,394.96,38084.0,393.6282,394.9347,393.0497,393.8975,38084.0
2018-01-03 14:00:00,395.06,395.8,394.49,395.29,18137.0,393.9972,394.7352,393.4287,394.2266,18137.0
2018-01-03 14:30:00,395.39,395.41,393.9,394.1,18524.0,394.3263,394.3462,392.8403,393.0398,18524.0
2018-01-03 15:00:00,394.06,395.19,393.93,394.55,21605.0,392.9999,394.1268,392.8702,393.4886,21605.0
2018-01-03 15:30:00,394.69,394.86,393.51,393.88,55121.0,393.6282,393.7977,392.4514,392.8204,55121.0
2018-01-04 09:30:00,394.5,394.95,387.42,388.67,85276.0,393.4387,393.8875,386.3777,387.6244,85276.0
2018-01-04 10:00:00,388.37,388.37,384.35,387.0,34773.0,387.3252,387.3252,383.316,385.9589,34773.0
2018-01-04 10:30:00,386.9,387.89,386.63,387.0,25491.0,385.8591,386.8465,385.5899,385.9589,25491.0
2018-01-04 11:00:00,386.95,387.36,385.79,387.26,29832.0,385.909,386.3179,384.7521,386.2182,29832.0
2018-01-04 11:30:00,387.31,387.99,386.79,387.02,10273.0,386.268,386.9462,385.7494,385.9788,10273.0
2018-01-04 12:00:00,387.1,387.25,385.17,385.61,20285.0,386.0586,386.2082,384.1338,384.5726,20285.0
2018-01-04 12:30:00,385.55,386.58,385.5,385.76,12730.0,384.5128,385.54,384.4629,384.7222,12730.0
2018-01-04 13:00:00,386.0,386.42,385.5,385.81,8419.0,384.9616,385.3804,384.4629,384.7721,8419.0
2018-01-04 13:30:00,385.5,386.1,385.5,386.07,16561.0,384.4629,385.0613,384.4629,385.0314,16561.0
2018-01-04 14:00:00,386.07,386.12,385.28,385.95,26742.0,385.0314,385.0812,384.2435,384.9117,26742.0
2018-01-04 14:30:00,385.94,386.02,385.13,385.42,23637.0,384.9017,384.9815,384.0939,384.3831,23637.0
2018-01-04 15:00:00,385.01,385.3,384.25,384.55,27164.0,383.9742,384.2634,383.2163,383.5155,27164.0
2018-01-04 15:30:00,384.41,384.58,382.4,382.95,100879.0,383.3758,383.5454,381.3712,381.9198,100879.0
2018-01-05 09:30:00,385.85,388.79,384.55,385.48,56617.0,384.812,387.7441,383.5155,384.443,56617.0
2018-01-05 10:00:00,385.69,386.38,385.17,385.93,21846.0,384.6524,385.3405,384.1338,384.8917,21846.0
2018-01-05 10:30:00,386.18,386.18,385.33,385.6,17806.0,385.1411,385.1411,384.2934,384.5626,17806.0
2018-01-05 11:00:00,385.36,386.42,385.35,385.53,16014.0,384.3233,385.3804,384.3133,384.4928,16014.0
2018-01-05 11:30:00,385.94,386.21,385.39,385.8,4307.0,384.9017,385.171,384.3532,384.7621,4307.0
2018-01-05 12:00:00,385.95,386.18,385.27,385.81,7659.0,384.9117,385.1411,384.2335,384.7721,7659.0
2018-01-05 12:30:00,385.56,385.7,384.58,385.0,11589.0,384.5227,384.6624,383.5454,383.9642,11589.0
2018-01-05 13:00:00,385.0,385.0,383.04,383.44,14201.0,383.9642,383.9642,382.0095,382.4084,14201.0
2018-01-05 13:30:00,383.47,383.85,382.29,382.52,10861.0,382.4384,382.8173,381.2615,381.4909,10861.0
2018-01-05 14:00:00,382.65,382.98,381.95,382.11,16800.0,381.6206,381.9497,380.9225,381.082,16800.0
2018-01-05 14:30:00,382.36,383.42,382.33,382.98,13218.0,381.3313,382.3885,381.3014,381.9497,13218.0
2018-01-05 15:00:00,382.92,384.5,382.92,384.36,13230.0,381.8898,383.4656,381.8898,383.326,13230.0
2018-01-05 15:30:00,384.34,385.66,384.23,384.78,54926.0,383.306,384.6225,383.1963,383.7448,54926.0
2018-01-08 09:30:00,384.4,387.33,375.43,376.99,113067.0,383.3659,386.288,374.42,375.9758,113067.0
2018-01-08 10:00:00,376.9,376.99,374.23,375.5,82968.0,375.886,375.9758,373.2232,374.4898,82968.0
2018-01-08 10:30:00,375.53,376.49,374.13,375.83,81370.0,374.5197,375.4771,373.1235,374.8189,81370.0
2018-01-08 11:00:00,375.24,375.24,372.4,372.75,64255.0,374.2305,374.2305,371.3981,371.7472,64255.0
2018-01-08 11:30:00,372.89,373.37,372.22,372.44,32611.0,371.8868,372.3655,371.2186,371.438,32611.0
2018-01-08 12:00:00,372.71,374.54,372.5,372.5,35876.0,371.7073,373.5324,371.4979,371.4979,35876.0
2018-01-08 12:30:00,372.77,373.18,371.71,372.29,25268.0,371.7671,372.176,370.71,371.2884,25268.0
2018-01-08 13:00:00,372.29,372.94,371.75,371.75,26439.0,371.2884,371.9367,370.7499,370.7499,26439.0
2018-01-08 13:30:00,372.0,373.61,371.57,373.5,37664.0,370.9992,372.6049,370.5704,372.4952,37664.0
2018-01-08 14:00:00,373.5,374.18,372.19,372.69,47099.0,372.4952,373.1734,371.1887,371.6874,47099.0
2018-01-08 14:30:00,372.7,372.92,372.01,372.48,36246.0,371.6973,371.9167,371.0092,371.4779,36246.0
2018-01-08 15:00:00,372.43,372.92,371.26,372.62,72290.0,371.4281,371.9167,370.2612,371.6176,72290.0
2018-01-08 15:30:00,372.6,373.11,372.17,372.25,111415.0,371.5976,372.1062,371.1688,371.2485,111415.0
2018-01-09 09:30:00,372.61,376.25,371.08,375.31,81662.0,371.6076,375.2378,370.0817,374.3003,81662.0
2018-01-09 10:00:00,375.64,376.27,374.45,375.2,39737.0,374.6294,375.2577,373.4426,374.1906,39737.0
2018-01-09 10:30:00,375.44,377.32,374.87,377.32,29760.0,374.43,376.3049,373.8615,376.3049,29760.0
2018-01-09 11:00:00,377.1,378.58,376.85,377.33,42105.0,376.0855,377.5615,375.8362,376.3149,42105.0
2018-01-09 11:30:00,377.28,377.28,374.19,374.19,41756.0,376.265,376.265,373.1833,373.1833,41756.0
2018-01-09 12:00:00,374.18,374.2,371.77,372.03,51391.0,373.1734,373.1933,370.7698,371.0291,51391.0
2018-01-09 12:30:00,371.89,372.76,371.06,371.5,43550.0,370.8895,371.7572,370.0617,370.5006,43550.0
2018-01-09 13:00:00,371.26,371.34,369.78,369.94,51815.0,370.2612,370.341,368.7852,368.9448,51815.0
2018-01-09 13:30:00,369.91,370.85,369.34,369.48,137989.0,368.9148,369.8523,368.3464,368.486,137989.0
2018-01-09 14:00:00,369.34,370.47,368.47,368.95,73983.0,368.3464,369.4733,367.4787,367.9574,73983.0
2018-01-09 14:30:00,368.91,370.7,368.63,370.2,61460.0,367.9175,369.7027,367.6383,369.2041,61460.0
2018-01-09 15:00:00,370.24,370.49,369.0,369.38,59927.0,369.244,369.4933,368.0073,368.3863,59927.0
2018-01-09 15:30:00,369.38,370.5,368.12,368.25,184901.0,368.3863,369.5033,367.1297,367.2593,184901.0
2018-01-10 09:30:00,368.65,371.42,367.75,368.15,68910.0,367.6582,370.4208,366.7607,367.1596,68910.0
2018-01-10 10:00:00,368.47,368.6,367.31,367.38,50575.0,367.4787,367.6084,366.3218,366.3916,50575.0
2018-01-10 10:30:00,367.54,367.54,366.13,366.44,50396.0,366.5512,366.5512,365.145,365.4542,50396.0
2018-01-10 11:00:00,366.47,368.12,366.26,366.66,42236.0,365.4841,367.1297,365.2747,365.6736,42236.0
2018-01-10 11:30:00,366.98,367.5,366.28,366.98,29933.0,365.9927,366.5113,365.2946,365.9927,29933.0
2018-01-10 12:00:00,366.98,368.1,366.78,367.32,22846.0,365.9927,367.1097,365.7933,366.3318,22846.0
2018-01-10 12:30:00,367.12,367.87,367.1,367.28,20906.0,366.1323,366.8803,366.1124,366.2919,20906.0
2018-01-10 13:00:00,367.35,367.36,366.84,366.98,23611.0,366.3617,366.3717,365.8531,365.9927,23611.0
2018-01-10 13:30:00,367.02,367.11,366.6,367.05,24182.0,366.0326,366.1224,365.6137,366.0625,24182.0
2018-01-10 14:00:00,367.05,367.18,365.76,366.0,29376.0,366.0625,366.1922,364.776,365.0154,29376.0
2018-01-10 14:30:00,365.98,366.35,365.6,366.04,38543.0,364.9954,365.3644,364.6164,365.0553,38543.0
2018-01-10 15:00:00,366.09,366.91,365.76,366.91,36288.0,365.1051,365.9229,364.776,365.9229,36288.0
2018-01-10 15:30:00,366.8,367.36,366.26,366.45,123470.0,365.8132,366.3717,365.2747,365.4642,123470.0
2018-01-11 09:30:00,367.0,367.94,363.5,363.69,64037.0,366.0127,366.9501,362.5221,362.7116,64037.0
2018-01-11 10:00:00,363.82,366.4,363.0,365.54,68091.0,362.8412,365.4143,362.0234,364.5566,68091.0
2018-01-11 10:30:00,365.74,366.03,363.7,363.82,24536.0,364.7561,365.0453,362.7215,362.8412,24536.0
2018-01-11 11:00:00,363.83,364.75,363.19,363.34,20133.0,362.8512,363.7687,362.2129,362.3625,20133.0
2018-01-11 11:30:00,363.49,366.2,363.24,366.12,33042.0,362.5121,365.2148,362.2628,365.135,33042.0
2018-01-11 12:00:00,365.92,366.08,364.72,365.38,19572.0,364.9356,365.0951,363.7388,364.397,19572.0
2018-01-11 12:30:00,365.31,367.95,365.31,367.69,22168.0,364.3272,366.9601,364.3272,366.7008,22168.0
2018-01-11 13:00:00,367.69,370.09,367.69,368.62,30128.0,366.7008,369.0944,366.7008,367.6283,30128.0
2018-01-11 13:30:00,368.67,369.35,367.52,369.04,21831.0,367.6782,368.3563,366.5313,368.0472,21831.0
2018-01-11 14:00:00,369.04,369.14,368.04,368.45,21633.0,368.0472,368.1469,367.0499,367.4588,21633.0
2018-01-11 14:30:00,368.53,368.53,367.49,367.96,17709.0,367.5386,367.5386,366.5014,366.9701,17709.0
2018-01-11 15:00:00,367.78,368.5,367.36,367.58,20394.0,366.7906,367.5086,366.3717,366.5911,20394.0
2018-01-11 15:30:00,367.73,368.79,367.65,368.25,53086.0,366.7407,367.7979,366.6609,367.2593,53086.0
2018-01-12 09:30:00,369.45,370.01,367.46,367.99,36206.0,368.4561,369.0146,366.4714,367.0,36206.0
2018-01-12 10:00:00,367.91,368.13,367.23,367.39,28660.0,366.9202,367.1396,366.2421,366.4016,28660.0
2018-01-12 10:30:00,367.75,368.69,367.06,368.11,33115.0,366.7607,367.6981,366.0725,367.1197,33115.0
2018-01-12 11:00:00,368.14,368.6,367.56,367.97,16142.0,367.1496,367.6084,366.5712,366.9801,16142.0
2018-01-12 11:30:00,368.01,368.13,367.3,367.47,19830.0,367.02,367.1396,366.3119,366.4814,19830.0
2018-01-12 12:00:00,367.91,368.05,367.67,367.83,13262.0,366.9202,367.0598,366.6809,366.8404,13262.0
2018-01-12 12:30:00,367.72,368.19,367.35,368.17,18875.0,366.7307,367.1995,366.3617,367.1795,18875.0
2018-01-12 13:00:00,368.01,368.18,367.15,367.38,22455.0,367.02,367.1895,366.1623,366.3916,22455.0
2018-01-12 13:30:00,367.4,368.31,367.11,368.31,20104.0,366.4116,367.3191,366.1224,367.3191,20104.0
2018-01-12 14:00:00,368.17,368.55,367.7,368.1,22321.0,367.1795,367.5585,366.7108,367.1097,22321.0
2018-01-12 14:30:00,368.32,368.6,367.94,368.25,27120.0,367.3291,367.6084,366.9501,367.2593,27120.0
2018-01-12 15:00:00,368.16,368.35,367.85,367.98,29239.0,367.1696,367.359,366.8604,366.99,29239.0
2018-01-12 15:30:00,367.99,368.63,366.73,366.89,127518.0,367.0,367.6383,365.7434,365.903,127518.0
2018-01-16 09:30:00,368.92,372.62,367.35,371.83,97890.0,367.9275,371.6176,366.3617,370.8297,97890.0
2018-01-16 10:00:00,371.88,374.73,371.49,374.44,90730.0,370.8795,373.7219,370.4906,373.4327,90730.0
2018-01-16 10:30:00,374.18,374.81,373.14,373.88,99978.0,373.1734,373.8017,372.1362,372.8742,99978.0
2018-01-16 11:00:00,373.88,374.71,372.49,372.93,56331.0,372.8742,373.7019,371.4879,371.9267,56331.0
2018-01-16 11:30:00,372.72,373.46,371.04,372.97,30440.0,371.7173,372.4553,370.0418,371.9666,30440.0
2018-01-16 12:00:00,373.0,373.18,370.54,371.27,27190.0,371.9965,372.176,369.5431,370.2712,27190.0
2018-01-16 12:30:00,371.27,371.27,369.4,369.49,52769.0,370.2712,370.2712,368.4062,368.496,52769.0
2018-01-16 13:00:00,369.55,371.27,368.7,370.63,25243.0,368.5558,370.2712,367.7081,369.6329,25243.0
2018-01-16 13:30:00,370.68,372.54,369.7,371.64,31522.0,369.6828,371.5378,368.7054,370.6402,31522.0
2018-01-16 14:00:00,371.36,372.41,371.08,371.33,25613.0,370.3609,371.4081,370.0817,370.331,25613.0
2018-01-16 14:30:00,371.56,371.83,370.75,371.16,29601.0,370.5604,370.8297,369.7526,370.1615,29601.0
2018-01-16 15:00:00,371.35,372.28,370.11,371.42,58984.0,370.351,371.2785,369.1143,370.4208,58984.0
2018-01-16 15:30:00,371.19,371.29,369.74,370.08,73687.0,370.1914,370.2911,368.7453,369.0844,73687.0
2018-01-17 09:30:00,373.86,374.36,370.28,372.29,37190.0,372.8542,373.3529,369.2838,371.2884,37190.0
2018-01-17 10:00:00,372.28,375.5,371.99,374.42,48509.0,371.2785,374.4898,370.9892,373.4127,48509.0
2018-01-17 10:30:00,374.56,377.85,374.44,376.52,48610.0,373.5523,376.8335,373.4327,375.5071,48610.0
2018-01-17 11:00:00,376.66,378.34,375.82,376.19,59858.0,375.6467,377.3222,374.8089,375.1779,59858.0
2018-01-17 11:30:00,376.69,377.33,375.53,376.69,21555.0,375.6766,376.3149,374.5197,375.6766,21555.0
2018-01-17 12:00:00,376.95,377.45,375.08,375.62,36964.0,375.9359,376.4346,374.0709,374.6095,36964.0
2018-01-17 12:30:00,376.01,378.34,375.78,377.42,27628.0,374.9984,377.3222,374.7691,376.4046,27628.0
2018-01-17 13:00:00,377.45,378.7,377.38,378.36,34373.0,376.4346,377.6812,376.3647,377.3421,34373.0
2018-01-17 13:30:00,378.39,378.39,376.53,378.0,35863.0,377.372,377.372,375.517,376.9831,35863.0
2018-01-17 14:00:00,378.0,378.69,376.47,376.8,23418.0,376.9831,377.6712,375.4572,375.7863,23418.0
2018-01-17 14:30:00,376.88,377.33,376.07,376.36,22029.0,375.8661,376.3149,375.0583,375.3475,22029.0
2018-01-17 15:00:00,376.25,376.76,374.49,374.62,27259.0,375.2378,375.7464,373.4825,373.6122,27259.0
2018-01-17 15:30:00,374.48,375.02,373.54,374.08,54363.0,373.4725,374.0111,372.5351,373.0736,54363.0
2018-01-18 09:30:00,374.21,374.71,370.54,370.7,34044.0,373.2033,373.7019,369.5431,369.7027,34044.0
2018-01-18 10:00:00,370.56,370.83,369.03,370.22,37454.0,369.5631,369.8324,368.0372,369.224,37454.0
2018-01-18 10:30:00,370.13,371.43,369.76,370.97,18263.0,369.1343,370.4308,368.7652,369.972,18263.0
2018-01-18 11:00:00,370.9,371.0,369.39,369.5,28511.0,369.9022,370.0019,368.3962,368.5059,28511.0
2018-01-18 11:30:00,369.96,371.82,369.38,369.38,35452.0,368.9647,370.8197,368.3863,368.3863,35452.0
2018-01-18 12:00:00,369.5,370.73,369.5,369.73,17158.0,368.5059,369.7326,368.5059,368.7353,17158.0
2018-01-18 12:30:00,369.85,370.42,369.6,370.16,24145.0,368.855,369.4235,368.6057,369.1642,24145.0
2018-01-18 13:00:00,369.96,370.62,369.25,370.17,16820.0,368.9647,369.6229,368.2566,369.1741,16820.0
2018-01-18 13:30:00,370.08,370.76,369.63,370.38,30666.0,369.0844,369.7626,368.6356,369.3836,30666.0
2018-01-18 14:00:00,370.55,370.71,369.61,370.12,16789.0,369.5531,369.7127,368.6157,369.1243,16789.0
2018-01-18 14:30:00,370.12,370.56,369.61,370.52,28963.0,369.1243,369.5631,368.6157,369.5232,28963.0
2018-01-18 15:00:00,370.43,371.2,370.17,370.98,35934.0,369.4334,370.2014,369.1741,369.982,35934.0
2018-01-18 15:30:00,370.87,372.5,370.84,371.28,88473.0,369.8723,371.4979,369.8423,370.2812,88473.0
2018-01-19 09:30:00,372.17,376.47,371.94,374.3,88254.0,371.1688,375.4572,370.9394,373.293,88254.0
2018-01-19 10:00:00,374.52,375.0,373.5,374.59,28867.0,373.5124,373.9911,372.4952,373.5823,28867.0
2018-01-19 10:30:00,374.42,374.71,373.83,374.23,14619.0,373.4127,373.7019,372.8243,373.2232,14619.0
2018-01-19 11:00:00,374.27,375.89,373.5,374.48,43414.0,373.2631,374.8788,372.4952,373.4725,43414.0
2018-01-19 11:30:00,374.01,374.69,371.42,372.76,37019.0,373.0038,373.682,370.4208,371.7572,37019.0
2018-01-19 12:00:00,372.77,373.13,372.28,372.46,7843.0,371.7671,372.1262,371.2785,371.458,7843.0
2018-01-19 12:30:00,372.55,373.59,372.1,372.44,20229.0,371.5477,372.5849,371.099,371.438,20229.0
2018-01-19 13:00:00,372.64,373.47,372.49,372.78,11065.0,371.6375,372.4653,371.4879,371.7771,11065.0
2018-01-19 13:30:00,372.68,373.07,371.37,371.39,13535.0,371.6774,372.0663,370.3709,370.3909,13535.0
2018-01-19 14:00:00,371.49,372.35,371.27,371.86,14335.0,370.4906,371.3483,370.2712,370.8596,14335.0
2018-01-19 14:30:00,372.24,372.33,371.78,372.23,11877.0,371.2386,371.3283,370.7798,371.2286,11877.0
2018-01-19 15:00:00,372.08,372.8,371.72,372.45,19549.0,371.079,371.7971,370.72,371.448,19549.0
2018-01-19 15:30:00,372.43,373.37,370.96,371.53,101962.0,371.4281,372.3655,369.962,370.5305,101962.0
2018-01-22 09:30:00,374.44,374.49,370.62,371.73,64896.0,373.4327,373.4825,369.6229,370.7299,64896.0
2018-01-22 10:00:00,371.8,373.59,371.33,373.17,50139.0,370.7998,372.5849,370.331,372.1661,50139.0
2018-01-22 10:30:00,373.17,374.83,373.09,373.74,35966.0,372.1661,373.8216,372.0863,372.7345,35966.0
2018-01-22 11:00:00,373.97,374.11,372.17,372.75,25088.0,372.9639,373.1035,371.1688,371.7472,25088.0
2018-01-22 11:30:00,372.73,374.24,372.64,374.05,11633.0,371.7273,373.2332,371.6375,373.0437,11633.0
2018-01-22 12:00:00,374.25,374.25,372.83,373.52,22404.0,373.2432,373.2432,371.827,372.5151,22404.0
2018-01-22 12:30:00,373.71,374.26,373.24,373.4,21967.0,372.7046,373.2531,372.2359,372.3955,21967.0
2018-01-22 13:00:00,373.53,374.8,372.97,374.72,22188.0,372.5251,373.7917,371.9666,373.7119,22188.0
2018-01-22 13:30:00,374.76,375.19,374.11,375.04,28538.0,373.7518,374.1806,373.1035,374.031,28538.0
2018-01-22 14:00:00,374.99,375.08,373.81,374.06,24594.0,373.9812,374.0709,372.8044,373.0537,24594.0
2018-01-22 14:30:00,374.27,374.48,373.38,373.4,24128.0,373.2631,373.4725,372.3755,372.3955,24128.0
2018-01-22 15:00:00,373.49,375.55,373.48,375.25,23523.0,372.4852,374.5397,372.4752,374.2405,23523.0
2018-01-22 15:30:00,375.1,376.01,374.7,375.86,81428.0,374.0909,374.9984,373.692,374.8488,81428.0
2018-01-23 09:30:00,374.47,381.71,373.26,379.78,60924.0,373.4626,380.6831,372.2558,378.7583,60924.0
2018-01-23 10:00:00,379.69,381.56,378.11,381.38,75188.0,378.6685,380.5335,377.0928,380.354,75188.0
2018-01-23 10:30:00,381.43,382.99,379.42,381.0,38455.0,380.4039,381.9597,378.3993,379.975,38455.0
2018-01-23 11:00:00,381.27,382.17,381.04,382.12,24432.0,380.2443,381.1419,380.0149,381.092,24432.0
2018-01-23 11:30:00,381.92,382.76,381.47,381.8,52269.0,380.8925,381.7303,380.4437,380.7729,52269.0
2018-01-23 12:00:00,381.78,383.89,381.64,383.68,37688.0,380.7529,382.8572,380.6133,382.6478,37688.0
2018-01-23 12:30:00,383.83,383.95,381.82,382.14,29196.0,382.7974,382.9171,380.7928,381.1119,29196.0
2018-01-23 13:00:00,381.98,383.01,381.82,382.75,22414.0,380.9524,381.9796,380.7928,381.7203,22414.0
2018-01-23 13:30:00,382.58,383.82,382.57,383.56,17533.0,381.5508,382.7874,381.5408,382.5281,17533.0
2018-01-23 14:00:00,383.59,383.95,383.13,383.79,25637.0,382.558,382.9171,382.0993,382.7575,25637.0
2018-01-23 14:30:00,383.66,383.67,382.47,382.97,27559.0,382.6279,382.6378,381.4411,381.9397,27559.0
2018-01-23 15:00:00,383.01,383.01,380.89,381.87,28171.0,381.9796,381.9796,379.8653,380.8427,28171.0
2018-01-23 15:30:00,381.92,382.19,381.1,381.76,73239.0,380.8925,381.1618,380.0747,380.733,73239.0
2018-01-24 09:30:00,383.1,384.39,380.0,382.77,39818.0,382.0694,383.3559,378.9777,381.7402,39818.0
2018-01-24 10:00:00,382.79,387.71,382.14,387.41,61623.0,381.7602,386.667,381.1119,386.3678,61623.0
2018-01-24 10:30:00,387.09,387.11,383.81,384.3,40348.0,386.0486,386.0686,382.7774,383.2661,40348.0
2018-01-24 11:00:00,384.55,385.21,381.68,383.48,45258.0,383.5155,384.1737,380.6532,382.4483,45258.0
2018-01-24 11:30:00,383.43,384.72,380.29,383.44,31308.0,382.3985,383.685,379.2669,382.4084,31308.0
2018-01-24 12:00:00,383.41,383.45,381.5,381.67,23277.0,382.3785,382.4184,380.4737,380.6432,23277.0
2018-01-24 12:30:00,381.96,382.92,381.0,382.54,17536.0,380.9324,381.8898,379.975,381.5109,17536.0
2018-01-24 13:00:00,382.69,383.6,381.38,383.57,25874.0,381.6605,382.568,380.354,382.5381,25874.0
2018-01-24 13:30:00,383.71,385.0,383.61,384.85,17015.0,382.6777,383.9642,382.578,383.8147,17015.0
2018-01-24 14:00:00,384.68,385.99,384.5,385.63,25176.0,383.6451,384.9516,383.4656,384.5926,25176.0
2018-01-24 14:30:00,385.63,386.36,384.96,385.93,18693.0,384.5926,385.3206,383.9244,384.8917,18693.0
2018-01-24 15:00:00,385.88,385.88,383.44,384.02,32992.0,384.8419,384.8419,382.4084,382.9869,32992.0
2018-01-24 15:30:00,384.17,385.1,382.92,383.15,80122.0,383.1365,384.064,381.8898,382.1192,80122.0
2018-01-25 09:30:00,386.4,387.0,382.04,386.31,73084.0,385.3605,385.9589,381.0122,385.2707,73084.0
2018-01-25 10:00:00,385.62,388.37,385.26,388.01,68257.0,384.5826,387.3252,384.2235,386.9661,68257.0
2018-01-25 10:30:00,387.97,393.71,387.74,391.45,53581.0,386.9263,392.6508,386.6969,390.3969,53581.0
2018-01-25 11:00:00,391.33,394.6,390.99,394.6,43899.0,390.2772,393.5384,389.9381,393.5384,43899.0
2018-01-25 11:30:00,394.71,394.79,392.99,393.84,48722.0,393.6481,393.7279,391.9328,392.7805,48722.0
2018-01-25 12:00:00,393.8,396.22,393.3,393.92,48073.0,392.7406,395.1541,392.2419,392.8602,48073.0
2018-01-25 12:30:00,394.0,394.1,393.14,393.54,17093.0,392.94,393.0398,392.0823,392.4813,17093.0
2018-01-25 13:00:00,393.21,394.4,392.6,393.82,28031.0,392.1522,393.339,391.5438,392.7605,28031.0
2018-01-25 13:30:00,393.79,394.74,393.14,394.32,15782.0,392.7306,393.678,392.0823,393.2592,15782.0
2018-01-25 14:00:00,394.15,394.23,392.72,392.88,18382.0,393.0896,393.1694,391.6635,391.823,18382.0
2018-01-25 14:30:00,392.9,393.22,390.81,391.88,28117.0,391.843,392.1621,389.7586,390.8257,28117.0
2018-01-25 15:00:00,391.84,392.84,390.93,392.78,18022.0,390.7858,391.7832,389.8783,391.7233,18022.0
2018-01-25 15:30:00,392.57,393.0,391.35,391.8,87216.0,391.5139,391.9427,390.2972,390.746,87216.0
2018-01-26 09:30:00,392.9,393.15,372.89,376.7,206023.0,391.843,392.0923,371.8868,375.6866,206023.0
2018-01-26 10:00:00,376.33,379.98,375.25,379.0,135204.0,375.3176,378.9578,374.2405,377.9804,135204.0
2018-01-26 10:30:00,379.23,381.23,378.0,378.0,66273.0,378.2098,380.2044,376.9831,376.9831,66273.0
2018-01-26 11:00:00,377.93,379.36,376.8,379.19,42692.0,376.9133,378.3394,375.7863,378.1699,42692.0
2018-01-26 11:30:00,379.06,379.06,376.91,377.0,33462.0,378.0402,378.0402,375.896,375.9858,33462.0
2018-01-26 12:00:00,377.25,377.32,375.43,376.95,45738.0,376.2351,376.3049,374.42,375.9359,45738.0
2018-01-26 12:30:00,377.23,378.75,375.67,375.84,40611.0,376.2152,377.7311,374.6593,374.8289,40611.0
2018-01-26 13:00:00,376.12,376.48,375.44,375.54,26368.0,375.1081,375.4672,374.43,374.5297,26368.0
2018-01-26 13:30:00,375.5,376.15,375.25,375.93,47746.0,374.4898,375.1381,374.2405,374.9186,47746.0
2018-01-26 14:00:00,375.85,376.09,373.58,375.46,47276.0,374.8389,375.0782,372.575,374.4499,47276.0
2018-01-26 14:30:00,375.4,375.46,373.92,374.05,55686.0,374.3901,374.4499,372.9141,373.0437,55686.0
2018-01-26 15:00:00,374.05,374.37,371.97,372.23,72841.0,373.0437,373.3628,370.9693,371.2286,72841.0
2018-01-26 15:30:00,372.28,376.18,372.03,374.29,215887.0,371.2785,375.168,371.0291,373.2831,215887.0
2018-01-29 09:30:00,373.5,374.33,371.51,372.3,90666.0,372.4952,373.323,370.5105,371.2984,90666.0
2018-01-29 10:00:00,372.61,379.53,371.6,379.47,106320.0,371.6076,378.509,370.6003,378.4491,106320.0
2018-01-29 10:30:00,379.33,380.86,379.01,379.85,72136.0,378.3095,379.8354,377.9904,378.8281,72136.0
2018-01-29 11:00:00,379.99,380.75,378.72,380.75,56661.0,378.9677,379.7257,377.7011,379.7257,56661.0
2018-01-29 11:30:00,380.77,381.84,379.75,380.03,62225.0,379.7456,380.8127,378.7284,379.0076,62225.0
2018-01-29 12:00:00,380.29,381.31,379.64,380.65,30297.0,379.2669,380.2842,378.6187,379.6259,30297.0
2018-01-29 12:30:00,380.75,382.0,380.09,381.97,24052.0,379.7257,380.9723,379.0675,380.9424,24052.0
2018-01-29 13:00:00,381.97,384.0,381.5,383.22,60262.0,380.9424,382.9669,380.4737,382.189,60262.0
2018-01-29 13:30:00,383.23,384.85,382.99,384.83,31159.0,382.199,383.8147,381.9597,383.7947,31159.0
2018-01-29 14:00:00,384.67,385.71,382.96,383.04,54091.0,383.6351,384.6723,381.9297,382.0095,54091.0
2018-01-29 14:30:00,383.23,384.44,382.19,383.5,34539.0,382.199,383.4058,381.1618,382.4683,34539.0
2018-01-29 15:00:00,383.5,383.9,382.78,383.34,43244.0,382.4683,382.8672,381.7502,382.3087,43244.0
2018-01-29 15:30:00,383.34,384.25,382.24,382.88,87561.0,382.3087,383.2163,381.2117,381.85,87561.0
2018-01-30 09:30:00,382.8,382.8,375.0,378.59,61803.0,381.7702,381.7702,373.9911,377.5715,61803.0
2018-01-30 10:00:00,378.6,381.42,378.04,380.99,41598.0,377.5815,380.3939,377.023,379.965,41598.0
2018-01-30 10:30:00,381.11,383.25,380.84,382.71,32543.0,380.0847,382.219,379.8154,381.6804,32543.0
2018-01-30 11:00:00,382.54,383.42,381.57,382.56,17933.0,381.5109,382.3885,380.5435,381.5308,17933.0
2018-01-30 11:30:00,382.24,384.22,380.44,380.44,39122.0,381.2117,383.1863,379.4165,379.4165,39122.0
2018-01-30 12:00:00,381.29,382.98,380.48,381.94,15251.0,380.2642,381.9497,379.4564,380.9125,15251.0
2018-01-30 12:30:00,381.72,381.76,380.0,380.28,37966.0,380.6931,380.733,378.9777,379.2569,37966.0
2018-01-30 13:00:00,380.27,381.54,380.0,381.25,22539.0,379.247,380.5136,378.9777,380.2243,22539.0
2018-01-30 13:30:00,381.12,382.07,380.52,381.44,18860.0,380.0947,381.0421,379.4963,380.4138,18860.0
2018-01-30 14:00:00,381.17,381.57,380.52,381.54,16087.0,380.1446,380.5435,379.4963,380.5136,16087.0
2018-01-30 14:30:00,381.58,381.58,379.75,380.01,26326.0,380.5534,380.5534,378.7284,378.9877,26326.0
2018-01-30 15:00:00,380.33,380.94,379.57,380.33,20175.0,379.3068,379.9152,378.5489,379.3068,20175.0
2018-01-30 15:30:00,380.49,381.12,379.71,379.88,48243.0,379.4664,380.0947,378.6885,378.858,48243.0
2018-01-31 09:30:00,379.16,379.17,375.03,376.5,38166.0,378.14,378.1499,374.0211,375.4871,38166.0
2018-01-31 10:00:00,376.58,377.91,375.59,377.24,23323.0,375.5669,376.8933,374.5796,376.2251,23323.0
2018-01-31 10:30:00,377.5,377.87,375.24,375.69,27983.0,376.4844,376.8534,374.2305,374.6793,27983.0
2018-01-31 11:00:00,375.98,376.47,373.0,374.46,33735.0,374.9685,375.4572,371.9965,373.4526,33735.0
2018-01-31 11:30:00,374.24,375.46,374.23,375.03,21177.0,373.2332,374.4499,373.2232,374.0211,21177.0
2018-01-31 12:00:00,374.95,374.95,373.55,373.8,15105.0,373.9413,373.9413,372.5451,372.7944,15105.0
2018-01-31 12:30:00,373.8,374.1,373.13,373.88,15942.0,372.7944,373.0936,372.1262,372.8742,15942.0
2018-01-31 13:00:00,373.65,374.71,372.56,374.35,40124.0,372.6448,373.7019,371.5577,373.3429,40124.0
2018-01-31 13:30:00,374.18,374.2,372.41,372.5,23893.0,373.1734,373.1933,371.4081,371.4979,23893.0
2018-01-31 14:00:00,372.57,373.37,371.42,371.93,22904.0,371.5677,372.3655,370.4208,370.9294,22904.0
2018-01-31 14:30:00,371.68,372.04,367.54,368.54,70620.0,370.6801,371.0391,366.5512,367.5485,70620.0
2018-01-31 15:00:00,368.49,368.54,366.18,367.43,43200.0,367.4987,367.5485,365.1949,366.4415,43200.0
2018-01-31 15:30:00,367.4,367.74,366.22,366.6,169612.0,366.4116,366.7507,365.2348,365.6137,169612.0
2018-02-01 09:30:00,366.69,370.99,359.04,362.56,124017.0,365.7035,369.9919,358.0741,361.5846,124017.0
2018-02-01 10:00:00,362.22,363.03,357.36,358.44,116472.0,361.2455,362.0534,356.3986,357.4757,116472.0
2018-02-01 10:30:00,358.44,359.54,350.51,353.12,212334.0,357.4757,358.5727,349.567,352.17,212334.0
2018-02-01 11:00:00,353.13,355.16,350.16,350.9,124992.0,352.18,354.2045,349.218,349.956,124992.0
2018-02-01 11:30:00,351.09,357.37,350.74,352.7,109232.0,350.1455,356.4086,349.7964,351.7511,109232.0
2018-02-01 12:00:00,352.94,353.62,350.61,352.87,188727.0,351.9905,352.6687,349.6668,351.9207,188727.0
2018-02-01 12:30:00,352.77,353.35,351.61,352.43,138591.0,351.821,352.3994,350.6641,351.4819,138591.0
2018-02-01 13:00:00,352.38,354.26,351.1,351.25,79771.0,351.432,353.3069,350.1554,350.305,79771.0
2018-02-01 13:30:00,351.44,352.59,349.75,349.91,89289.0,350.4945,351.6414,348.8091,348.9686,89289.0
2018-02-01 14:00:00,349.94,350.49,346.08,346.86,104370.0,348.9986,349.5471,345.149,345.9269,104370.0
2018-02-01 14:30:00,346.86,350.15,346.41,348.33,101157.0,345.9269,349.208,345.4781,347.3929,101157.0
2018-02-01 15:00:00,348.25,348.33,346.59,346.66,86995.0,347.3131,347.3929,345.6576,345.7274,86995.0
2018-02-01 15:30:00,346.64,347.65,345.01,345.66,290315.0,345.7074,346.7147,344.0818,344.7301,290315.0
2018-02-02 09:30:00,345.17,353.97,345.1,346.98,113265.0,344.2414,353.0177,344.1716,346.0465,113265.0
2018-02-02 10:00:00,347.25,347.26,344.0,344.93,75050.0,346.3158,346.3258,343.0745,344.002,75050.0
2018-02-02 10:30:00,345.18,345.4,341.02,341.21,74181.0,344.2514,344.4708,340.1026,340.2921,74181.0
2018-02-02 11:00:00,341.16,342.6,340.65,342.41,100883.0,340.2422,341.6783,339.7336,341.4888,100883.0
2018-02-02 11:30:00,342.13,344.38,341.82,341.98,55097.0,341.2096,343.4535,340.9004,341.06,55097.0
2018-02-02 12:00:00,342.0,348.0,342.0,347.01,66621.0,341.0799,347.0638,341.0799,346.0765,66621.0
2018-02-02 12:30:00,347.06,347.35,345.7,347.11,46357.0,346.1263,346.4155,344.77,346.1762,46357.0
2018-02-02 13:00:00,347.22,347.54,346.13,346.3,36534.0,346.2859,346.605,345.1988,345.3684,36534.0
2018-02-02 13:30:00,346.02,347.59,345.11,347.04,36481.0,345.0891,346.6549,344.1816,346.1064,36481.0
2018-02-02 14:00:00,347.16,348.77,345.59,347.11,44371.0,346.226,347.8317,344.6603,346.1762,44371.0
2018-02-02 14:30:00,347.38,348.41,346.81,347.6,104990.0,346.4455,347.4727,345.877,346.6649,104990.0
2018-02-02 15:00:00,347.75,348.5,346.62,346.77,71216.0,346.8145,347.5624,345.6875,345.8371,71216.0
2018-02-02 15:30:00,346.62,348.88,344.11,347.85,247869.0,345.6875,347.9414,343.1843,346.9142,247869.0
2018-02-05 09:30:00,346.52,350.8,344.34,344.4,117016.0,345.5878,349.8563,343.4136,343.4735,117016.0
2018-02-05 10:00:00,344.24,347.9,342.52,346.76,51070.0,343.3139,346.9641,341.5985,345.8271,51070.0
2018-02-05 10:30:00,346.72,347.85,345.73,345.73,43292.0,345.7872,346.9142,344.7999,344.7999,43292.0
2018-02-05 11:00:00,345.8,345.8,344.34,345.05,46051.0,344.8697,344.8697,343.4136,344.1217,46051.0
2018-02-05 11:30:00,345.04,345.2,343.48,344.11,35120.0,344.1118,344.2713,342.5559,343.1843,35120.0
2018-02-05 12:00:00,344.02,344.53,341.94,342.46,39243.0,343.0945,343.6031,341.0201,341.5387,39243.0
2018-02-05 12:30:00,342.25,343.42,341.9,342.0,38028.0,341.3293,342.4961,340.9802,341.0799,38028.0
2018-02-05 13:00:00,341.98,342.09,338.18,338.69,39748.0,341.06,341.1697,337.2702,337.7788,39748.0
2018-02-05 13:30:00,338.93,341.85,338.69,341.63,45779.0,338.0182,340.9303,337.7788,340.7109,45779.0
2018-02-05 14:00:00,341.73,342.1,338.77,339.73,36592.0,340.8107,341.1797,337.8586,338.816,36592.0
2018-02-05 14:30:00,339.23,339.8,337.25,337.4,49075.0,338.3174,338.8858,336.3427,336.4923,49075.0
2018-02-05 15:00:00,337.49,339.8,332.37,338.93,90654.0,336.5821,338.8858,331.4758,338.0182,90654.0
2018-02-05 15:30:00,338.97,339.4,331.67,331.97,174525.0,338.0581,338.4869,330.7777,331.0769,174525.0
2018-02-06 09:30:00,328.4,329.23,322.81,325.17,200962.0,327.5165,328.3443,321.9416,324.2952,200962.0
2018-02-06 10:00:00,326.24,331.09,321.97,324.85,184304.0,325.3623,330.1993,321.1038,323.9761,184304.0
2018-02-06 10:30:00,324.68,326.62,322.22,326.16,107779.0,323.8065,325.7413,321.3531,325.2825,107779.0
2018-02-06 11:00:00,326.21,326.49,321.98,323.52,105796.0,325.3324,325.6117,321.1138,322.6496,105796.0
2018-02-06 11:30:00,323.87,323.87,319.5,319.67,97080.0,322.9987,322.9987,318.6405,318.81,97080.0
2018-02-06 12:00:00,320.06,326.56,319.8,326.56,68597.0,319.199,325.6815,318.9397,325.6815,68597.0
2018-02-06 12:30:00,326.23,330.66,325.79,328.5,82832.0,325.3524,329.7704,324.9135,327.6162,82832.0
2018-02-06 13:00:00,328.81,330.04,325.24,329.71,65515.0,327.9254,329.1521,324.365,328.823,65515.0
2018-02-06 13:30:00,329.53,329.72,326.56,327.73,48159.0,328.6435,328.833,325.6815,326.8483,48159.0
2018-02-06 14:00:00,327.17,329.07,326.87,328.42,46279.0,326.2898,328.1847,325.9906,327.5365,46279.0
2018-02-06 14:30:00,327.9,335.4,327.84,335.0,84121.0,327.0179,334.4977,326.958,334.0988,84121.0
2018-02-06 15:00:00,334.79,337.99,334.34,336.9,138087.0,333.8893,337.0807,333.4405,335.9936,138087.0
2018-02-06 15:30:00,337.04,339.1,335.15,338.9,192003.0,336.1333,338.1877,334.2484,337.9883,192003.0
2018-02-07 09:30:00,338.8,343.38,336.59,337.13,70534.0,337.8885,342.4562,335.6845,336.223,70534.0
2018-02-07 10:00:00,336.87,339.43,333.69,334.93,59322.0,335.9637,338.5168,332.7923,334.0289,59322.0
2018-02-07 10:30:00,334.38,336.85,333.03,336.8,42198.0,333.4804,335.9438,332.1341,335.8939,42198.0
2018-02-07 11:00:00,336.98,340.37,336.97,337.69,47160.0,336.0734,339.4543,336.0635,336.7815,47160.0
2018-02-07 11:30:00,337.95,339.1,336.67,339.0,33406.0,337.0408,338.1877,335.7643,338.088,33406.0
2018-02-07 12:00:00,339.13,339.13,337.08,338.18,19824.0,338.2176,338.2176,336.1732,337.2702,19824.0
2018-02-07 12:30:00,337.92,338.08,334.66,335.6,23299.0,337.0109,337.1705,333.7597,334.6971,23299.0
2018-02-07 13:00:00,335.65,336.25,331.09,333.69,46654.0,334.747,335.3454,330.1993,332.7923,46654.0
2018-02-07 13:30:00,334.14,335.62,333.03,335.32,34618.0,333.2411,334.7171,332.1341,334.4179,34618.0
2018-02-07 14:00:00,335.6,337.11,333.54,337.06,46370.0,334.6971,336.2031,332.6427,336.1532,46370.0
2018-02-07 14:30:00,337.06,337.12,334.41,335.4,40691.0,336.1532,336.2131,333.5103,334.4977,40691.0
2018-02-07 15:00:00,335.48,338.06,335.12,337.63,51475.0,334.5775,337.1505,334.2184,336.7217,51475.0
2018-02-07 15:30:00,337.55,339.71,334.55,334.71,141669.0,336.6419,338.7961,333.65,333.8095,141669.0
2018-02-08 09:30:00,342.03,352.5,338.68,347.86,184699.0,341.1098,351.5517,337.7689,346.9242,184699.0
2018-02-08 10:00:00,348.0,348.0,339.46,340.07,66225.0,347.0638,347.0638,338.5468,339.1551,66225.0
2018-02-08 10:30:00,340.31,341.21,334.4,336.44,91443.0,339.3945,340.2921,333.5004,335.5349,91443.0
2018-02-08 11:00:00,336.89,336.89,328.57,328.57,81514.0,335.9837,335.9837,327.6861,327.6861,81514.0
2018-02-08 11:30:00,328.32,331.26,327.88,331.25,68392.0,327.4367,330.3688,326.9979,330.3588,68392.0
2018-02-08 12:00:00,330.73,332.08,324.4,325.52,67614.0,329.8402,331.1866,323.5273,324.6443,67614.0
2018-02-08 12:30:00,325.83,326.17,322.02,324.01,96930.0,324.9534,325.2925,321.1537,323.1383,96930.0
2018-02-08 13:00:00,324.03,329.52,323.86,326.98,75729.0,323.1583,328.6335,322.9887,326.1003,75729.0
2018-02-08 13:30:00,326.98,333.62,326.92,333.3,66362.0,326.1003,332.7225,326.0405,332.4033,66362.0
2018-02-08 14:00:00,332.98,334.33,331.09,331.76,71188.0,332.0842,333.4306,330.1993,330.8675,71188.0
2018-02-08 14:30:00,331.75,333.73,326.75,327.97,52809.0,330.8575,332.8322,325.871,327.0877,52809.0
2018-02-08 15:00:00,328.55,330.13,325.01,326.29,53685.0,327.6661,329.2419,324.1356,325.4122,53685.0
2018-02-08 15:30:00,325.7,326.57,322.52,322.62,160702.0,324.8238,325.6914,321.6523,321.7521,160702.0
2018-02-09 09:30:00,327.21,329.93,320.11,320.97,153044.0,326.3297,329.0424,319.2488,320.1065,153044.0
2018-02-09 10:00:00,321.45,324.7,318.12,322.18,116199.0,320.5852,323.8265,317.2642,321.3132,116199.0
2018-02-09 10:30:00,322.0,324.54,317.44,322.44,125825.0,321.1337,323.6669,316.586,321.5726,125825.0
2018-02-09 11:00:00,322.54,324.99,321.52,322.33,76574.0,321.6723,324.1157,320.655,321.4628,76574.0
2018-02-09 11:30:00,322.35,324.83,320.53,323.77,72049.0,321.4828,323.9561,319.6677,322.899,72049.0
2018-02-09 12:00:00,323.65,323.92,317.12,317.29,73336.0,322.7793,323.0486,316.2669,316.4364,73336.0
2018-02-09 12:30:00,317.28,318.56,314.99,317.87,53356.0,316.4264,317.703,314.1426,317.0148,53356.0
2018-02-09 13:00:00,317.46,320.89,315.76,319.92,75013.0,316.6059,320.0267,314.9105,319.0593,75013.0
2018-02-09 13:30:00,319.91,327.83,319.08,325.0,100765.0,319.0494,326.948,318.2216,324.1257,100765.0
2018-02-09 14:00:00,325.0,334.52,325.0,332.9,139623.0,324.1257,333.6201,324.1257,332.0044,139623.0
2018-02-09 14:30:00,332.79,333.6,327.79,331.33,115523.0,331.8947,332.7025,326.9082,330.4386,115523.0
2018-02-09 15:00:00,330.98,333.32,330.35,333.31,110368.0,330.0896,332.4233,329.4613,332.4133,110368.0
2018-02-09 15:30:00,333.15,339.6,332.61,336.38,253286.0,332.2537,338.6864,331.7152,335.475,253286.0
2018-02-12 09:30:00,339.68,350.99,338.44,341.37,208723.0,338.7662,350.0457,337.5295,340.4516,208723.0
2018-02-12 10:00:00,341.04,344.76,336.85,338.23,94688.0,340.1225,343.8325,335.9438,337.3201,94688.0
2018-02-12 10:30:00,338.15,339.98,334.87,337.62,79720.0,337.2403,339.0654,333.9691,336.7117,79720.0
2018-02-12 11:00:00,337.37,339.82,336.13,339.25,72413.0,336.4624,338.9058,335.2257,338.3373,72413.0
2018-02-12 11:30:00,338.8,342.0,338.5,342.0,61829.0,337.8885,341.0799,337.5893,341.0799,61829.0
2018-02-12 12:00:00,342.15,342.32,338.34,339.38,46106.0,341.2295,341.3991,337.4298,338.467,46106.0
2018-02-12 12:30:00,339.17,341.72,339.16,340.05,43675.0,338.2575,340.8007,338.2476,339.1352,43675.0
2018-02-12 13:00:00,340.25,343.86,340.0,343.72,26447.0,339.3346,342.9349,339.0853,342.7953,26447.0
2018-02-12 13:30:00,343.32,344.5,341.57,343.58,68476.0,342.3964,343.5732,340.6511,342.6557,68476.0
2018-02-12 14:00:00,343.73,345.49,342.85,345.0,48202.0,342.8053,344.5605,341.9276,344.0719,48202.0
2018-02-12 14:30:00,345.08,346.25,342.5,342.73,64831.0,344.1516,345.3185,341.5786,341.808,64831.0
2018-02-12 15:00:00,342.79,345.22,342.65,344.47,49104.0,341.8678,344.2913,341.7282,343.5433,49104.0
2018-02-12 15:30:00,344.47,344.75,341.53,342.73,145847.0,343.5433,343.8225,340.6112,341.808,145847.0
2018-02-13 09:30:00,340.84,340.84,336.21,337.41,65390.0,339.923,339.923,335.3055,336.5023,65390.0
2018-02-13 10:00:00,338.5,339.1,335.49,335.81,73224.0,337.5893,338.1877,334.5874,334.9066,73224.0
2018-02-13 10:30:00,335.5,336.16,330.56,330.56,80153.0,334.5974,335.2556,329.6707,329.6707,80153.0
2018-02-13 11:00:00,330.8,331.0,327.62,327.87,85183.0,329.9101,330.1095,326.7386,326.9879,85183.0
2018-02-13 11:30:00,327.95,329.17,326.28,326.5,84216.0,327.0677,328.2844,325.4022,325.6216,84216.0
2018-02-13 12:00:00,326.42,328.15,325.32,325.92,52812.0,325.5418,327.2672,324.4448,325.0432,52812.0
2018-02-13 12:30:00,325.99,326.39,324.83,324.84,46083.0,325.113,325.5119,323.9561,323.9661,46083.0
2018-02-13 13:00:00,324.76,325.11,323.07,323.07,69015.0,323.8863,324.2354,322.2009,322.2009,69015.0
2018-02-13 13:30:00,323.22,325.89,323.22,323.82,92898.0,322.3505,325.0133,322.3505,322.9488,92898.0
2018-02-13 14:00:00,323.67,326.79,323.47,324.75,83529.0,322.7992,325.9108,322.5998,323.8763,83529.0
2018-02-13 14:30:00,324.88,325.22,323.76,324.42,53442.0,324.006,324.3451,322.889,323.5472,53442.0
2018-02-13 15:00:00,324.37,325.22,323.89,324.63,60845.0,323.4974,324.3451,323.0186,323.7567,60845.0
2018-02-13 15:30:00,324.65,326.0,322.69,324.44,206084.0,323.7766,325.123,321.8219,323.5672,206084.0
2018-02-14 09:30:00,321.34,322.33,316.22,316.34,210432.0,320.4755,321.4628,315.3693,315.489,210432.0
2018-02-14 10:00:00,316.96,316.96,313.53,315.01,234967.0,316.1073,316.1073,312.6865,314.1625,234967.0
2018-02-14 10:30:00,315.09,317.7,314.18,316.83,143099.0,314.2423,316.8453,313.3348,315.9776,143099.0
2018-02-14 11:00:00,316.86,317.19,315.61,316.85,132787.0,316.0076,316.3367,314.7609,315.9976,132787.0
2018-02-14 11:30:00,316.81,320.92,316.27,320.28,109709.0,315.9577,320.0566,315.4191,319.4184,109709.0
2018-02-14 12:00:00,320.06,324.47,319.96,322.61,82296.0,319.199,323.5971,319.0992,321.7421,82296.0
2018-02-14 12:30:00,322.48,325.74,322.21,325.19,80459.0,321.6124,324.8637,321.3432,324.3152,80459.0
2018-02-14 13:00:00,324.93,326.45,324.71,326.06,61078.0,324.0559,325.5718,323.8364,325.1828,61078.0
2018-02-14 13:30:00,325.81,327.33,325.8,326.0,41750.0,324.9335,326.4494,324.9235,325.123,41750.0
2018-02-14 14:00:00,326.2,327.0,325.15,325.16,55211.0,325.3224,326.1203,324.2753,324.2852,55211.0
2018-02-14 14:30:00,325.29,325.58,324.51,325.25,38321.0,324.4149,324.7041,323.637,324.375,38321.0
2018-02-14 15:00:00,325.26,328.3,324.95,327.83,66583.0,324.385,327.4168,324.0758,326.948,66583.0
2018-02-14 15:30:00,327.81,330.84,327.67,330.69,186538.0,326.9281,329.95,326.7885,329.8004,186538.0
2018-02-15 09:30:00,330.65,336.05,327.51,332.81,145055.0,329.7605,335.1459,326.6289,331.9147,145055.0
2018-02-15 10:00:00,332.3,334.71,330.75,331.88,51348.0,331.406,333.8095,329.8602,330.9872,51348.0
2018-02-15 10:30:00,331.71,332.16,328.59,328.84,35836.0,330.8176,331.2664,327.706,327.9553,35836.0
2018-02-15 11:00:00,328.84,331.59,328.17,331.59,41425.0,327.9553,330.6979,327.2871,330.6979,41425.0
2018-02-15 11:30:00,331.59,332.78,330.75,331.43,30579.0,330.6979,331.8847,329.8602,330.5384,30579.0
2018-02-15 12:00:00,331.55,331.78,330.1,331.07,18013.0,330.658,330.8874,329.2119,330.1793,18013.0
2018-02-15 12:30:00,331.04,331.04,329.41,330.01,19453.0,330.1494,330.1494,328.5238,329.1222,19453.0
2018-02-15 13:00:00,330.04,331.89,330.04,330.52,24229.0,329.1521,330.9971,329.1521,329.6308,24229.0
2018-02-15 13:30:00,330.27,330.52,328.59,328.95,24905.0,329.3815,329.6308,327.706,328.065,24905.0
2018-02-15 14:00:00,329.26,330.08,328.76,329.82,37670.0,328.3742,329.192,327.8755,328.9327,37670.0
2018-02-15 14:30:00,329.66,330.25,329.04,330.02,22280.0,328.7731,329.3615,328.1548,329.1322,22280.0
2018-02-15 15:00:00,330.07,331.68,329.93,330.9,33926.0,329.182,330.7877,329.0424,330.0098,33926.0
2018-02-15 15:30:00,330.95,333.49,330.65,333.22,92554.0,330.0597,332.5928,329.7605,332.3235,92554.0
2018-02-16 09:30:00,334.0,341.08,329.1,329.99,189663.0,333.1015,340.1624,328.2146,329.1022,189663.0
2018-02-16 10:00:00,330.06,334.88,330.06,333.73,41926.0,329.1721,333.9791,329.1721,332.8322,41926.0
2018-02-16 10:30:00,333.96,334.15,330.68,331.18,55415.0,333.0616,333.251,329.7904,330.289,55415.0
2018-02-16 11:00:00,331.59,334.0,331.5,332.98,31840.0,330.6979,333.1015,330.6082,332.0842,31840.0
2018-02-16 11:30:00,333.18,334.87,332.78,332.88,177718.0,332.2837,333.9691,331.8847,331.9845,177718.0
2018-02-16 12:00:00,332.89,333.44,331.88,332.89,22477.0,331.9944,332.543,330.9872,331.9944,22477.0
2018-02-16 12:30:00,332.75,333.96,332.33,333.45,18951.0,331.8548,333.0616,331.4359,332.5529,18951.0
2018-02-16 13:00:00,333.28,333.52,330.39,330.84,26356.0,332.3834,332.6227,329.5012,329.95,26356.0
2018-02-16 13:30:00,330.8,332.8,330.18,330.47,30975.0,329.9101,331.9047,329.2917,329.5809,30975.0
2018-02-16 14:00:00,330.6,331.14,328.94,330.66,31608.0,329.7106,330.2491,328.0551,329.7704,31608.0
2018-02-16 14:30:00,330.55,332.75,330.5,332.32,35632.0,329.6607,331.8548,329.6109,331.426,35632.0
2018-02-16 15:00:00,332.32,333.95,331.57,333.72,31053.0,331.426,333.0516,330.678,332.8222,31053.0
2018-02-16 15:30:00,333.96,334.13,332.14,332.16,102239.0,333.0616,333.2311,331.2465,331.2664,102239.0
2018-02-20 09:30:00,331.0,332.41,327.0,327.1,50900.0,330.1095,331.5157,326.1203,326.22,50900.0
2018-02-20 10:00:00,327.56,328.44,324.2,327.12,59801.0,326.6788,327.5564,323.3278,326.24,59801.0
2018-02-20 10:30:00,326.77,328.13,324.16,327.32,47038.0,325.8909,327.2472,323.2879,326.4394,47038.0
2018-02-20 11:00:00,327.47,330.68,327.39,328.65,32453.0,326.589,329.7904,326.5092,327.7658,32453.0
2018-02-20 11:30:00,328.51,329.32,327.35,327.9,28831.0,327.6262,328.434,326.4693,327.0179,28831.0
2018-02-20 12:00:00,328.35,329.29,327.89,328.44,26107.0,327.4667,328.4041,327.0079,327.5564,26107.0
2018-02-20 12:30:00,328.67,328.96,327.22,327.22,21619.0,327.7858,328.075,326.3397,326.3397,21619.0
2018-02-20 13:00:00,327.0,327.5,325.05,325.56,39764.0,326.1203,326.6189,324.1755,324.6842,39764.0
2018-02-20 13:30:00,325.41,326.3,325.2,326.0,23703.0,324.5346,325.4222,324.3251,325.123,23703.0
2018-02-20 14:00:00,326.34,326.49,324.5,325.72,30224.0,325.4621,325.6117,323.627,324.8437,30224.0
2018-02-20 14:30:00,325.69,326.05,323.55,323.72,27598.0,324.8138,325.1728,322.6796,322.8491,27598.0
2018-02-20 15:00:00,323.55,324.32,322.1,323.46,38606.0,322.6796,323.4475,321.2335,322.5898,38606.0
2018-02-20 15:30:00,323.79,324.62,322.36,323.02,122784.0,322.9189,323.7467,321.4928,322.151,122784.0
2018-02-21 09:30:00,320.55,322.43,316.17,319.77,86966.0,319.6876,321.5626,315.3194,318.9097,86966.0
2018-02-21 10:00:00,320.11,320.75,317.5,319.42,48838.0,319.2488,319.8871,316.6458,318.5607,48838.0
2018-02-21 10:30:00,319.54,322.13,318.85,320.71,44708.0,318.6804,321.2634,317.9922,319.8472,44708.0
2018-02-21 11:00:00,320.73,321.38,318.15,319.19,37290.0,319.8672,320.5154,317.2941,318.3313,37290.0
2018-02-21 11:30:00,319.37,320.33,318.91,318.92,29011.0,318.5108,319.4682,318.052,318.062,29011.0
2018-02-21 12:00:00,319.19,319.76,318.16,318.54,21509.0,318.3313,318.8998,317.3041,317.683,21509.0
2018-02-21 12:30:00,318.6,318.92,317.0,317.47,44848.0,317.7429,318.062,316.1472,316.6159,44848.0
2018-02-21 13:00:00,317.49,320.07,317.32,319.89,26235.0,316.6359,319.2089,316.4663,319.0294,26235.0
2018-02-21 13:30:00,319.88,321.76,319.74,321.42,26138.0,319.0194,320.8944,318.8798,320.5553,26138.0
2018-02-21 14:00:00,321.3,324.67,320.47,322.87,59464.0,320.4356,323.7966,319.6079,322.0014,59464.0
2018-02-21 14:30:00,322.67,322.71,319.76,320.08,56954.0,321.8019,321.8418,318.8998,319.2189,56954.0
2018-02-21 15:00:00,320.24,320.24,318.06,319.2,51926.0,319.3785,319.3785,317.2043,318.3413,51926.0
2018-02-21 15:30:00,319.04,319.66,317.03,317.5,135610.0,318.1817,318.8,316.1771,316.6458,135610.0
2018-02-22 09:30:00,317.43,321.66,316.17,318.69,104764.0,316.576,320.7946,315.3194,317.8326,104764.0
2018-02-22 10:00:00,318.5,318.55,315.3,316.77,63130.0,317.6431,317.693,314.4518,315.9178,63130.0
2018-02-22 10:30:00,316.96,318.05,316.08,317.25,40861.0,316.1073,317.1944,315.2297,316.3965,40861.0
2018-02-22 11:00:00,317.55,319.72,317.45,319.01,28956.0,316.6957,318.8599,316.596,318.1518,28956.0
2018-02-22 11:30:00,319.25,319.71,317.85,319.18,22278.0,318.3911,318.8499,316.9949,318.3213,22278.0
2018-02-22 12:00:00,318.97,319.47,317.69,319.29,19647.0,318.1119,318.6105,316.8353,318.431,19647.0
2018-02-22 12:30:00,319.38,320.12,317.56,317.85,19921.0,318.5208,319.2588,316.7057,316.9949,19921.0
2018-02-22 13:00:00,318.13,318.44,316.92,317.65,16999.0,317.2741,317.5833,316.0674,316.7954,16999.0
2018-02-22 13:30:00,317.52,317.78,316.2,317.77,16676.0,316.6658,316.9251,315.3493,316.9151,16676.0
2018-02-22 14:00:00,317.8,318.31,316.75,318.31,23861.0,316.945,317.4537,315.8979,317.4537,23861.0
2018-02-22 14:30:00,318.5,319.47,317.01,317.01,30388.0,317.6431,318.6105,316.1572,316.1572,30388.0
2018-02-22 15:00:00,317.27,317.53,315.71,316.15,33662.0,316.4165,316.6758,314.8607,315.2995,33662.0
2018-02-22 15:30:00,316.46,317.51,315.63,315.88,76969.0,315.6086,316.6558,314.7809,315.0302,76969.0
2018-02-23 09:30:00,318.06,320.8,317.55,319.4,39534.0,317.2043,319.937,316.6957,318.5407,39534.0
2018-02-23 10:00:00,319.99,320.0,315.15,315.72,49859.0,319.1291,319.1391,314.3022,314.8706,49859.0
2018-02-23 10:30:00,315.79,318.17,315.65,317.72,19942.0,314.9404,317.314,314.8008,316.8652,19942.0
2018-02-23 11:00:00,317.88,318.51,316.69,318.05,19940.0,317.0248,317.6531,315.838,317.1944,19940.0
2018-02-23 11:30:00,318.17,319.03,317.38,317.96,30271.0,317.314,318.1717,316.5262,317.1046,30271.0
2018-02-23 12:00:00,317.78,318.91,317.77,318.08,13496.0,316.9251,318.052,316.9151,317.2243,13496.0
2018-02-23 12:30:00,318.33,319.78,318.32,319.57,16860.0,317.4736,318.9197,317.4636,318.7103,16860.0
2018-02-23 13:00:00,319.31,320.25,319.26,319.49,12325.0,318.451,319.3884,318.4011,318.6305,12325.0
2018-02-23 13:30:00,319.79,321.27,319.74,320.86,18773.0,318.9297,320.4057,318.8798,319.9968,18773.0
2018-02-23 14:00:00,320.7,321.38,320.08,320.99,23352.0,319.8372,320.5154,319.2189,320.1265,23352.0
2018-02-23 14:30:00,321.03,322.54,320.58,322.2,31961.0,320.1663,321.6723,319.7176,321.3332,31961.0
2018-02-23 15:00:00,322.24,323.41,321.96,322.8,60356.0,321.3731,322.5399,321.0938,321.9316,60356.0
2018-02-23 15:30:00,322.8,323.9,322.19,323.87,110747.0,321.9316,323.0286,321.3232,322.9987,110747.0
2018-02-26 09:30:00,324.35,326.16,321.01,321.82,57238.0,323.4774,325.2825,320.1464,320.9542,57238.0
2018-02-26 10:00:00,322.05,323.67,320.6,323.11,46781.0,321.1836,322.7992,319.7375,322.2407,46781.0
2018-02-26 10:30:00,323.32,323.81,322.47,322.63,15514.0,322.4502,322.9389,321.6025,321.762,15514.0
2018-02-26 11:00:00,322.78,324.69,322.77,324.69,12453.0,321.9116,323.8165,321.9017,323.8165,12453.0
2018-02-26 11:30:00,324.29,324.61,323.5,323.69,14306.0,323.4176,323.7367,322.6297,322.8192,14306.0
2018-02-26 12:00:00,323.93,324.82,323.41,323.41,11216.0,323.0585,323.9461,322.5399,322.5399,11216.0
2018-02-26 12:30:00,323.83,324.95,323.07,324.57,17776.0,322.9588,324.0758,322.2009,323.6968,17776.0
2018-02-26 13:00:00,324.56,324.88,323.25,323.75,21981.0,323.6868,324.006,322.3804,322.879,21981.0
2018-02-26 13:30:00,323.67,323.76,321.69,322.45,15070.0,322.7992,322.889,320.8246,321.5825,15070.0
2018-02-26 14:00:00,322.29,322.67,321.69,321.87,22466.0,321.423,321.8019,320.8246,321.0041,22466.0
2018-02-26 14:30:00,321.94,323.08,321.71,322.81,18642.0,321.0739,322.2108,320.8445,321.9416,18642.0
2018-02-26 15:00:00,322.85,325.0,322.83,324.86,20344.0,321.9814,324.1257,321.9615,323.986,20344.0
2018-02-26 15:30:00,324.86,325.24,324.04,324.89,59368.0,323.986,324.365,323.1682,324.016,59368.0
2018-02-27 09:30:00,324.96,327.87,324.01,325.22,33662.0,324.0858,326.9879,323.1383,324.3451,33662.0
2018-02-27 10:00:00,325.39,326.23,323.16,323.37,39538.0,324.5146,325.3524,322.2906,322.5,39538.0
2018-02-27 10:30:00,323.41,323.41,320.61,320.67,40334.0,322.5399,322.5399,319.7475,319.8073,40334.0
2018-02-27 11:00:00,320.55,321.38,318.5,318.66,50704.0,319.6876,320.5154,317.6431,317.8027,50704.0
2018-02-27 11:30:00,318.94,320.92,318.79,320.44,26391.0,318.082,320.0566,317.9324,319.5779,26391.0
2018-02-27 12:00:00,320.25,322.4,320.22,322.0,31760.0,319.3884,321.5327,319.3585,321.1337,31760.0
2018-02-27 12:30:00,322.0,322.5,321.5,322.2,36411.0,321.1337,321.6324,320.6351,321.3332,36411.0
2018-02-27 13:00:00,322.38,322.69,321.29,321.64,33918.0,321.5127,321.8219,320.4256,320.7747,33918.0
2018-02-27 13:30:00,321.42,321.52,320.33,320.54,29002.0,320.5553,320.655,319.4682,319.6777,29002.0
2018-02-27 14:00:00,320.73,321.15,319.8,321.15,48872.0,319.8672,320.286,318.9397,320.286,48872.0
2018-02-27 14:30:00,321.1,321.76,320.23,321.01,36568.0,320.2362,320.8944,319.3685,320.1464,36568.0
2018-02-27 15:00:00,321.11,321.64,320.07,320.48,38880.0,320.2461,320.7747,319.2089,319.6178,38880.0
2018-02-27 15:30:00,320.68,321.44,320.03,320.96,102111.0,319.8173,320.5752,319.169,320.0965,102111.0
2018-02-28 09:30:00,321.13,323.44,319.45,323.15,48177.0,320.2661,322.5699,318.5906,322.2806,48177.0
2018-02-28 10:00:00,323.39,324.21,321.72,323.97,25473.0,322.52,323.3378,320.8545,323.0984,25473.0
2018-02-28 10:30:00,323.49,323.49,320.31,320.31,56404.0,322.6197,322.6197,319.4483,319.4483,56404.0
2018-02-28 11:00:00,320.5,321.39,318.96,320.81,39311.0,319.6378,320.5254,318.1019,319.9469,39311.0
2018-02-28 11:30:00,321.02,322.68,320.76,322.34,25580.0,320.1564,321.8119,319.8971,321.4728,25580.0
2018-02-28 12:00:00,322.31,322.66,321.63,322.33,21559.0,321.4429,321.792,320.7647,321.4628,21559.0
2018-02-28 12:30:00,321.86,323.23,321.68,322.1,15074.0,320.9941,322.3604,320.8146,321.2335,15074.0
2018-02-28 13:00:00,322.1,323.8,322.1,323.47,14272.0,321.2335,322.9289,321.2335,322.5998,14272.0
2018-02-28 13:30:00,323.53,323.54,321.12,322.81,24547.0,322.6596,322.6696,320.2561,321.9416,24547.0
2018-02-28 14:00:00,322.6,323.3,322.46,322.91,33352.0,321.7321,322.4302,321.5925,322.0413,33352.0
2018-02-28 14:30:00,322.91,322.91,321.07,321.29,34582.0,322.0413,322.0413,320.2062,320.4256,34582.0
2018-02-28 15:00:00,321.38,321.6,320.5,321.52,46576.0,320.5154,320.7348,319.6378,320.655,46576.0
2018-02-28 15:30:00,321.39,322.63,319.73,320.44,132345.0,320.5254,321.762,318.8698,319.5779,132345.0
2018-03-01 09:30:00,320.35,326.24,320.35,320.88,56505.0,319.4882,325.3623,319.4882,320.0167,56505.0
2018-03-01 10:00:00,320.5,324.75,320.23,324.46,49239.0,319.6378,323.8763,319.3685,323.5871,49239.0
2018-03-01 10:30:00,324.69,327.38,323.7,324.01,37620.0,323.8165,326.4993,322.8292,323.1383,37620.0
2018-03-01 11:00:00,324.24,325.0,323.45,324.22,29899.0,323.3677,324.1257,322.5798,323.3478,29899.0
2018-03-01 11:30:00,324.3,326.54,324.0,325.08,33581.0,323.4275,325.6615,323.1284,324.2054,33581.0
2018-03-01 12:00:00,324.99,325.72,323.69,324.06,45599.0,324.1157,324.8437,322.8192,323.1882,45599.0
2018-03-01 12:30:00,323.82,324.83,323.48,324.03,22724.0,322.9488,323.9561,322.6098,323.1583,22724.0
2018-03-01 13:00:00,323.86,324.0,322.23,322.99,34038.0,322.9887,323.1284,321.3631,322.1211,34038.0
2018-03-01 13:30:00,322.94,323.08,321.26,321.64,36940.0,322.0712,322.2108,320.3957,320.7747,36940.0
2018-03-01 14:00:00,321.47,322.55,320.42,321.78,49614.0,320.6052,321.6823,319.558,320.9143,49614.0
2018-03-01 14:30:00,322.23,322.42,321.1,321.9,37346.0,321.3631,321.5526,320.2362,321.034,37346.0
2018-03-01 15:00:00,322.41,324.14,321.49,322.52,29511.0,321.5426,323.268,320.6251,321.6523,29511.0
2018-03-01 15:30:00,322.67,322.74,321.01,321.85,169759.0,321.8019,321.8717,320.1464,320.9841,169759.0
2018-03-02 09:30:00,321.94,324.74,321.5,324.37,66745.0,321.0739,323.8664,320.6351,323.4974,66745.0
2018-03-02 10:00:00,324.74,328.27,323.97,327.57,102181.0,323.8664,327.3869,323.0984,326.6887,102181.0
2018-03-02 10:30:00,327.68,328.47,326.94,327.31,24054.0,326.7985,327.5863,326.0604,326.4294,24054.0
2018-03-02 11:00:00,327.49,331.67,327.49,331.54,48657.0,326.609,330.7777,326.609,330.6481,48657.0
2018-03-02 11:30:00,331.46,333.13,330.43,331.28,79708.0,330.5683,332.2338,329.5411,330.3888,79708.0
2018-03-02 12:00:00,331.28,331.61,329.9,331.52,19763.0,330.3888,330.7179,329.0125,330.6281,19763.0
2018-03-02 12:30:00,331.79,332.0,329.21,331.4,32642.0,330.8974,331.1068,328.3243,330.5084,32642.0
2018-03-02 13:00:00,331.0,331.37,328.08,328.86,23550.0,330.1095,330.4785,327.1974,327.9753,23550.0
2018-03-02 13:30:00,328.59,328.85,327.5,328.28,26832.0,327.706,327.9653,326.6189,327.3968,26832.0
2018-03-02 14:00:00,328.57,330.4,328.48,329.54,36895.0,327.6861,329.5111,327.5963,328.6534,36895.0
2018-03-02 14:30:00,329.36,330.14,328.97,329.25,24813.0,328.4739,329.2518,328.085,328.3642,24813.0
2018-03-02 15:00:00,329.3,330.44,328.83,330.07,30581.0,328.4141,329.551,327.9454,329.182,30581.0
2018-03-02 15:30:00,330.25,331.74,330.01,330.42,127851.0,329.3615,330.8475,329.1222,329.5311,127851.0
2018-03-05 09:30:00,327.97,333.82,327.97,332.03,53827.0,327.0877,332.9219,327.0877,331.1368,53827.0
2018-03-05 10:00:00,332.37,333.35,330.4,331.56,25858.0,331.4758,332.4532,329.5111,330.668,25858.0
2018-03-05 10:30:00,331.56,332.57,330.1,332.56,45460.0,330.668,331.6753,329.2119,331.6653,45460.0
2018-03-05 11:00:00,332.92,333.46,331.37,332.6,21287.0,332.0244,332.5629,330.4785,331.7052,21287.0
2018-03-05 11:30:00,332.24,332.53,330.59,331.06,39265.0,331.3462,331.6354,329.7006,330.1694,39265.0
2018-03-05 12:00:00,330.84,331.89,330.8,331.49,18086.0,329.95,330.9971,329.9101,330.5982,18086.0
2018-03-05 12:30:00,331.44,332.91,331.3,332.76,31784.0,330.5483,332.0144,330.4087,331.8648,31784.0
2018-03-05 13:00:00,332.85,333.48,331.17,331.82,23585.0,331.9545,332.5828,330.2791,330.9273,23585.0
2018-03-05 13:30:00,331.7,332.39,331.0,332.25,39059.0,330.8076,331.4958,330.1095,331.3562,39059.0
2018-03-05 14:00:00,332.25,332.31,330.58,331.63,25386.0,331.3562,331.416,329.6907,330.7378,25386.0
2018-03-05 14:30:00,331.86,332.81,331.4,332.78,32887.0,330.9672,331.9147,330.5084,331.8847,32887.0
2018-03-05 15:00:00,332.75,333.17,332.19,332.47,41458.0,331.8548,332.2737,331.2963,331.5756,41458.0
2018-03-05 15:30:00,332.35,334.15,332.11,333.91,82552.0,331.4559,333.251,331.2165,333.0117,82552.0
2018-03-06 09:30:00,335.0,337.0,332.23,335.69,52142.0,334.0988,336.0934,331.3362,334.7869,52142.0
2018-03-06 10:00:00,335.77,336.3,333.69,334.18,41793.0,334.8667,335.3953,332.7923,333.281,41793.0
2018-03-06 10:30:00,333.94,335.44,333.86,333.91,40035.0,333.0416,334.5376,332.9618,333.0117,40035.0
2018-03-06 11:00:00,333.81,334.34,328.2,328.47,91290.0,332.912,333.4405,327.3171,327.5863,91290.0
2018-03-06 11:30:00,328.82,329.82,328.3,329.1,23542.0,327.9354,328.9327,327.4168,328.2146,23542.0
2018-03-06 12:00:00,329.46,330.78,329.46,330.32,17768.0,328.5737,329.8901,328.5737,329.4314,17768.0
2018-03-06 12:30:00,330.28,331.75,330.17,330.92,15025.0,329.3915,330.8575,329.2818,330.0297,15025.0
2018-03-06 13:00:00,331.2,331.67,329.95,330.73,21970.0,330.309,330.7777,329.0623,329.8402,21970.0
2018-03-06 13:30:00,330.71,331.22,329.8,330.35,17341.0,329.8203,330.3289,328.9127,329.4613,17341.0
2018-03-06 14:00:00,330.59,331.51,330.07,331.26,22686.0,329.7006,330.6181,329.182,330.3688,22686.0
2018-03-06 14:30:00,331.41,333.16,331.41,333.16,11864.0,330.5184,332.2637,330.5184,332.2637,11864.0
2018-03-06 15:00:00,332.87,333.01,331.91,332.74,15888.0,331.9745,332.1141,331.0171,331.8448,15888.0
2018-03-06 15:30:00,332.87,333.97,332.08,333.49,110134.0,331.9745,333.0715,331.1866,332.5928,110134.0
2018-03-07 09:30:00,330.33,331.96,329.39,331.96,28848.0,329.4413,331.0669,328.5039,331.0669,28848.0
2018-03-07 10:00:00,331.51,332.36,330.35,332.2,14829.0,330.6181,331.4659,329.4613,331.3063,14829.0
2018-03-07 10:30:00,331.66,332.21,330.68,331.73,13436.0,330.7677,331.3163,329.7904,330.8376,13436.0
2018-03-07 11:00:00,331.5,331.69,328.83,329.37,47074.0,330.6082,330.7977,327.9454,328.4839,47074.0
2018-03-07 11:30:00,329.54,329.7,328.55,328.95,23372.0,328.6534,328.813,327.6661,328.065,23372.0
2018-03-07 12:00:00,328.95,329.8,328.77,329.8,12136.0,328.065,328.9127,327.8855,328.9127,12136.0
2018-03-07 12:30:00,329.66,330.0,329.42,329.73,11856.0,328.7731,329.1122,328.5338,328.8429,11856.0
2018-03-07 13:00:00,329.65,329.67,328.28,329.58,9149.0,328.7632,328.7831,327.3968,328.6933,9149.0
2018-03-07 13:30:00,329.56,330.67,329.56,330.35,19809.0,328.6734,329.7804,328.6734,329.4613,19809.0
2018-03-07 14:00:00,330.31,331.06,329.7,330.59,15080.0,329.4214,330.1694,328.813,329.7006,15080.0
2018-03-07 14:30:00,330.94,331.38,329.94,330.62,23441.0,330.0497,330.4885,329.0524,329.7305,23441.0
2018-03-07 15:00:00,330.82,332.07,330.82,331.84,30808.0,329.93,331.1766,329.93,330.9473,30808.0
2018-03-07 15:30:00,332.03,335.04,332.03,334.42,104661.0,331.1368,334.1387,331.1368,333.5203,104661.0
2018-03-08 09:30:00,334.58,336.68,332.86,332.94,31989.0,333.6799,335.7742,331.9645,332.0443,31989.0
2018-03-08 10:00:00,333.1,334.54,332.84,334.53,23450.0,332.2039,333.64,331.9446,333.63,23450.0
2018-03-08 10:30:00,334.66,336.42,334.2,334.99,20431.0,333.7597,335.5149,333.3009,334.0888,20431.0
2018-03-08 11:00:00,334.99,338.92,334.65,337.69,27006.0,334.0888,338.0082,333.7497,336.7815,27006.0
2018-03-08 11:30:00,337.46,340.89,337.04,339.96,39828.0,336.5521,339.9729,336.1333,339.0454,39828.0
2018-03-08 12:00:00,340.03,340.1,337.5,337.75,20795.0,339.1152,339.185,336.592,336.8414,20795.0
2018-03-08 12:30:00,337.91,338.86,337.11,338.39,23561.0,337.0009,337.9484,336.2031,337.4796,23561.0
2018-03-08 13:00:00,338.25,339.14,337.84,338.59,37082.0,337.34,338.2276,336.9311,337.6791,37082.0
2018-03-08 13:30:00,338.53,338.77,336.62,337.43,34744.0,337.6193,337.8586,335.7144,336.5222,34744.0
2018-03-08 14:00:00,337.42,337.59,335.51,336.53,45371.0,336.5123,336.6818,334.6074,335.6246,45371.0
2018-03-08 14:30:00,336.38,339.04,335.97,339.04,39649.0,335.475,338.1279,335.0662,338.1279,39649.0
2018-03-08 15:00:00,339.2,340.45,339.11,340.45,46271.0,338.2875,339.5341,338.1977,339.5341,46271.0
2018-03-08 15:30:00,340.46,341.17,339.48,340.81,171280.0,339.5441,340.2522,338.5667,339.8931,171280.0
2018-03-09 09:30:00,343.58,343.58,339.48,341.21,45985.0,342.6557,342.6557,338.5667,340.2921,45985.0
2018-03-09 10:00:00,341.33,341.61,340.53,340.7,26601.0,340.4117,340.691,339.6139,339.7834,26601.0
2018-03-09 10:30:00,340.7,342.49,340.46,342.08,32428.0,339.7834,341.5686,339.5441,341.1597,32428.0
2018-03-09 11:00:00,342.19,343.5,341.44,342.43,38318.0,341.2694,342.5759,340.5214,341.5088,38318.0
2018-03-09 11:30:00,342.42,342.66,341.71,342.22,9167.0,341.4988,341.7382,340.7907,341.2993,9167.0
2018-03-09 12:00:00,342.53,343.13,341.73,342.11,43425.0,341.6085,342.2069,340.8107,341.1896,43425.0
2018-03-09 12:30:00,342.1,343.9,342.04,343.9,43811.0,341.1797,342.9748,341.1198,342.9748,43811.0
2018-03-09 13:00:00,343.32,344.79,343.23,344.7,24190.0,342.3964,343.8624,342.3066,343.7727,24190.0
2018-03-09 13:30:00,344.77,344.78,342.62,343.0,25407.0,343.8425,343.8524,341.6983,342.0772,25407.0
2018-03-09 14:00:00,343.24,343.85,342.95,343.4,18495.0,342.3166,342.925,342.0274,342.4762,18495.0
2018-03-09 14:30:00,343.39,343.74,342.53,342.71,15299.0,342.4662,342.8152,341.6085,341.788,15299.0
2018-03-09 15:00:00,342.91,342.99,340.8,340.97,33387.0,341.9875,342.0673,339.8832,340.0527,33387.0
2018-03-09 15:30:00,341.05,342.7,340.81,341.71,122693.0,340.1325,341.778,339.8931,340.7907,122693.0
2018-03-12 09:30:00,346.0,346.73,338.57,339.03,140402.0,345.0692,345.7972,337.6592,338.1179,140402.0
2018-03-12 10:00:00,338.74,341.57,337.42,339.86,98595.0,337.8287,340.6511,336.5123,338.9457,98595.0
2018-03-12 10:30:00,339.59,340.45,338.18,338.55,35088.0,338.6764,339.5341,337.2702,337.6392,35088.0
2018-03-12 11:00:00,338.88,340.52,338.5,340.52,38396.0,337.9683,339.6039,337.5893,339.6039,38396.0
2018-03-12 11:30:00,340.68,342.87,340.67,342.45,50273.0,339.7635,341.9476,339.7535,341.5287,50273.0
2018-03-12 12:00:00,342.28,344.74,342.28,344.72,42418.0,341.3592,343.8126,341.3592,343.7926,42418.0
2018-03-12 12:30:00,344.39,345.9,343.58,345.77,51128.0,343.4635,344.9694,342.6557,344.8398,51128.0
2018-03-12 13:00:00,345.81,345.88,344.42,344.53,20788.0,344.8797,344.9495,343.4934,343.6031,20788.0
2018-03-12 13:30:00,344.45,344.45,342.1,342.71,30483.0,343.5233,343.5233,341.1797,341.788,30483.0
2018-03-12 14:00:00,342.81,343.68,342.25,342.95,19812.0,341.8877,342.7554,341.3293,342.0274,19812.0
2018-03-12 14:30:00,342.93,344.29,342.53,344.13,48743.0,342.0074,343.3638,341.6085,343.2042,48743.0
2018-03-12 15:00:00,343.99,345.71,343.73,345.5,64625.0,343.0646,344.7799,342.8053,344.5705,64625.0
2018-03-12 15:30:00,345.41,346.18,344.54,344.55,147871.0,344.4808,345.2487,343.6131,343.6231,147871.0
2018-03-13 09:30:00,344.43,346.64,344.43,344.87,50259.0,343.5034,345.7074,343.5034,343.9422,50259.0
2018-03-13 10:00:00,344.96,345.86,344.41,345.5,54470.0,344.032,344.9295,343.4834,344.5705,54470.0
2018-03-13 10:30:00,345.79,345.8,339.83,340.52,76900.0,344.8597,344.8697,338.9158,339.6039,76900.0
2018-03-13 11:00:00,340.52,342.54,339.0,341.05,42717.0,339.6039,341.6185,338.088,340.1325,42717.0
2018-03-13 11:30:00,340.86,343.51,340.26,343.25,27209.0,339.943,342.5859,339.3446,342.3266,27209.0
2018-03-13 12:00:00,343.01,343.47,341.0,342.41,44757.0,342.0872,342.546,340.0826,341.4888,44757.0
2018-03-13 12:30:00,342.51,343.74,341.51,341.95,31909.0,341.5886,342.8152,340.5912,341.0301,31909.0
2018-03-13 13:00:00,342.05,342.25,340.25,340.28,15901.0,341.1298,341.3293,339.3346,339.3646,15901.0
2018-03-13 13:30:00,340.36,340.63,339.7,339.71,20265.0,339.4443,339.7136,338.7861,338.7961,20265.0
2018-03-13 14:00:00,339.9,340.13,338.34,338.53,19795.0,338.9856,339.215,337.4298,337.6193,19795.0
2018-03-13 14:30:00,338.69,339.06,336.42,337.11,27237.0,337.7788,338.1478,335.5149,336.2031,27237.0
2018-03-13 15:00:00,337.22,337.57,336.05,336.15,25872.0,336.3128,336.6618,335.1459,335.2457,25872.0
2018-03-13 15:30:00,336.09,338.15,335.42,337.76,81707.0,335.1858,337.2403,334.5176,336.8513,81707.0
2018-03-14 09:30:00,339.71,339.71,338.16,338.69,28340.0,338.7961,338.7961,337.2503,337.7788,28340.0
2018-03-14 10:00:00,338.91,339.73,338.63,339.56,30149.0,337.9982,338.816,337.719,338.6465,30149.0
2018-03-14 10:30:00,339.59,341.97,338.7,341.34,26410.0,338.6764,341.05,337.7888,340.4217,26410.0
2018-03-14 11:00:00,341.48,341.62,339.73,339.74,19738.0,340.5613,340.701,338.816,338.826,19738.0
2018-03-14 11:30:00,339.86,340.68,339.54,340.47,23945.0,338.9457,339.7635,338.6265,339.554,23945.0
2018-03-14 12:00:00,340.87,341.15,339.79,340.15,17481.0,339.953,340.2322,338.8759,339.2349,17481.0
2018-03-14 12:30:00,340.17,341.0,340.06,340.42,8889.0,339.2549,340.0826,339.1451,339.5042,8889.0
2018-03-14 13:00:00,340.2,341.0,339.85,340.77,7259.0,339.2848,340.0826,338.9357,339.8532,7259.0
2018-03-14 13:30:00,340.88,342.53,340.88,341.85,21803.0,339.9629,341.6085,339.9629,340.9303,21803.0
2018-03-14 14:00:00,342.19,342.62,339.89,340.43,26313.0,341.2694,341.6983,338.9756,339.5142,26313.0
2018-03-14 14:30:00,340.43,341.75,340.29,341.61,41670.0,339.5142,340.8306,339.3745,340.691,41670.0
2018-03-14 15:00:00,341.52,341.74,340.56,340.87,19272.0,340.6012,340.8206,339.6438,339.953,19272.0
2018-03-14 15:30:00,340.93,342.56,340.6,341.42,88277.0,340.0128,341.6384,339.6837,340.5015,88277.0
2018-03-15 09:30:00,341.56,341.97,338.88,340.23,34702.0,340.6411,341.05,337.9683,339.3147,34702.0
2018-03-15 10:00:00,340.84,341.22,339.84,340.65,31409.0,339.923,340.302,338.9257,339.7336,31409.0
2018-03-15 10:30:00,340.63,341.6,339.5,339.72,30495.0,339.7136,340.681,338.5867,338.8061,30495.0
2018-03-15 11:00:00,339.66,340.33,339.51,340.06,8681.0,338.7462,339.4144,338.5966,339.1451,8681.0
2018-03-15 11:30:00,340.14,341.43,339.71,339.8,24250.0,339.2249,340.5115,338.7961,338.8858,24250.0
2018-03-15 12:00:00,339.8,339.89,337.82,338.39,30545.0,338.8858,338.9756,336.9112,337.4796,30545.0
2018-03-15 12:30:00,338.48,338.48,337.19,337.58,22844.0,337.5694,337.5694,336.2829,336.6718,22844.0
2018-03-15 13:00:00,337.35,338.4,336.75,337.35,18520.0,336.4424,337.4896,335.8441,336.4424,18520.0
2018-03-15 13:30:00,337.62,337.75,335.62,335.71,10817.0,336.7117,336.8414,334.7171,334.8069,10817.0
2018-03-15 14:00:00,335.71,336.26,335.22,335.57,19050.0,334.8069,335.3554,334.3182,334.6672,19050.0
2018-03-15 14:30:00,335.56,335.75,334.29,335.34,29503.0,334.6573,334.8467,333.3907,334.4378,29503.0
2018-03-15 15:00:00,335.35,335.38,334.3,334.64,37306.0,334.4478,334.4777,333.4006,333.7397,37306.0
2018-03-15 15:30:00,334.69,335.3,334.55,335.02,88732.0,333.7896,334.398,333.65,334.1187,88732.0
2018-03-16 09:30:00,336.55,338.2,333.95,337.72,124568.0,335.6446,337.2902,333.0516,336.8114,124568.0
2018-03-16 10:00:00,337.73,341.85,337.72,341.1,65161.0,336.8214,340.9303,336.8114,340.1823,65161.0
2018-03-16 10:30:00,341.35,342.2,340.17,342.2,31688.0,340.4317,341.2794,339.2549,341.2794,31688.0
2018-03-16 11:00:00,342.38,342.81,340.22,340.98,59928.0,341.4589,341.8877,339.3047,340.0627,59928.0
2018-03-16 11:30:00,340.98,342.41,339.82,341.51,37822.0,340.0627,341.4888,338.9058,340.5912,37822.0
2018-03-16 12:00:00,341.5,342.52,341.27,342.14,17668.0,340.5813,341.5985,340.3519,341.2196,17668.0
2018-03-16 12:30:00,342.08,343.7,341.56,343.59,26036.0,341.1597,342.7754,340.6411,342.6657,26036.0
2018-03-16 13:00:00,343.56,344.71,343.07,344.66,27801.0,342.6357,343.7826,342.1471,343.7328,27801.0
2018-03-16 13:30:00,344.71,345.85,344.04,344.45,24495.0,343.7826,344.9196,343.1144,343.5233,24495.0
2018-03-16 14:00:00,344.17,344.44,343.7,343.71,23525.0,343.2441,343.5134,342.7754,342.7853,23525.0
2018-03-16 14:30:00,343.83,343.94,341.94,342.13,21961.0,342.905,343.0147,341.0201,341.2096,21961.0
2018-03-16 15:00:00,342.05,343.95,341.92,343.83,46062.0,341.1298,343.0247,341.0001,342.905,46062.0
2018-03-16 15:30:00,343.83,344.71,343.19,343.29,161351.0,342.905,343.7826,342.2667,342.3665,161351.0
2018-03-19 09:30:00,343.0,350.87,342.35,349.06,86949.0,342.0772,349.9261,341.429,348.1209,86949.0
2018-03-19 10:00:00,349.06,352.59,348.16,350.61,65884.0,348.1209,351.6414,347.2234,349.6668,65884.0
2018-03-19 10:30:00,350.5,350.82,344.91,345.97,64984.0,349.5571,349.8762,343.9821,345.0392,64984.0
2018-03-19 11:00:00,345.65,346.09,343.66,344.12,28156.0,344.7201,345.1589,342.7355,343.1942,28156.0
2018-03-19 11:30:00,344.04,344.2,342.35,342.66,52540.0,343.1144,343.274,341.429,341.7382,52540.0
2018-03-19 12:00:00,342.62,343.0,338.77,338.77,35328.0,341.6983,342.0772,337.8586,337.8586,35328.0
2018-03-19 12:30:00,338.78,340.21,336.57,339.76,41551.0,337.8686,339.2947,335.6645,338.846,41551.0
2018-03-19 13:00:00,339.42,339.59,337.29,337.63,18143.0,338.5069,338.6764,336.3826,336.7217,18143.0
2018-03-19 13:30:00,337.69,338.29,337.13,338.17,31541.0,336.7815,337.3799,336.223,337.2602,31541.0
2018-03-19 14:00:00,338.24,338.32,336.0,336.73,33248.0,337.33,337.4098,335.0961,335.8241,33248.0
2018-03-19 14:30:00,336.6,337.4,335.63,337.12,26961.0,335.6945,336.4923,334.7271,336.2131,26961.0
2018-03-19 15:00:00,337.2,338.52,336.18,337.74,46188.0,336.2928,337.6093,335.2756,336.8314,46188.0
2018-03-19 15:30:00,337.74,339.2,337.31,339.07,94976.0,336.8314,338.2875,336.4025,338.1578,94976.0
2018-03-20 09:30:00,338.48,339.99,334.19,334.72,65495.0,337.5694,339.0753,333.2909,333.8195,65495.0
2018-03-20 10:00:00,334.69,336.23,333.09,334.19,41492.0,333.7896,335.3255,332.1939,333.2909,41492.0
2018-03-20 10:30:00,334.64,335.45,333.29,334.63,44604.0,333.7397,334.5475,332.3934,333.7298,44604.0
2018-03-20 11:00:00,335.04,335.09,331.98,332.83,43133.0,334.1387,334.1885,331.0869,331.9346,43133.0
2018-03-20 11:30:00,332.99,333.76,330.69,331.77,40329.0,332.0942,332.8621,329.8004,330.8775,40329.0
2018-03-20 12:00:00,331.92,333.44,331.42,333.42,10200.0,331.027,332.543,330.5284,332.523,10200.0
2018-03-20 12:30:00,333.52,334.1,332.93,333.72,17733.0,332.6227,333.2012,332.0343,332.8222,17733.0
2018-03-20 13:00:00,333.99,334.02,332.31,332.55,8339.0,333.0915,333.1214,331.416,331.6554,8339.0
2018-03-20 13:30:00,332.56,332.56,331.65,332.17,8588.0,331.6653,331.6653,330.7578,331.2764,8588.0
2018-03-20 14:00:00,332.03,333.2,331.66,332.02,18384.0,331.1368,332.3036,330.7677,331.1268,18384.0
2018-03-20 14:30:00,331.94,333.67,331.6,333.61,22907.0,331.047,332.7723,330.7079,332.7125,22907.0
2018-03-20 15:00:00,333.61,334.12,332.68,332.68,15288.0,332.7125,333.2211,331.785,331.785,15288.0
2018-03-20 15:30:00,332.75,333.97,332.52,333.87,103410.0,331.8548,333.0715,331.6254,332.9718,103410.0
2018-03-21 09:30:00,334.09,336.73,333.16,336.18,21739.0,333.1912,335.8241,332.2637,335.2756,21739.0
2018-03-21 10:00:00,335.84,337.29,334.95,335.26,16008.0,334.9365,336.3826,334.0489,334.3581,16008.0
2018-03-21 10:30:00,334.79,335.41,333.32,335.23,13698.0,333.8893,334.5077,332.4233,334.3281,13698.0
2018-03-21 11:00:00,334.96,335.09,334.47,334.79,11150.0,334.0589,334.1885,333.5702,333.8893,11150.0
2018-03-21 11:30:00,334.78,335.99,334.72,335.56,12556.0,333.8794,335.0861,333.8195,334.6573,12556.0
2018-03-21 12:00:00,335.57,335.76,334.69,335.29,10229.0,334.6672,334.8567,333.7896,334.388,10229.0
2018-03-21 12:30:00,335.22,335.78,334.86,335.07,9553.0,334.3182,334.8767,333.9591,334.1686,9553.0
2018-03-21 13:00:00,335.15,335.26,334.57,335.04,13021.0,334.2484,334.3581,333.6699,334.1387,13021.0
2018-03-21 13:30:00,335.01,335.94,334.84,335.41,12359.0,334.1087,335.0362,333.9392,334.5077,12359.0
2018-03-21 14:00:00,335.96,337.61,335.4,335.62,26224.0,335.0562,336.7017,334.4977,334.7171,26224.0
2018-03-21 14:30:00,335.54,336.63,334.18,334.82,49617.0,334.6373,335.7244,333.281,333.9192,49617.0
2018-03-21 15:00:00,334.8,337.15,334.79,336.15,22018.0,333.8993,336.243,333.8893,335.2457,22018.0
2018-03-21 15:30:00,335.87,336.98,334.53,334.87,58724.0,334.9664,336.0734,333.63,333.9691,58724.0
2018-03-22 09:30:00,331.16,331.79,329.03,330.61,27876.0,330.2691,330.8974,328.1448,329.7206,27876.0
2018-03-22 10:00:00,330.4,334.0,330.3,333.07,17720.0,329.5111,333.1015,329.4114,332.174,17720.0
2018-03-22 10:30:00,332.9,332.95,330.02,330.49,24438.0,332.0044,332.0543,329.1322,329.6009,24438.0
2018-03-22 11:00:00,330.69,332.49,330.5,331.47,12600.0,329.8004,331.5955,329.6109,330.5783,12600.0
2018-03-22 11:30:00,331.48,332.3,330.6,330.66,27675.0,330.5882,331.406,329.7106,329.7704,27675.0
2018-03-22 12:00:00,330.47,332.54,329.48,332.28,26356.0,329.5809,331.6454,328.5936,331.3861,26356.0
2018-03-22 12:30:00,332.77,333.67,331.36,332.94,22683.0,331.8748,332.7723,330.4686,332.0443,22683.0
2018-03-22 13:00:00,332.97,335.61,332.48,335.58,17073.0,332.0742,334.7071,331.5855,334.6772,17073.0
2018-03-22 13:30:00,335.56,336.0,333.42,334.48,18387.0,334.6573,335.0961,332.523,333.5802,18387.0
2018-03-22 14:00:00,334.14,334.18,332.1,332.34,11690.0,333.2411,333.281,331.2066,331.4459,11690.0
2018-03-22 14:30:00,332.13,333.3,331.35,331.7,11595.0,331.2365,332.4033,330.4586,330.8076,11595.0
2018-03-22 15:00:00,331.96,332.19,329.83,330.29,17516.0,331.0669,331.2963,328.9427,329.4014,17516.0
2018-03-22 15:30:00,330.43,330.43,327.51,327.66,96338.0,329.5411,329.5411,326.6289,326.7785,96338.0
2018-03-23 09:30:00,327.52,328.61,325.18,327.63,34067.0,326.6389,327.726,324.3052,326.7486,34067.0
2018-03-23 10:00:00,327.63,328.49,326.42,327.88,18101.0,326.7486,327.6063,325.5418,326.9979,18101.0
2018-03-23 10:30:00,327.88,332.18,327.88,331.98,34192.0,326.9979,331.2863,326.9979,331.0869,34192.0
2018-03-23 11:00:00,331.98,332.32,328.64,328.64,18041.0,331.0869,331.426,327.7559,327.7559,18041.0
2018-03-23 11:30:00,329.11,330.34,328.18,328.74,16630.0,328.2246,329.4513,327.2971,327.8556,16630.0
2018-03-23 12:00:00,328.79,331.35,328.79,331.35,6910.0,327.9055,330.4586,327.9055,330.4586,6910.0
2018-03-23 12:30:00,330.96,331.37,329.63,330.42,11310.0,330.0696,330.4785,328.7432,329.5311,11310.0
2018-03-23 13:00:00,330.09,332.1,329.88,331.67,11690.0,329.202,331.2066,328.9925,330.7777,11690.0
2018-03-23 13:30:00,331.96,332.09,330.33,331.45,13738.0,331.0669,331.1966,329.4413,330.5583,13738.0
2018-03-23 14:00:00,331.21,331.57,328.8,328.99,19099.0,330.319,330.678,327.9154,328.1049,19099.0
2018-03-23 14:30:00,329.01,329.21,325.09,325.39,19343.0,328.1249,328.3243,324.2154,324.5146,19343.0
2018-03-23 15:00:00,325.34,326.88,323.42,324.1,54240.0,324.4647,326.0006,322.5499,323.2281,54240.0
2018-03-23 15:30:00,323.77,323.98,321.2,321.29,110574.0,322.899,323.1084,320.3359,320.4256,110574.0
2018-03-26 09:30:00,325.58,326.76,320.22,321.24,66769.0,324.7041,325.8809,319.3585,320.3758,66769.0
2018-03-26 10:00:00,321.13,323.62,318.01,318.22,51291.0,320.2661,322.7494,317.1545,317.3639,51291.0
2018-03-26 10:30:00,318.41,322.15,317.71,321.46,26617.0,317.5534,321.2833,316.8553,320.5952,26617.0
2018-03-26 11:00:00,321.41,323.12,320.66,322.41,67540.0,320.5453,322.2507,319.7973,321.5426,67540.0
2018-03-26 11:30:00,321.95,325.32,321.83,324.66,54568.0,321.0839,324.4448,320.9642,323.7866,54568.0
2018-03-26 12:00:00,324.41,326.5,323.8,325.89,48729.0,323.5373,325.6216,322.9289,325.0133,48729.0
2018-03-26 12:30:00,325.72,325.88,323.16,323.2,11651.0,324.8437,325.0033,322.2906,322.3305,11651.0
2018-03-26 13:00:00,323.13,325.37,323.13,325.31,11261.0,322.2607,324.4947,322.2607,324.4348,11261.0
2018-03-26 13:30:00,325.03,325.33,324.14,325.33,20515.0,324.1556,324.4548,323.268,324.4548,20515.0
2018-03-26 14:00:00,325.45,328.35,325.37,327.47,12790.0,324.5745,327.4667,324.4947,326.589,12790.0
2018-03-26 14:30:00,327.63,328.48,327.42,327.65,13804.0,326.7486,327.5963,326.5392,326.7685,13804.0
2018-03-26 15:00:00,327.62,329.8,327.62,329.74,22546.0,326.7386,328.9127,326.7386,328.8529,22546.0
2018-03-26 15:30:00,329.68,331.0,329.36,330.63,72109.0,328.7931,330.1095,328.4739,329.7405,72109.0
2018-03-27 09:30:00,332.65,335.7,330.14,334.4,71438.0,331.7551,334.7969,329.2518,333.5004,71438.0
2018-03-27 10:00:00,334.18,334.4,332.07,332.22,27936.0,333.281,333.5004,331.1766,331.3262,27936.0
2018-03-27 10:30:00,331.88,331.98,330.3,331.87,21215.0,330.9872,331.0869,329.4114,330.9772,21215.0
2018-03-27 11:00:00,331.69,331.98,329.97,331.51,47129.0,330.7977,331.0869,329.0823,330.6181,47129.0
2018-03-27 11:30:00,331.56,333.77,330.86,333.23,20987.0,330.668,332.8721,329.9699,332.3335,20987.0
2018-03-27 12:00:00,333.34,335.3,333.32,333.68,12114.0,332.4432,334.398,332.4233,332.7823,12114.0
2018-03-27 12:30:00,333.5,334.42,332.57,334.25,17519.0,332.6028,333.5203,331.6753,333.3508,17519.0
2018-03-27 13:00:00,334.41,335.0,333.75,333.81,9651.0,333.5103,334.0988,332.8521,332.912,9651.0
2018-03-27 13:30:00,333.5,334.36,332.04,332.74,45937.0,332.6028,333.4605,331.1467,331.8448,45937.0
2018-03-27 14:00:00,332.49,333.21,330.51,330.51,18182.0,331.5955,332.3136,329.6208,329.6208,18182.0
2018-03-27 14:30:00,330.51,331.46,329.88,330.51,33923.0,329.6208,330.5683,328.9925,329.6208,33923.0
2018-03-27 15:00:00,330.47,333.36,329.12,329.49,152383.0,329.5809,332.4632,328.2346,328.6036,152383.0
2018-03-27 15:30:00,329.16,329.76,326.94,329.27,144051.0,328.2745,328.8729,326.0604,328.3842,144051.0
2018-03-28 09:30:00,329.8,333.25,328.49,332.69,31891.0,328.9127,332.3535,327.6063,331.795,31891.0
2018-03-28 10:00:00,332.88,334.37,330.02,333.47,66322.0,331.9845,333.4705,329.1322,332.5729,66322.0
2018-03-28 10:30:00,334.0,335.05,330.25,331.83,23742.0,333.1015,334.1486,329.3615,330.9373,23742.0
2018-03-28 11:00:00,332.15,332.99,330.55,332.69,17434.0,331.2564,332.0942,329.6607,331.795,17434.0
2018-03-28 11:30:00,331.74,335.25,331.03,333.78,18862.0,330.8475,334.3481,330.1394,332.882,18862.0
2018-03-28 12:00:00,333.97,337.52,333.64,335.53,37869.0,333.0715,336.612,332.7424,334.6273,37869.0
2018-03-28 12:30:00,335.74,336.25,333.23,333.31,17388.0,334.8368,335.3454,332.3335,332.4133,17388.0
2018-03-28 13:00:00,333.1,335.64,332.9,334.67,11441.0,332.2039,334.737,332.0044,333.7696,11441.0
2018-03-28 13:30:00,335.07,337.0,334.88,335.29,17660.0,334.1686,336.0934,333.9791,334.388,17660.0
2018-03-28 14:00:00,335.79,336.99,334.26,336.49,40986.0,334.8866,336.0834,333.3608,335.5848,40986.0
2018-03-28 14:30:00,336.28,338.79,336.28,337.88,71027.0,335.3753,337.8786,335.3753,336.971,71027.0
2018-03-28 15:00:00,337.67,339.75,337.26,339.42,88361.0,336.7616,338.836,336.3527,338.5069,88361.0
2018-03-28 15:30:00,339.22,340.4,338.32,338.42,193190.0,338.3074,339.4842,337.4098,337.5096,193190.0
2018-03-29 09:30:00,340.82,341.41,338.32,340.29,68196.0,339.9031,340.4915,337.4098,339.3745,68196.0
2018-03-29 10:00:00,339.71,342.63,339.71,342.18,71136.0,338.7961,341.7082,338.7961,341.2594,71136.0
2018-03-29 10:30:00,341.64,344.67,341.15,344.66,24572.0,340.7209,343.7427,340.2322,343.7328,24572.0
2018-03-29 11:00:00,344.93,346.04,343.8,345.36,37388.0,344.002,345.1091,342.8751,344.4309,37388.0
2018-03-29 11:30:00,345.18,346.29,344.31,346.22,33285.0,344.2514,345.3584,343.3837,345.2886,33285.0
2018-03-29 12:00:00,345.99,346.0,343.3,344.88,29504.0,345.0592,345.0692,342.3764,343.9522,29504.0
2018-03-29 12:30:00,344.75,344.9,343.51,344.15,14946.0,343.8225,343.9721,342.5859,343.2241,14946.0
2018-03-29 13:00:00,344.01,344.4,343.27,344.16,24889.0,343.0845,343.4735,342.3465,343.2341,24889.0
2018-03-29 13:30:00,344.04,344.78,343.33,344.32,43425.0,343.1144,343.8524,342.4064,343.3937,43425.0
2018-03-29 14:00:00,344.06,344.6,343.42,344.54,46612.0,343.1344,343.6729,342.4961,343.6131,46612.0
2018-03-29 14:30:00,344.51,346.44,344.38,345.8,35433.0,343.5832,345.508,343.4535,344.8697,35433.0
2018-03-29 15:00:00,345.82,346.55,344.4,345.08,39781.0,344.8897,345.6177,343.4735,344.1516,39781.0
2018-03-29 15:30:00,345.09,346.87,344.01,344.44,161352.0,344.1616,345.9368,343.0845,343.5134,161352.0
2018-04-02 09:30:00,342.45,345.49,339.0,340.18,40361.0,341.5287,344.5605,338.088,339.2648,40361.0
2018-04-02 10:00:00,339.06,339.82,336.07,337.11,35867.0,338.1478,338.9058,335.1659,336.2031,35867.0
2018-04-02 10:30:00,336.97,338.58,335.92,336.13,91322.0,336.0635,337.6691,335.0163,335.2257,91322.0
2018-04-02 11:00:00,335.75,335.75,331.5,335.0,94025.0,334.8467,334.8467,330.6082,334.0988,94025.0
2018-04-02 11:30:00,334.64,334.97,328.75,328.86,69438.0,333.7397,334.0688,327.8656,327.9753,69438.0
2018-04-02 12:00:00,328.93,330.27,328.54,330.0,65478.0,328.0451,329.3815,327.6561,329.1122,65478.0
2018-04-02 12:30:00,330.01,331.32,329.5,329.98,35692.0,329.1222,330.4287,328.6136,329.0923,35692.0
2018-04-02 13:00:00,330.04,330.41,326.58,326.69,36352.0,329.1521,329.5211,325.7014,325.8111,36352.0
2018-04-02 13:30:00,326.71,328.95,326.22,326.34,40036.0,325.8311,328.065,325.3424,325.4621,40036.0
2018-04-02 14:00:00,326.29,327.47,324.76,326.94,47962.0,325.4122,326.589,323.8863,326.0604,47962.0
2018-04-02 14:30:00,326.94,330.0,326.93,329.06,57306.0,326.0604,329.1122,326.0505,328.1747,57306.0
2018-04-02 15:00:00,328.96,329.34,326.83,327.86,48626.0,328.075,328.454,325.9507,326.978,48626.0
2018-04-02 15:30:00,327.87,331.65,327.13,330.66,166867.0,326.9879,330.7578,326.2499,329.7704,166867.0
2018-04-03 09:30:00,330.82,331.39,324.46,327.53,57169.0,329.93,330.4985,323.5871,326.6489,57169.0
2018-04-03 10:00:00,328.24,328.24,320.71,322.27,55282.0,327.3569,327.3569,319.8472,321.403,55282.0
2018-04-03 10:30:00,322.72,328.11,322.2,327.78,27983.0,321.8518,327.2273,321.3332,326.8982,27983.0
2018-04-03 11:00:00,327.76,330.27,327.52,329.34,34882.0,326.8782,329.3815,326.6389,328.454,34882.0
2018-04-03 11:30:00,329.22,329.48,327.25,327.95,20733.0,328.3343,328.5936,326.3696,327.0677,20733.0
2018-04-03 12:00:00,328.06,330.43,326.32,326.62,24944.0,327.1774,329.5411,325.4421,325.7413,24944.0
2018-04-03 12:30:00,326.4,327.56,325.25,325.94,26483.0,325.5219,326.6788,324.375,325.0631,26483.0
2018-04-03 13:00:00,325.96,327.89,325.82,327.36,21051.0,325.0831,327.0079,324.9435,326.4793,21051.0
2018-04-03 13:30:00,327.36,327.82,326.16,327.29,14427.0,326.4793,326.9381,325.2825,326.4095,14427.0
2018-04-03 14:00:00,327.25,327.45,324.67,325.06,26070.0,326.3696,326.5691,323.7966,324.1855,26070.0
2018-04-03 14:30:00,324.96,330.04,324.46,329.85,25634.0,324.0858,329.1521,323.5871,328.9626,25634.0
2018-04-03 15:00:00,329.32,332.62,329.29,331.61,50453.0,328.434,331.7252,328.4041,330.7179,50453.0
2018-04-03 15:30:00,331.63,332.47,329.59,332.34,118946.0,330.7378,331.5756,328.7033,331.4459,118946.0
2018-04-04 09:30:00,326.65,329.21,321.6,329.21,51808.0,325.7712,328.3243,320.7348,328.3243,51808.0
2018-04-04 10:00:00,329.3,330.07,326.69,328.74,32336.0,328.4141,329.182,325.8111,327.8556,32336.0
2018-04-04 10:30:00,328.51,330.43,326.96,330.25,17593.0,327.6262,329.5411,326.0804,329.3615,17593.0
2018-04-04 11:00:00,330.68,330.68,328.41,329.69,17818.0,329.7904,329.7904,327.5265,328.803,17818.0
2018-04-04 11:30:00,329.9,331.61,328.83,329.57,22779.0,329.0125,330.7179,327.9454,328.6834,22779.0
2018-04-04 12:00:00,329.94,332.8,329.25,332.68,33267.0,329.0524,331.9047,328.3642,331.785,33267.0
2018-04-04 12:30:00,332.99,334.31,332.57,332.85,20698.0,332.0942,333.4106,331.6753,331.9545,20698.0
2018-04-04 13:00:00,332.66,332.82,330.74,331.24,9145.0,331.7651,331.9246,329.8502,330.3489,9145.0
2018-04-04 13:30:00,331.19,333.29,331.08,332.59,24877.0,330.299,332.3934,330.1893,331.6952,24877.0
2018-04-04 14:00:00,332.53,335.89,332.41,335.5,23753.0,331.6354,334.9864,331.5157,334.5974,23753.0
2018-04-04 14:30:00,335.68,336.73,334.7,336.64,22173.0,334.7769,335.8241,333.7996,335.7343,22173.0
2018-04-04 15:00:00,336.41,337.98,336.34,337.73,61279.0,335.505,337.0707,335.4352,336.8214,61279.0
2018-04-04 15:30:00,337.68,339.1,336.89,337.34,101395.0,336.7716,338.1877,335.9837,336.4325,101395.0
2018-04-05 09:30:00,339.86,340.37,334.07,334.64,39502.0,338.9457,339.4543,333.1713,333.7397,39502.0
2018-04-05 10:00:00,334.87,334.88,329.01,330.02,67959.0,333.9691,333.9791,328.1249,329.1322,67959.0
2018-04-05 10:30:00,330.3,330.54,328.32,328.32,32838.0,329.4114,329.6508,327.4367,327.4367,32838.0
2018-04-05 11:00:00,328.52,330.1,328.52,329.04,32243.0,327.6362,329.2119,327.6362,328.1548,32243.0
2018-04-05 11:30:00,329.02,329.07,326.28,327.66,50347.0,328.1348,328.1847,325.4022,326.7785,50347.0
2018-04-05 12:00:00,327.49,327.75,325.86,327.38,28250.0,326.609,326.8683,324.9833,326.4993,28250.0
2018-04-05 12:30:00,327.56,327.82,325.48,326.75,31307.0,326.6788,326.9381,324.6044,325.871,31307.0
2018-04-05 13:00:00,327.12,328.51,327.12,327.63,25732.0,326.24,327.6262,326.24,326.7486,25732.0
2018-04-05 13:30:00,327.44,327.46,326.2,326.59,38978.0,326.5591,326.579,325.3224,325.7114,38978.0
2018-04-05 14:00:00,326.56,326.94,325.51,325.93,21037.0,325.6815,326.0604,324.6343,325.0532,21037.0
2018-04-05 14:30:00,326.07,326.86,325.69,326.77,15146.0,325.1928,325.9807,324.8138,325.8909,15146.0
2018-04-05 15:00:00,326.76,327.39,326.38,326.39,26164.0,325.8809,326.5092,325.502,325.5119,26164.0
2018-04-05 15:30:00,326.42,329.27,325.48,328.6,136680.0,325.5418,328.3842,324.6044,327.716,136680.0
2018-04-06 09:30:00,324.11,326.5,321.27,323.37,76030.0,323.2381,325.6216,320.4057,322.5,76030.0
2018-04-06 10:00:00,323.5,324.18,320.01,321.0,90536.0,322.6297,323.3079,319.1491,320.1364,90536.0
2018-04-06 10:30:00,320.59,321.39,318.53,319.27,62469.0,319.7275,320.5254,317.6731,318.4111,62469.0
2018-04-06 11:00:00,319.18,322.37,318.01,322.35,39618.0,318.3213,321.5027,317.1545,321.4828,39618.0
2018-04-06 11:30:00,322.36,323.06,321.12,322.04,24515.0,321.4928,322.1909,320.2561,321.1736,24515.0
2018-04-06 12:00:00,321.63,321.98,320.4,320.87,22195.0,320.7647,321.1138,319.538,320.0068,22195.0
2018-04-06 12:30:00,320.5,324.26,320.49,323.99,41253.0,319.6378,323.3877,319.6278,323.1184,41253.0
2018-04-06 13:00:00,323.84,323.86,321.86,323.04,18962.0,322.9688,322.9887,320.9941,322.1709,18962.0
2018-04-06 13:30:00,323.35,323.95,319.75,319.75,32240.0,322.4801,323.0785,318.8898,318.8898,32240.0
2018-04-06 14:00:00,319.61,320.2,318.25,318.48,24154.0,318.7502,319.3386,317.3938,317.6232,24154.0
2018-04-06 14:30:00,318.62,318.78,316.57,316.95,32355.0,317.7628,317.9224,315.7183,316.0973,32355.0
2018-04-06 15:00:00,317.12,319.76,316.61,318.52,38640.0,316.2669,318.8998,315.7582,317.6631,38640.0
2018-04-06 15:30:00,318.45,321.0,318.17,319.55,97931.0,317.5933,320.1364,317.314,318.6903,97931.0
2018-04-09 09:30:00,318.65,320.59,315.37,319.24,54402.0,317.7927,319.7275,314.5216,318.3812,54402.0
2018-04-09 10:00:00,319.28,319.62,316.41,318.27,54256.0,318.4211,318.7601,315.5588,317.4138,54256.0
2018-04-09 10:30:00,318.2,321.7,318.2,320.56,29408.0,317.344,320.8345,317.344,319.6976,29408.0
2018-04-09 11:00:00,320.91,322.2,319.13,322.04,22069.0,320.0467,321.3332,318.2715,321.1736,22069.0
2018-04-09 11:30:00,321.76,322.6,321.62,322.09,24162.0,320.8944,321.7321,320.7548,321.2235,24162.0
2018-04-09 12:00:00,322.1,323.82,321.86,322.39,24187.0,321.2335,322.9488,320.9941,321.5227,24187.0
2018-04-09 12:30:00,322.22,323.43,322.06,323.14,25346.0,321.3531,322.5599,321.1936,322.2707,25346.0
2018-04-09 13:00:00,323.23,324.11,322.82,322.82,16895.0,322.3604,323.2381,321.9515,321.9515,16895.0
2018-04-09 13:30:00,323.11,323.85,322.87,323.85,9253.0,322.2407,322.9788,322.0014,322.9788,9253.0
2018-04-09 14:00:00,324.0,324.29,323.26,323.37,18026.0,323.1284,323.4176,322.3903,322.5,18026.0
2018-04-09 14:30:00,323.11,323.91,322.55,323.91,22080.0,322.2407,323.0386,321.6823,323.0386,22080.0
2018-04-09 15:00:00,323.74,324.06,321.77,322.23,20850.0,322.8691,323.1882,320.9044,321.3631,20850.0
2018-04-09 15:30:00,321.86,322.24,319.46,319.72,59150.0,320.9941,321.3731,318.6006,318.8599,59150.0
2018-04-10 09:30:00,322.56,328.13,321.39,322.13,59573.0,321.6922,327.2472,320.5254,321.2634,59573.0
2018-04-10 10:00:00,322.14,326.81,322.0,326.15,32376.0,321.2734,325.9308,321.1337,325.2726,32376.0
2018-04-10 10:30:00,326.39,327.76,325.93,326.99,19723.0,325.5119,326.8782,325.0532,326.1103,19723.0
2018-04-10 11:00:00,327.0,328.0,325.96,325.96,25916.0,326.1203,327.1176,325.0831,325.0831,25916.0
2018-04-10 11:30:00,326.42,327.4,324.59,325.35,21471.0,325.5418,326.5192,323.7168,324.4747,21471.0
2018-04-10 12:00:00,325.41,325.74,322.36,323.59,20901.0,324.5346,324.8637,321.4928,322.7195,20901.0
2018-04-10 12:30:00,323.65,325.86,323.63,325.63,14001.0,322.7793,324.9833,322.7593,324.754,14001.0
2018-04-10 13:00:00,325.52,326.95,325.33,326.68,9501.0,324.6443,326.0704,324.4548,325.8011,9501.0
2018-04-10 13:30:00,326.68,327.59,326.13,327.43,15409.0,325.8011,326.7087,325.2526,326.5491,15409.0
2018-04-10 14:00:00,327.54,328.38,326.89,326.98,18067.0,326.6588,327.4966,326.0106,326.1003,18067.0
2018-04-10 14:30:00,327.11,328.0,326.18,327.96,17191.0,326.23,327.1176,325.3025,327.0777,17191.0
2018-04-10 15:00:00,328.21,328.88,327.68,328.48,26578.0,327.327,327.9952,326.7985,327.5963,26578.0
2018-04-10 15:30:00,328.29,328.71,327.71,328.04,57507.0,327.4068,327.8257,326.8284,327.1575,57507.0
2018-04-11 09:30:00,326.07,328.06,325.08,328.05,22634.0,325.1928,327.1774,324.2054,327.1675,22634.0
2018-04-11 10:00:00,327.55,327.67,325.38,326.96,46351.0,326.6688,326.7885,324.5046,326.0804,46351.0
2018-04-11 10:30:00,327.12,328.55,326.58,326.58,24222.0,326.24,327.6661,325.7014,325.7014,24222.0
2018-04-11 11:00:00,326.59,327.9,325.74,327.5,26771.0,325.7114,327.0179,324.8637,326.6189,26771.0
2018-04-11 11:30:00,327.5,327.74,326.7,327.25,14164.0,326.6189,326.8583,325.8211,326.3696,14164.0
2018-04-11 12:00:00,327.43,328.13,326.12,326.36,22843.0,326.5491,327.2472,325.2427,325.482,22843.0
2018-04-11 12:30:00,326.48,326.59,324.42,324.78,12192.0,325.6017,325.7114,323.5472,323.9063,12192.0
2018-04-11 13:00:00,324.93,325.94,324.79,325.61,10978.0,324.0559,325.0631,323.9162,324.734,10978.0
2018-04-11 13:30:00,325.57,325.57,324.75,325.21,16973.0,324.6941,324.6941,323.8763,324.3351,16973.0
2018-04-11 14:00:00,325.58,325.94,324.0,325.04,21314.0,324.7041,325.0631,323.1284,324.1656,21314.0
2018-04-11 14:30:00,325.23,325.66,324.1,324.66,17341.0,324.355,324.7839,323.2281,323.7866,17341.0
2018-04-11 15:00:00,324.82,325.03,322.62,322.82,22833.0,323.9461,324.1556,321.7521,321.9515,22833.0
2018-04-11 15:30:00,322.98,323.61,322.28,322.79,56163.0,322.1111,322.7394,321.413,321.9216,56163.0
2018-04-12 09:30:00,323.99,326.5,323.99,326.5,26194.0,323.1184,325.6216,323.1184,325.6216,26194.0
2018-04-12 10:00:00,326.92,327.28,326.49,326.79,21327.0,326.0405,326.3995,325.6117,325.9108,21327.0
2018-04-12 10:30:00,326.79,326.79,323.0,323.52,24306.0,325.9108,325.9108,322.131,322.6496,24306.0
2018-04-12 11:00:00,323.69,326.51,323.69,325.8,17659.0,322.8192,325.6316,322.8192,324.9235,17659.0
2018-04-12 11:30:00,325.69,326.17,324.73,325.1,15754.0,324.8138,325.2925,323.8564,324.2254,15754.0
2018-04-12 12:00:00,325.0,325.0,324.08,324.68,11330.0,324.1257,324.1257,323.2081,323.8065,11330.0
2018-04-12 12:30:00,324.79,325.27,324.43,325.18,11570.0,323.9162,324.3949,323.5572,324.3052,11570.0
2018-04-12 13:00:00,325.15,325.42,323.71,323.75,16995.0,324.2753,324.5445,322.8391,322.879,16995.0
2018-04-12 13:30:00,323.75,325.57,323.75,324.85,19106.0,322.879,324.6941,322.879,323.9761,19106.0
2018-04-12 14:00:00,324.92,325.73,324.88,325.33,11165.0,324.0459,324.8537,324.006,324.4548,11165.0
2018-04-12 14:30:00,325.63,325.82,324.84,325.46,11396.0,324.754,324.9435,323.9661,324.5844,11396.0
2018-04-12 15:00:00,325.49,326.47,324.99,326.12,23408.0,324.6143,325.5917,324.1157,325.2427,23408.0
2018-04-12 15:30:00,326.11,326.3,324.77,325.08,58236.0,325.2327,325.4222,323.8963,324.2054,58236.0
2018-04-13 09:30:00,326.86,328.59,325.51,328.0,50610.0,325.9807,327.706,324.6343,327.1176,50610.0
2018-04-13 10:00:00,327.83,327.83,322.69,323.09,56684.0,326.948,326.948,321.8219,322.2208,56684.0
2018-04-13 10:30:00,323.07,323.7,320.01,320.02,35759.0,322.2009,322.8292,319.1491,319.1591,35759.0
2018-04-13 11:00:00,320.29,321.63,319.26,320.47,24836.0,319.4283,320.7647,318.4011,319.6079,24836.0
2018-04-13 11:30:00,320.84,321.34,320.1,321.14,29952.0,319.9769,320.4755,319.2388,320.276,29952.0
2018-04-13 12:00:00,321.13,322.08,321.13,321.9,9990.0,320.2661,321.2135,320.2661,321.034,9990.0
2018-04-13 12:30:00,321.64,322.2,320.81,322.19,12946.0,320.7747,321.3332,319.9469,321.3232,12946.0
2018-04-13 13:00:00,322.14,323.8,321.98,323.35,17463.0,321.2734,322.9289,321.1138,322.4801,17463.0
2018-04-13 13:30:00,323.24,324.77,322.89,323.75,14678.0,322.3704,323.8963,322.0213,322.879,14678.0
2018-04-13 14:00:00,323.79,323.79,322.18,322.42,19172.0,322.9189,322.9189,321.3132,321.5526,19172.0
2018-04-13 14:30:00,322.11,323.01,320.46,320.46,24701.0,321.2434,322.141,319.5979,319.5979,24701.0
2018-04-13 15:00:00,320.61,320.61,319.6,320.22,26246.0,319.7475,319.7475,318.7402,319.3585,26246.0
2018-04-13 15:30:00,320.07,322.44,319.75,321.72,67310.0,319.2089,321.5726,318.8898,320.8545,67310.0
2018-04-16 09:30:00,324.4,324.4,320.43,321.79,47189.0,323.5273,323.5273,319.568,320.9243,47189.0
2018-04-16 10:00:00,321.79,321.93,318.18,319.01,57177.0,320.9243,321.0639,317.324,318.1518,57177.0
2018-04-16 10:30:00,319.07,320.49,317.63,319.99,53056.0,318.2116,319.6278,316.7755,319.1291,53056.0
2018-04-16 11:00:00,319.92,320.65,319.7,320.5,69950.0,319.0593,319.7874,318.8399,319.6378,69950.0
2018-04-16 11:30:00,320.35,320.35,318.75,319.61,16847.0,319.4882,319.4882,317.8925,318.7502,16847.0
2018-04-16 12:00:00,319.82,320.09,319.2,319.25,15371.0,318.9596,319.2289,318.3413,318.3911,15371.0
2018-04-16 12:30:00,319.12,319.57,318.33,319.48,13818.0,318.2615,318.7103,317.4736,318.6205,13818.0
2018-04-16 13:00:00,319.55,320.59,319.55,319.75,33476.0,318.6903,319.7275,318.6903,318.8898,33476.0
2018-04-16 13:30:00,319.97,320.35,318.91,319.17,33323.0,319.1092,319.4882,318.052,318.3113,33323.0
2018-04-16 14:00:00,319.3,319.87,318.79,319.69,43663.0,318.441,319.0095,317.9324,318.8299,43663.0
2018-04-16 14:30:00,319.59,320.2,318.89,319.2,36617.0,318.7302,319.3386,318.0321,318.3413,36617.0
2018-04-16 15:00:00,319.16,319.34,318.7,319.19,29954.0,318.3014,318.4809,317.8426,318.3313,29954.0
2018-04-16 15:30:00,319.01,319.12,317.96,318.13,87713.0,318.1518,318.2615,317.1046,317.2741,87713.0
2018-04-17 09:30:00,319.54,321.65,318.97,320.36,78363.0,318.6804,320.7847,318.1119,319.4981,78363.0
2018-04-17 10:00:00,320.11,321.5,319.66,321.11,56155.0,319.2488,320.6351,318.8,320.2461,56155.0
2018-04-17 10:30:00,321.17,323.82,320.86,323.6,56115.0,320.306,322.9488,319.9968,322.7294,56115.0
2018-04-17 11:00:00,323.79,324.76,322.6,324.26,82206.0,322.9189,323.8863,321.7321,323.3877,82206.0
2018-04-17 11:30:00,324.1,324.54,322.85,323.06,47345.0,323.2281,323.6669,321.9814,322.1909,47345.0
2018-04-17 12:00:00,323.0,323.5,322.75,323.1,34535.0,322.131,322.6297,321.8817,322.2308,34535.0
2018-04-17 12:30:00,323.05,323.88,322.58,323.68,48179.0,322.1809,323.0087,321.7122,322.8092,48179.0
2018-04-17 13:00:00,323.57,323.94,322.94,323.78,26564.0,322.6995,323.0685,322.0712,322.9089,26564.0
2018-04-17 13:30:00,323.85,324.08,323.41,323.97,14989.0,322.9788,323.2081,322.5399,323.0984,14989.0
2018-04-17 14:00:00,324.03,324.19,322.77,323.25,22995.0,323.1583,323.3178,321.9017,322.3804,22995.0
2018-04-17 14:30:00,323.11,323.95,323.1,323.74,21908.0,322.2407,323.0785,322.2308,322.8691,21908.0
2018-04-17 15:00:00,323.56,323.76,322.74,322.74,51217.0,322.6895,322.889,321.8717,321.8717,51217.0
2018-04-17 15:30:00,322.65,323.55,322.33,322.66,68071.0,321.782,322.6796,321.4628,321.792,68071.0
2018-04-18 09:30:00,323.4,323.91,321.0,322.21,20345.0,322.53,323.0386,320.1364,321.3432,20345.0
2018-04-18 10:00:00,321.97,323.15,321.6,323.03,46865.0,321.1038,322.2806,320.7348,322.161,46865.0
2018-04-18 10:30:00,322.76,323.12,322.23,323.04,10078.0,321.8917,322.2507,321.3631,322.1709,10078.0
2018-04-18 11:00:00,322.93,323.22,322.63,322.84,19187.0,322.0612,322.3505,321.762,321.9715,19187.0
2018-04-18 11:30:00,322.74,323.04,322.24,322.28,7462.0,321.8717,322.1709,321.3731,321.413,7462.0
2018-04-18 12:00:00,322.4,322.84,322.02,322.44,8206.0,321.5327,321.9715,321.1537,321.5726,8206.0
2018-04-18 12:30:00,322.29,323.16,321.96,322.99,17482.0,321.423,322.2906,321.0938,322.1211,17482.0
2018-04-18 13:00:00,322.79,323.07,321.33,321.98,15186.0,321.9216,322.2009,320.4655,321.1138,15186.0
2018-04-18 13:30:00,321.99,321.99,320.75,320.84,14788.0,321.1238,321.1238,319.8871,319.9769,14788.0
2018-04-18 14:00:00,320.78,323.0,320.78,322.56,16526.0,319.917,322.131,319.917,321.6922,16526.0
2018-04-18 14:30:00,322.58,322.82,321.99,321.99,17344.0,321.7122,321.9515,321.1238,321.1238,17344.0
2018-04-18 15:00:00,321.87,321.99,321.47,321.72,7646.0,321.0041,321.1238,320.6052,320.8545,7646.0
2018-04-18 15:30:00,321.74,321.79,320.95,321.39,59824.0,320.8744,320.9243,320.0866,320.5254,59824.0
2018-04-19 09:30:00,320.51,322.69,319.99,320.75,39048.0,319.6477,321.8219,319.1291,319.8871,39048.0
2018-04-19 10:00:00,321.05,322.57,320.39,320.56,24266.0,320.1863,321.7022,319.5281,319.6976,24266.0
2018-04-19 10:30:00,320.56,321.49,318.38,318.38,17153.0,319.6976,320.6251,317.5235,317.5235,17153.0
2018-04-19 11:00:00,318.6,319.53,317.77,319.53,16668.0,317.7429,318.6704,316.9151,318.6704,16668.0
2018-04-19 11:30:00,319.5,319.5,317.59,317.62,25247.0,318.6405,318.6405,316.7356,316.7655,25247.0
2018-04-19 12:00:00,317.38,317.39,315.6,316.59,28800.0,316.5262,316.5361,314.751,315.7383,28800.0
2018-04-19 12:30:00,316.7,317.45,316.39,317.13,15384.0,315.848,316.596,315.5388,316.2768,15384.0
2018-04-19 13:00:00,317.24,317.46,315.71,315.71,11419.0,316.3865,316.6059,314.8607,314.8607,11419.0
2018-04-19 13:30:00,315.82,316.54,315.73,315.99,12941.0,314.9704,315.6884,314.8806,315.1399,12941.0
2018-04-19 14:00:00,316.03,316.81,315.6,316.0,12745.0,315.1798,315.9577,314.751,315.1499,12745.0
2018-04-19 14:30:00,316.02,317.57,316.02,317.04,12149.0,315.1698,316.7157,315.1698,316.1871,12149.0
2018-04-19 15:00:00,317.28,317.28,316.09,316.1,14364.0,316.4264,316.4264,315.2396,315.2496,14364.0
2018-04-19 15:30:00,316.07,317.5,315.37,315.82,93935.0,315.2197,316.6458,314.5216,314.9704,93935.0
2018-04-20 09:30:00,316.31,318.19,314.5,315.31,78008.0,315.459,317.334,313.6539,314.4617,78008.0
2018-04-20 10:00:00,315.33,315.46,314.19,314.93,36334.0,314.4817,314.6113,313.3447,314.0828,36334.0
2018-04-20 10:30:00,314.76,315.39,313.81,314.34,20388.0,313.9132,314.5415,312.9658,313.4943,20388.0
2018-04-20 11:00:00,314.15,314.15,312.8,313.85,31255.0,313.3049,313.3049,311.9585,313.0057,31255.0
2018-04-20 11:30:00,313.62,315.1,313.62,314.43,16801.0,312.7763,314.2523,312.7763,313.5841,16801.0
2018-04-20 12:00:00,314.3,314.3,313.05,313.27,8074.0,313.4544,313.4544,312.2078,312.4272,8074.0
2018-04-20 12:30:00,313.0,314.26,313.0,314.25,10303.0,312.1579,313.4146,312.1579,313.4046,10303.0
2018-04-20 13:00:00,314.25,314.57,312.14,312.76,25580.0,313.4046,313.7237,311.3003,311.9186,25580.0
2018-04-20 13:30:00,312.42,312.95,311.94,312.72,16028.0,311.5795,312.1081,311.1008,311.8787,16028.0
2018-04-20 14:00:00,312.65,312.74,311.58,312.28,13851.0,311.8089,311.8986,310.7418,311.4399,13851.0
2018-04-20 14:30:00,312.13,312.35,311.79,312.3,13307.0,311.2903,311.5097,310.9512,311.4598,13307.0
2018-04-20 15:00:00,312.09,313.74,311.34,313.71,45391.0,311.2504,312.896,310.5024,312.866,45391.0
2018-04-20 15:30:00,313.56,314.34,312.73,314.26,97693.0,312.7164,313.4943,311.8887,313.4146,97693.0
2018-04-23 09:30:00,316.03,317.17,314.79,316.25,25749.0,315.1798,316.3167,313.9431,315.3992,25749.0
2018-04-23 10:00:00,316.08,316.12,313.8,314.92,34528.0,315.2297,315.2696,312.9558,314.0728,34528.0
2018-04-23 10:30:00,315.24,316.3,314.36,315.77,24922.0,314.3919,315.4491,313.5143,314.9205,24922.0
2018-04-23 11:00:00,315.76,318.48,315.7,318.24,16800.0,314.9105,317.6232,314.8507,317.3838,16800.0
2018-04-23 11:30:00,318.23,318.23,316.42,317.36,17452.0,317.3739,317.3739,315.5687,316.5062,17452.0
2018-04-23 12:00:00,317.04,317.36,315.99,316.13,14315.0,316.1871,316.5062,315.1399,315.2795,14315.0
2018-04-23 12:30:00,316.33,316.36,315.05,315.55,24700.0,315.479,315.5089,314.2024,314.7011,24700.0
2018-04-23 13:00:00,315.65,315.72,314.92,315.2,6386.0,314.8008,314.8706,314.0728,314.352,6386.0
2018-04-23 13:30:00,315.55,317.2,315.52,316.82,15673.0,314.7011,316.3466,314.6712,315.9677,15673.0
2018-04-23 14:00:00,316.33,316.64,315.12,315.33,21033.0,315.479,315.7882,314.2722,314.4817,21033.0
2018-04-23 14:30:00,315.16,315.73,314.68,314.68,14904.0,314.3121,314.8806,313.8334,313.8334,14904.0
2018-04-23 15:00:00,314.89,315.97,314.87,315.67,47542.0,314.0429,315.12,314.0229,314.8208,47542.0
2018-04-23 15:30:00,315.67,316.57,315.65,316.01,69395.0,314.8208,315.7183,314.8008,315.1598,69395.0
2018-04-24 09:30:00,317.99,318.52,313.33,314.17,43985.0,317.1345,317.6631,312.4871,313.3248,43985.0
2018-04-24 10:00:00,314.17,315.58,313.77,314.35,34986.0,313.3248,314.731,312.9259,313.5043,34986.0
2018-04-24 10:30:00,314.38,314.94,313.84,314.53,18125.0,313.5342,314.0927,312.9957,313.6838,18125.0
2018-04-24 11:00:00,314.4,315.68,313.78,314.13,26160.0,313.5542,314.8307,312.9358,313.2849,26160.0
2018-04-24 11:30:00,314.53,315.73,314.49,315.05,13878.0,313.6838,314.8806,313.6439,314.2024,13878.0
2018-04-24 12:00:00,314.87,315.41,314.69,315.21,13336.0,314.0229,314.5615,313.8434,314.362,13336.0
2018-04-24 12:30:00,315.13,315.27,313.64,313.8,19497.0,314.2822,314.4218,312.7962,312.9558,19497.0
2018-04-24 13:00:00,313.79,315.34,313.79,314.84,20326.0,312.9458,314.4917,312.9458,313.993,20326.0
2018-04-24 13:30:00,314.55,314.92,312.59,312.9,30270.0,313.7038,314.0728,311.749,312.0582,30270.0
2018-04-24 14:00:00,312.61,312.61,310.51,311.18,27909.0,311.769,311.769,309.6746,310.3428,27909.0
2018-04-24 14:30:00,311.14,312.21,310.53,311.08,17209.0,310.303,311.3701,309.6946,310.2431,17209.0
2018-04-24 15:00:00,311.23,313.08,311.23,312.13,35812.0,310.3927,312.2377,310.3927,311.2903,35812.0
2018-04-24 15:30:00,312.04,312.85,310.6,311.97,106232.0,311.2005,312.0083,309.7644,311.1307,106232.0
2018-04-25 09:30:00,312.0,312.55,311.04,312.53,19360.0,311.1606,311.7092,310.2032,311.6892,19360.0
2018-04-25 10:00:00,312.18,317.54,312.16,317.18,75293.0,311.3402,316.6857,311.3202,316.3267,75293.0
2018-04-25 10:30:00,317.01,320.28,317.0,319.0,46424.0,316.1572,319.4184,316.1472,318.1418,46424.0
2018-04-25 11:00:00,319.28,321.23,319.01,320.6,35037.0,318.4211,320.3658,318.1518,319.7375,35037.0
2018-04-25 11:30:00,320.63,320.78,317.83,317.83,22946.0,319.7674,319.917,316.975,316.975,22946.0
2018-04-25 12:00:00,317.83,317.83,316.38,316.9,11940.0,316.975,316.975,315.5289,316.0475,11940.0
2018-04-25 12:30:00,316.74,317.66,316.22,316.39,14867.0,315.8879,316.8054,315.3693,315.5388,14867.0
2018-04-25 13:00:00,316.59,317.03,315.82,316.51,9193.0,315.7383,316.1771,314.9704,315.6585,9193.0
2018-04-25 13:30:00,316.47,317.35,315.82,316.3,16100.0,315.6186,316.4962,314.9704,315.4491,16100.0
2018-04-25 14:00:00,316.05,316.05,314.49,314.63,18654.0,315.1997,315.1997,313.6439,313.7836,18654.0
2018-04-25 14:30:00,314.73,317.5,314.27,317.34,16856.0,313.8833,316.6458,313.4245,316.4863,16856.0
2018-04-25 15:00:00,317.39,317.85,316.89,317.21,21725.0,316.5361,316.9949,316.0375,316.3566,21725.0
2018-04-25 15:30:00,317.11,317.41,314.77,316.21,66886.0,316.2569,316.5561,313.9232,315.3593,66886.0
2018-04-26 09:30:00,318.08,322.7,316.24,322.13,50078.0,317.2243,321.8319,315.3892,321.2634,50078.0
2018-04-26 10:00:00,321.96,326.96,321.45,326.76,70150.0,321.0938,326.0804,320.5852,325.8809,70150.0
2018-04-26 10:30:00,326.75,327.16,323.99,324.17,38994.0,325.871,326.2799,323.1184,323.2979,38994.0
2018-04-26 11:00:00,324.3,324.31,322.6,322.87,24579.0,323.4275,323.4375,321.7321,322.0014,24579.0
2018-04-26 11:30:00,322.7,325.18,322.31,325.09,31444.0,321.8319,324.3052,321.4429,324.2154,31444.0
2018-04-26 12:00:00,325.41,325.49,323.49,324.56,15260.0,324.5346,324.6143,322.6197,323.6868,15260.0
2018-04-26 12:30:00,324.57,325.47,323.99,324.19,19310.0,323.6968,324.5944,323.1184,323.3178,19310.0
2018-04-26 13:00:00,324.26,324.43,323.63,323.84,9938.0,323.3877,323.5572,322.7593,322.9688,9938.0
2018-04-26 13:30:00,323.82,326.2,323.73,326.07,18710.0,322.9488,325.3224,322.8591,325.1928,18710.0
2018-04-26 14:00:00,326.0,326.83,325.2,326.11,32142.0,325.123,325.9507,324.3251,325.2327,32142.0
2018-04-26 14:30:00,325.81,326.31,325.39,325.78,57088.0,324.9335,325.4321,324.5146,324.9036,57088.0
2018-04-26 15:00:00,325.8,326.25,324.21,324.27,61977.0,324.9235,325.3723,323.3378,323.3976,61977.0
2018-04-26 15:30:00,324.18,325.05,322.72,324.01,95042.0,323.3079,324.1755,321.8518,323.1383,95042.0
2018-04-27 09:30:00,317.0,317.99,299.55,301.91,325699.0,316.1472,317.1345,298.7441,301.0978,325699.0
2018-04-27 10:00:00,301.47,306.46,301.32,304.22,120550.0,300.659,305.6355,300.5094,303.4016,120550.0
2018-04-27 10:30:00,304.06,304.36,299.65,300.13,105732.0,303.242,303.5412,298.8439,299.3226,105732.0
2018-04-27 11:00:00,300.15,306.33,300.15,304.62,94917.0,299.3425,305.5059,299.3425,303.8005,94917.0
2018-04-27 11:30:00,304.62,306.25,302.27,303.83,135581.0,303.8005,305.4261,301.4568,303.0126,135581.0
2018-04-27 12:00:00,303.83,306.07,303.83,304.23,37849.0,303.0126,305.2466,303.0126,303.4115,37849.0
2018-04-27 12:30:00,304.18,306.2,302.78,306.09,104382.0,303.3617,305.3762,301.9654,305.2665,104382.0
2018-04-27 13:00:00,306.23,306.23,303.84,304.67,38501.0,305.4062,305.4062,303.0226,303.8504,38501.0
2018-04-27 13:30:00,304.59,306.69,304.59,306.62,70704.0,303.7706,305.8649,303.7706,305.7951,70704.0
2018-04-27 14:00:00,306.53,309.46,306.16,309.25,45753.0,305.7054,308.6275,305.3363,308.418,45753.0
2018-04-27 14:30:00,309.25,310.4,308.2,310.24,54798.0,308.418,309.5649,307.3709,309.4054,54798.0
2018-04-27 15:00:00,310.25,313.21,309.5,313.17,112864.0,309.4153,312.3674,308.6674,312.3275,112864.0
2018-04-27 15:30:00,313.1,313.78,312.02,313.08,179085.0,312.2577,312.9358,311.1806,312.2377,179085.0
2018-04-30 09:30:00,311.0,311.0,306.0,307.26,107896.0,310.1633,310.1633,305.1768,306.4334,107896.0
2018-04-30 10:00:00,307.01,307.4,304.35,305.31,185214.0,306.1841,306.573,303.5312,304.4886,185214.0
2018-04-30 10:30:00,305.42,306.24,303.81,304.17,35465.0,304.5983,305.4161,302.9927,303.3517,35465.0
2018-04-30 11:00:00,304.31,305.18,300.47,301.05,62712.0,303.4913,304.359,299.6617,300.2401,62712.0
2018-04-30 11:30:00,301.05,303.38,301.05,302.32,38771.0,300.2401,302.5638,300.2401,301.5067,38771.0
2018-04-30 12:00:00,302.53,302.84,298.19,300.46,90821.0,301.7161,302.0253,297.3878,299.6517,90821.0
2018-04-30 12:30:00,300.35,302.42,299.83,302.32,59614.0,299.542,301.6064,299.0234,301.5067,59614.0
2018-04-30 13:00:00,302.42,305.08,302.12,304.69,48850.0,301.6064,304.2593,301.3072,303.8703,48850.0
2018-04-30 13:30:00,304.96,306.84,304.96,306.38,70221.0,304.1396,306.0145,304.1396,305.5558,70221.0
2018-04-30 14:00:00,306.49,306.5,303.54,305.19,36742.0,305.6655,305.6754,302.7234,304.369,36742.0
2018-04-30 14:30:00,305.36,305.59,303.53,304.87,40232.0,304.5385,304.7679,302.7134,304.0498,40232.0
2018-04-30 15:00:00,304.69,305.9,304.41,304.41,43008.0,303.8703,305.077,303.5911,303.5911,43008.0
2018-04-30 15:30:00,304.48,305.1,303.56,303.74,100002.0,303.6609,304.2792,302.7433,302.9229,100002.0
2018-05-01 09:30:00,302.93,303.56,298.23,299.08,106877.0,302.115,302.7433,297.4277,298.2754,106877.0
2018-05-01 10:00:00,299.08,299.42,296.5,296.76,63687.0,298.2754,298.6145,295.7023,295.9616,63687.0
2018-05-01 10:30:00,296.76,298.1,295.66,296.58,54821.0,295.9616,297.298,294.8646,295.7821,54821.0
2018-05-01 11:00:00,296.43,296.97,295.05,296.34,38483.0,295.6325,296.1711,294.2562,295.5428,38483.0
2018-05-01 11:30:00,296.42,297.28,294.11,294.23,51795.0,295.6226,296.4802,293.3188,293.4384,51795.0
2018-05-01 12:00:00,294.36,296.96,294.36,296.14,31530.0,293.5681,296.1611,293.5681,295.3433,31530.0
2018-05-01 12:30:00,296.31,297.6,296.31,297.53,23027.0,295.5128,296.7994,295.5128,296.7296,23027.0
2018-05-01 13:00:00,297.44,297.6,295.71,295.75,16644.0,296.6398,296.7994,294.9145,294.9544,16644.0
2018-05-01 13:30:00,295.75,297.53,295.34,297.32,20951.0,294.9544,296.7296,294.5455,296.5201,20951.0
2018-05-01 14:00:00,297.33,297.85,296.67,296.78,33712.0,296.5301,297.0487,295.8719,295.9816,33712.0
2018-05-01 14:30:00,296.85,297.27,295.83,296.21,37518.0,296.0514,296.4703,295.0341,295.4131,37518.0
2018-05-01 15:00:00,296.37,296.7,295.16,295.43,49432.0,295.5727,295.9018,294.3659,294.6352,49432.0
2018-05-01 15:30:00,295.47,301.92,295.46,301.22,188952.0,294.6751,301.1078,294.6651,300.4096,188952.0
2018-05-02 09:30:00,299.92,302.09,297.13,300.72,64761.0,299.1131,301.2773,296.3306,299.911,64761.0
2018-05-02 10:00:00,300.71,303.55,299.02,299.03,62675.0,299.901,302.7334,298.2156,298.2255,62675.0
2018-05-02 10:30:00,299.08,299.9,298.19,299.43,70193.0,298.2754,299.0932,297.3878,298.6245,70193.0
2018-05-02 11:00:00,299.63,301.59,299.35,300.32,40178.0,298.8239,300.7786,298.5447,299.5121,40178.0
2018-05-02 11:30:00,300.68,301.02,297.18,298.48,46434.0,299.8711,300.2102,296.3805,297.677,46434.0
2018-05-02 12:00:00,298.28,298.74,297.62,298.74,18278.0,297.4775,297.9363,296.8193,297.9363,18278.0
2018-05-02 12:30:00,298.74,300.36,298.44,299.15,39605.0,297.9363,299.552,297.6371,298.3452,39605.0
2018-05-02 13:00:00,299.45,300.78,298.91,299.71,27499.0,298.6444,299.9708,298.1059,298.9037,27499.0
2018-05-02 13:30:00,299.8,299.86,298.6,299.24,38828.0,298.9935,299.0533,297.7967,298.435,38828.0
2018-05-02 14:00:00,299.23,301.7,299.04,300.68,49092.0,298.425,300.8883,298.2355,299.8711,49092.0
2018-05-02 14:30:00,300.53,300.66,298.79,298.79,26745.0,299.7215,299.8511,297.9862,297.9862,26745.0
2018-05-02 15:00:00,298.91,299.54,297.17,297.6,29269.0,298.1059,298.7342,296.3705,296.7994,29269.0
2018-05-02 15:30:00,297.79,297.98,296.0,296.18,125805.0,296.9889,297.1784,295.2037,295.3832,125805.0
2018-05-03 09:30:00,297.6,307.72,297.1,301.87,203461.0,296.7994,306.8922,296.3007,301.0579,203461.0
2018-05-03 10:00:00,302.49,303.84,295.05,296.58,111971.0,301.6762,303.0226,294.2562,295.7821,111971.0
2018-05-03 10:30:00,296.47,296.59,291.83,294.12,66918.0,295.6724,295.7921,291.0449,293.3287,66918.0
2018-05-03 11:00:00,294.01,294.6,290.0,290.26,67495.0,293.219,293.8074,289.2198,289.4791,67495.0
2018-05-03 11:30:00,290.08,293.29,290.08,291.58,61818.0,289.2996,292.501,289.2996,290.7956,61818.0
2018-05-03 12:00:00,291.6,291.78,289.14,289.19,42719.0,290.8155,290.995,288.3621,288.412,42719.0
2018-05-03 12:30:00,289.35,293.23,288.16,292.99,65377.0,288.5716,292.4411,287.3848,292.2018,65377.0
2018-05-03 13:00:00,292.42,294.15,291.48,293.14,47026.0,291.6333,293.3587,290.6958,292.3514,47026.0
2018-05-03 13:30:00,293.5,294.35,291.59,292.46,27736.0,292.7104,293.5581,290.8055,291.6732,27736.0
2018-05-03 14:00:00,292.22,292.75,290.44,291.82,25428.0,291.4339,291.9624,289.6586,291.0349,25428.0
2018-05-03 14:30:00,291.79,293.54,290.11,291.2,42178.0,291.005,292.7503,289.3295,290.4166,42178.0
2018-05-03 15:00:00,291.26,292.09,290.54,291.89,40676.0,290.4764,291.3042,289.7584,291.1047,40676.0
2018-05-03 15:30:00,291.91,292.92,291.43,292.32,92304.0,291.1247,292.132,290.646,291.5336,92304.0
2018-05-04 09:30:00,290.16,292.88,287.55,292.44,92971.0,289.3794,292.0921,286.7764,291.6533,92971.0
2018-05-04 10:00:00,291.98,292.41,289.21,289.28,58655.0,291.1945,291.6233,288.4319,288.5018,58655.0
2018-05-04 10:30:00,289.48,291.12,288.41,290.9,74495.0,288.7012,290.3368,287.6341,290.1174,74495.0
2018-05-04 11:00:00,290.98,291.18,289.9,290.05,37301.0,290.1972,290.3966,289.1201,289.2697,37301.0
2018-05-04 11:30:00,290.0,291.5,290.0,290.59,31965.0,289.2198,290.7158,289.2198,289.8082,31965.0
2018-05-04 12:00:00,290.59,291.72,290.2,290.2,22443.0,289.8082,290.9352,289.4193,289.4193,22443.0
2018-05-04 12:30:00,290.0,290.55,289.35,289.5,25248.0,289.2198,289.7683,288.5716,288.7212,25248.0
2018-05-04 13:00:00,289.73,289.94,288.8,289.73,28458.0,288.9505,289.16,288.0231,288.9505,28458.0
2018-05-04 13:30:00,289.59,290.55,289.29,290.39,30746.0,288.8109,289.7683,288.5117,289.6088,30746.0
2018-05-04 14:00:00,290.22,291.38,290.13,291.11,40758.0,289.4392,290.5961,289.3495,290.3268,40758.0
2018-05-04 14:30:00,291.32,291.5,290.79,291.15,27947.0,290.5363,290.7158,290.0077,290.3667,27947.0
2018-05-04 15:00:00,291.3,292.16,291.27,291.78,84998.0,290.5163,291.374,290.4864,290.995,84998.0
2018-05-04 15:30:00,291.79,292.91,290.23,291.25,120188.0,291.005,292.122,289.4492,290.4665,120188.0
2018-05-07 09:30:00,293.53,294.5,291.56,292.12,59126.0,292.7403,293.7077,290.7756,291.3341,59126.0
2018-05-07 10:00:00,292.23,292.71,290.5,291.01,46104.0,291.4438,291.9225,289.7185,290.2271,46104.0
2018-05-07 10:30:00,291.07,291.07,288.12,288.47,51383.0,290.2869,290.2869,287.3449,287.6939,51383.0
2018-05-07 11:00:00,288.49,288.8,287.69,288.4,25308.0,287.7139,288.0231,286.916,287.6241,25308.0
2018-05-07 11:30:00,288.47,288.7,287.82,288.32,28403.0,287.6939,287.9233,287.0457,287.5443,28403.0
2018-05-07 12:00:00,288.41,288.53,287.52,288.24,32607.0,287.6341,287.7538,286.7465,287.4646,32607.0
2018-05-07 12:30:00,288.07,288.5,287.62,288.08,20247.0,287.295,287.7239,286.8462,287.305,20247.0
2018-05-07 13:00:00,288.08,288.19,287.75,288.01,19003.0,287.305,287.4147,286.9759,287.2352,19003.0
2018-05-07 13:30:00,288.07,288.18,287.24,287.44,23385.0,287.295,287.4047,286.4672,286.6667,23385.0
2018-05-07 14:00:00,287.59,287.99,287.32,287.94,18191.0,286.8163,287.2152,286.547,287.1654,18191.0
2018-05-07 14:30:00,287.95,288.5,287.8,288.02,22954.0,287.1753,287.7239,287.0257,287.2451,22954.0
2018-05-07 15:00:00,287.85,288.17,286.32,287.02,45615.0,287.0756,287.3947,285.5497,286.2478,45615.0
2018-05-07 15:30:00,287.11,288.72,287.01,288.52,135653.0,286.3376,287.9433,286.2379,287.7438,135653.0
2018-05-08 09:30:00,290.5,292.0,288.19,291.5,109343.0,289.7185,291.2144,287.4147,290.7158,109343.0
2018-05-08 10:00:00,291.79,292.0,289.15,289.34,34293.0,291.005,291.2144,288.3721,288.5616,34293.0
2018-05-08 10:30:00,289.57,290.75,289.44,290.16,31451.0,288.791,289.9678,288.6613,289.3794,31451.0
2018-05-08 11:00:00,290.16,290.34,288.26,289.58,42347.0,289.3794,289.5589,287.4845,288.801,42347.0
2018-05-08 11:30:00,289.59,289.8,288.37,289.0,38332.0,288.8109,289.0204,287.5942,288.2225,38332.0
2018-05-08 12:00:00,289.07,289.07,288.02,288.02,22768.0,288.2923,288.2923,287.2451,287.2451,22768.0
2018-05-08 12:30:00,288.19,288.47,286.6,286.8,26952.0,287.4147,287.6939,285.829,286.0284,26952.0
2018-05-08 13:00:00,286.74,287.33,286.6,287.33,11189.0,285.9686,286.557,285.829,286.557,11189.0
2018-05-08 13:30:00,287.41,288.0,286.44,286.59,12909.0,286.6368,287.2252,285.6694,285.819,12909.0
2018-05-08 14:00:00,286.6,287.11,285.24,285.42,36577.0,285.829,286.3376,284.4726,284.6521,36577.0
2018-05-08 14:30:00,285.42,285.84,284.04,285.36,46630.0,284.6521,285.071,283.2759,284.5923,46630.0
2018-05-08 15:00:00,285.3,286.02,284.25,285.97,37101.0,284.5325,285.2505,283.4853,285.2007,37101.0
2018-05-08 15:30:00,285.89,286.1,284.89,285.87,80217.0,285.1209,285.3303,284.1236,285.1009,80217.0
2018-05-09 09:30:00,285.0,285.5,282.06,283.23,92590.0,284.2333,284.7319,281.3012,282.468,92590.0
2018-05-09 10:00:00,283.2,284.93,283.15,284.44,52395.0,282.4381,284.1635,282.3883,283.6748,52395.0
2018-05-09 10:30:00,284.51,285.24,282.16,282.17,44827.0,283.7446,284.4726,281.4009,281.4109,44827.0
2018-05-09 11:00:00,282.21,283.17,281.89,282.83,27250.0,281.4508,282.4082,281.1316,282.0691,27250.0
2018-05-09 11:30:00,282.92,283.53,282.92,283.36,17654.0,282.1589,282.7672,282.1589,282.5977,17654.0
2018-05-09 12:00:00,283.25,284.02,283.21,283.98,20644.0,282.488,283.2559,282.4481,283.216,20644.0
2018-05-09 12:30:00,284.32,285.6,284.1,285.6,25434.0,283.5551,284.8317,283.3357,284.8317,25434.0
2018-05-09 13:00:00,285.7,287.52,285.68,287.17,25508.0,284.9314,286.7465,284.9114,286.3974,25508.0
2018-05-09 13:30:00,287.15,287.31,286.31,287.02,19814.0,286.3775,286.5371,285.5397,286.2478,19814.0
2018-05-09 14:00:00,287.13,288.59,287.04,288.07,26051.0,286.3575,287.8136,286.2678,287.295,26051.0
2018-05-09 14:30:00,288.17,288.61,287.29,287.79,24870.0,287.3947,287.8336,286.5171,287.0158,24870.0
2018-05-09 15:00:00,287.78,288.06,286.42,286.42,22466.0,287.0058,287.285,285.6495,285.6495,22466.0
2018-05-09 15:30:00,286.53,286.61,284.1,284.63,96859.0,285.7592,285.8389,283.3357,283.8643,96859.0
2018-05-10 09:30:00,285.01,288.8,282.93,284.97,32514.0,284.2432,288.0231,282.1688,284.2034,32514.0
2018-05-10 10:00:00,284.41,284.98,282.59,284.63,60943.0,283.6449,284.2133,281.8298,283.8643,60943.0
2018-05-10 10:30:00,284.44,285.0,284.04,284.4,37402.0,283.6748,284.2333,283.2759,283.6349,37402.0
2018-05-10 11:00:00,284.47,285.45,284.36,285.11,24875.0,283.7047,284.6821,283.595,284.343,24875.0
2018-05-10 11:30:00,285.1,285.14,284.44,284.91,30453.0,284.333,284.3729,283.6748,284.1435,30453.0
2018-05-10 12:00:00,284.95,285.9,284.84,285.85,26722.0,284.1834,285.1309,284.0737,285.081,26722.0
2018-05-10 12:30:00,285.86,286.85,285.26,286.78,39274.0,285.091,286.0783,284.4926,286.0085,39274.0
2018-05-10 13:00:00,286.98,288.16,286.62,286.95,31585.0,286.2079,287.3848,285.8489,286.178,31585.0
2018-05-10 13:30:00,286.95,287.23,286.28,286.63,42622.0,286.178,286.4573,285.5098,285.8589,42622.0
2018-05-10 14:00:00,286.59,287.88,286.35,287.74,20712.0,285.819,287.1055,285.5796,286.9659,20712.0
2018-05-10 14:30:00,287.78,287.88,287.42,287.69,23705.0,287.0058,287.1055,286.6468,286.916,23705.0
2018-05-10 15:00:00,287.79,288.52,287.63,288.45,35041.0,287.0158,287.7438,286.8562,287.674,35041.0
2018-05-10 15:30:00,288.54,289.98,288.32,288.89,84821.0,287.7638,289.1999,287.5443,288.1128,84821.0
2018-05-11 09:30:00,290.44,302.56,290.44,302.36,223536.0,289.6586,301.746,289.6586,301.5466,223536.0
2018-05-11 10:00:00,302.1,306.0,301.06,303.81,208084.0,301.2873,305.1768,300.2501,302.9927,208084.0
2018-05-11 10:30:00,303.93,305.82,301.69,302.29,106419.0,303.1123,304.9973,300.8784,301.4768,106419.0
2018-05-11 11:00:00,302.06,302.79,300.69,301.68,98150.0,301.2474,301.9754,299.8811,300.8684,98150.0
2018-05-11 11:30:00,301.85,302.9,301.41,301.98,45459.0,301.0379,302.0851,300.5991,301.1676,45459.0
2018-05-11 12:00:00,301.91,302.7,299.87,300.95,51321.0,301.0978,301.8857,299.0633,300.1404,51321.0
2018-05-11 12:30:00,300.95,300.95,297.99,299.45,116009.0,300.1404,300.1404,297.1883,298.6444,116009.0
2018-05-11 13:00:00,299.3,302.46,299.21,301.47,50097.0,298.4948,301.6463,298.405,300.659,50097.0
2018-05-11 13:30:00,301.46,301.62,299.06,300.01,48259.0,300.649,300.8086,298.2554,299.2029,48259.0
2018-05-11 14:00:00,300.17,309.75,296.85,309.35,275545.0,299.3625,308.9167,296.0514,308.5178,275545.0
2018-05-11 14:30:00,308.86,313.21,306.37,311.47,325800.0,308.0291,312.3674,305.5458,310.6321,325800.0
2018-05-11 15:00:00,311.58,314.84,308.82,313.76,299431.0,310.7418,313.993,307.9892,312.9159,299431.0
2018-05-11 15:30:00,313.71,313.73,305.42,306.95,447963.0,312.866,312.886,304.5983,306.1242,447963.0
2018-05-14 09:30:00,307.0,309.99,302.0,305.75,141975.0,306.1741,309.156,301.1875,304.9275,141975.0
2018-05-14 10:00:00,306.0,309.19,305.1,307.41,89355.0,305.1768,308.3582,304.2792,306.583,89355.0
2018-05-14 10:30:00,307.42,309.68,307.42,309.11,78280.0,306.593,308.8469,306.593,308.2784,78280.0
2018-05-14 11:00:00,309.11,310.95,307.1,307.3,43765.0,308.2784,310.1135,306.2738,306.4733,43765.0
2018-05-14 11:30:00,307.67,307.81,305.56,306.8,25366.0,306.8423,306.9819,304.738,305.9746,25366.0
2018-05-14 12:00:00,306.63,308.6,305.55,308.43,31168.0,305.8051,307.7698,304.728,307.6002,31168.0
2018-05-14 12:30:00,308.61,309.12,306.72,307.09,22745.0,307.7798,308.2884,305.8948,306.2638,22745.0
2018-05-14 13:00:00,307.37,307.84,306.34,307.68,24563.0,306.5431,307.0118,305.5159,306.8523,24563.0
2018-05-14 13:30:00,307.48,310.53,307.1,308.97,87517.0,306.6528,309.6946,306.2738,308.1388,87517.0
2018-05-14 14:00:00,309.0,310.74,307.35,307.36,72220.0,308.1687,309.904,306.5231,306.5331,72220.0
2018-05-14 14:30:00,307.35,309.59,307.35,309.55,39107.0,306.5231,308.7571,306.5231,308.7172,39107.0
2018-05-14 15:00:00,309.58,309.58,308.73,309.06,34006.0,308.7471,308.7471,307.8994,308.2285,34006.0
2018-05-14 15:30:00,309.09,309.68,308.24,309.54,126415.0,308.2585,308.8469,307.4108,308.7073,126415.0
2018-05-15 09:30:00,306.42,306.97,301.49,301.55,64352.0,305.5956,306.1442,300.6789,300.7387,64352.0
2018-05-15 10:00:00,301.52,303.6,301.51,301.81,68943.0,300.7088,302.7832,300.6989,300.9981,68943.0
2018-05-15 10:30:00,301.5,304.14,301.5,303.7,51275.0,300.6889,303.3218,300.6889,302.883,51275.0
2018-05-15 11:00:00,303.7,304.03,302.67,303.11,26653.0,302.883,303.2121,301.8557,302.2946,26653.0
2018-05-15 11:30:00,303.09,303.75,301.56,301.77,22688.0,302.2746,302.9328,300.7487,300.9582,22688.0
2018-05-15 12:00:00,301.79,302.33,301.37,302.17,20424.0,300.9781,301.5167,300.5592,301.3571,20424.0
2018-05-15 12:30:00,302.16,302.38,301.21,301.44,20969.0,301.3471,301.5665,300.3997,300.629,20969.0
2018-05-15 13:00:00,301.36,301.51,300.2,300.38,19514.0,300.5493,300.6989,299.3924,299.5719,19514.0
2018-05-15 13:30:00,300.38,301.07,299.75,299.91,22646.0,299.5719,300.26,298.9436,299.1032,22646.0
2018-05-15 14:00:00,299.88,300.82,299.7,300.55,31876.0,299.0732,300.0107,298.8937,299.7414,31876.0
2018-05-15 14:30:00,300.7,301.38,300.2,300.26,26918.0,299.891,300.5692,299.3924,299.4522,26918.0
2018-05-15 15:00:00,300.36,300.64,299.72,299.72,33100.0,299.552,299.8312,298.9137,298.9137,33100.0
2018-05-15 15:30:00,299.7,301.21,299.62,300.44,94144.0,298.8937,300.3997,298.8139,299.6317,94144.0
2018-05-16 09:30:00,300.63,302.17,297.6,298.41,57041.0,299.8212,301.3571,296.7994,297.6072,57041.0
2018-05-16 10:00:00,298.16,300.09,297.47,300.01,41605.0,297.3579,299.2827,296.6697,299.2029,41605.0
2018-05-16 10:30:00,300.17,300.88,299.82,300.77,23460.0,299.3625,300.0706,299.0134,299.9608,23460.0
2018-05-16 11:00:00,300.4,301.66,299.92,300.76,34678.0,299.5918,300.8485,299.1131,299.9509,34678.0
2018-05-16 11:30:00,300.89,302.44,300.22,302.13,38833.0,300.0805,301.6264,299.4123,301.3172,38833.0
2018-05-16 12:00:00,301.98,302.55,301.52,302.2,14166.0,301.1676,301.7361,300.7088,301.387,14166.0
2018-05-16 12:30:00,302.4,302.71,301.82,302.25,13947.0,301.5865,301.8956,301.008,301.4369,13947.0
2018-05-16 13:00:00,302.25,303.11,301.87,302.95,10808.0,301.4369,302.2946,301.0579,302.135,10808.0
2018-05-16 13:30:00,302.84,303.28,301.34,302.54,22683.0,302.0253,302.4641,300.5293,301.7261,22683.0
2018-05-16 14:00:00,302.63,304.46,302.46,304.32,29145.0,301.8158,303.6409,301.6463,303.5013,29145.0
2018-05-16 14:30:00,304.32,306.46,304.15,304.83,45786.0,303.5013,305.6355,303.3318,304.0099,45786.0
2018-05-16 15:00:00,304.78,305.0,303.58,304.75,26309.0,303.9601,304.1795,302.7633,303.9301,26309.0
2018-05-16 15:30:00,304.79,304.82,301.91,303.21,63143.0,303.97,304.0,301.0978,302.3943,63143.0
2018-05-17 09:30:00,302.57,308.5,301.44,301.71,75038.0,301.756,307.6701,300.629,300.8983,75038.0
2018-05-17 10:00:00,301.51,303.3,300.4,303.17,50571.0,300.6989,302.484,299.5918,302.3544,50571.0
2018-05-17 10:30:00,303.17,303.94,301.94,302.98,37851.0,302.3544,303.1223,301.1277,302.1649,37851.0
2018-05-17 11:00:00,303.2,303.37,302.04,302.31,23303.0,302.3843,302.5539,301.2274,301.4967,23303.0
2018-05-17 11:30:00,302.25,303.88,302.24,303.8,22208.0,301.4369,303.0625,301.4269,302.9827,22208.0
2018-05-17 12:00:00,303.89,305.08,303.21,304.88,27830.0,303.0725,304.2593,302.3943,304.0598,27830.0
2018-05-17 12:30:00,305.03,305.56,304.44,304.77,30781.0,304.2094,304.738,303.621,303.9501,30781.0
2018-05-17 13:00:00,304.79,305.76,304.21,305.47,46836.0,303.97,304.9374,303.3916,304.6482,46836.0
2018-05-17 13:30:00,305.69,306.08,304.51,305.03,17934.0,304.8676,305.2566,303.6908,304.2094,17934.0
2018-05-17 14:00:00,304.82,305.74,304.57,305.54,25852.0,304.0,304.9175,303.7506,304.718,25852.0
2018-05-17 14:30:00,305.56,306.94,305.56,306.74,18296.0,304.738,306.1142,304.738,305.9148,18296.0
2018-05-17 15:00:00,306.73,307.81,306.4,306.44,72223.0,305.9048,306.9819,305.5757,305.6156,72223.0
2018-05-17 15:30:00,306.51,308.19,306.51,308.0,157449.0,305.6854,307.3609,305.6854,307.1714,157449.0
2018-05-18 09:30:00,307.85,307.85,305.66,305.97,49875.0,307.0218,307.0218,304.8377,305.1469,49875.0
2018-05-18 10:00:00,305.5,305.86,303.2,305.0,43846.0,304.6781,305.0372,302.3843,304.1795,43846.0
2018-05-18 10:30:00,305.0,305.75,303.74,305.28,28040.0,304.1795,304.9275,302.9229,304.4587,28040.0
2018-05-18 11:00:00,305.43,305.76,303.53,303.53,21794.0,304.6083,304.9374,302.7134,302.7134,21794.0
2018-05-18 11:30:00,303.74,304.07,303.07,303.17,27961.0,302.9229,303.252,302.2547,302.3544,27961.0
2018-05-18 12:00:00,303.06,303.35,301.88,303.05,72395.0,302.2447,302.5339,301.0679,302.2347,72395.0
2018-05-18 12:30:00,303.14,303.14,301.5,302.52,49188.0,302.3245,302.3245,300.6889,301.7061,49188.0
2018-05-18 13:00:00,302.22,302.41,301.16,301.18,22439.0,301.4069,301.5964,300.3498,300.3697,22439.0
2018-05-18 13:30:00,301.12,301.25,300.59,301.11,16717.0,300.3099,300.4396,299.7813,300.2999,16717.0
2018-05-18 14:00:00,301.1,301.18,300.35,300.63,24801.0,300.29,300.3697,299.542,299.8212,24801.0
2018-05-18 14:30:00,300.62,301.01,300.0,300.02,24504.0,299.8113,300.2002,299.1929,299.2129,24504.0
2018-05-18 15:00:00,300.3,301.28,300.1,300.29,40173.0,299.4921,300.4695,299.2927,299.4821,40173.0
2018-05-18 15:30:00,300.38,302.07,300.27,301.72,103769.0,299.5719,301.2574,299.4622,300.9083,103769.0
2018-05-21 09:30:00,303.75,304.31,299.74,299.74,34531.0,302.9328,303.4913,298.9336,298.9336,34531.0
2018-05-21 10:00:00,299.74,301.67,299.26,300.23,46543.0,298.9336,300.8584,298.4549,299.4223,46543.0
2018-05-21 10:30:00,300.25,300.5,297.77,298.4,28123.0,299.4422,299.6916,296.9689,297.5972,28123.0
2018-05-21 11:00:00,298.57,298.74,296.3,296.3,45807.0,297.7668,297.9363,295.5029,295.5029,45807.0
2018-05-21 11:30:00,296.3,296.71,294.18,296.41,41170.0,295.5029,295.9118,293.3886,295.6126,41170.0
2018-05-21 12:00:00,296.29,297.92,296.28,297.43,20196.0,295.4929,297.1185,295.4829,296.6298,20196.0
2018-05-21 12:30:00,297.6,297.98,296.95,297.59,21601.0,296.7994,297.1784,296.1511,296.7894,21601.0
2018-05-21 13:00:00,297.62,298.49,297.26,297.69,22561.0,296.8193,297.687,296.4603,296.8891,22561.0
2018-05-21 13:30:00,297.85,297.88,296.9,297.27,34911.0,297.0487,297.0786,296.1013,296.4703,34911.0
2018-05-21 14:00:00,297.26,298.38,296.34,297.0,33301.0,296.4603,297.5773,295.5428,296.201,33301.0
2018-05-21 14:30:00,297.12,297.13,296.06,296.42,46628.0,296.3207,296.3306,295.2635,295.6226,46628.0
2018-05-21 15:00:00,296.42,296.6,295.6,295.7,32828.0,295.6226,295.8021,294.8048,294.9045,32828.0
2018-05-21 15:30:00,295.7,297.25,295.61,296.63,70112.0,294.9045,296.4503,294.8147,295.832,70112.0
2018-05-22 09:30:00,297.88,299.71,295.03,295.26,29971.0,297.0786,298.9037,294.2363,294.4657,29971.0
2018-05-22 10:00:00,295.51,296.83,295.43,296.67,18951.0,294.715,296.0314,294.6352,295.8719,18951.0
2018-05-22 10:30:00,296.51,297.53,296.29,297.2,11330.0,295.7123,296.7296,295.4929,296.4005,11330.0
2018-05-22 11:00:00,297.38,298.26,297.22,297.92,9295.0,296.58,297.4576,296.4204,297.1185,9295.0
2018-05-22 11:30:00,298.05,298.12,296.87,297.2,6941.0,297.2482,297.318,296.0713,296.4005,6941.0
2018-05-22 12:00:00,297.18,297.18,295.54,295.92,10933.0,296.3805,296.3805,294.7449,295.1239,10933.0
2018-05-22 12:30:00,295.94,296.29,295.39,295.98,18761.0,295.1438,295.4929,294.5953,295.1837,18761.0
2018-05-22 13:00:00,295.97,296.52,295.66,296.52,13783.0,295.1738,295.7223,294.8646,295.7223,13783.0
2018-05-22 13:30:00,296.26,297.0,296.12,297.0,8195.0,295.463,296.201,295.3234,296.201,8195.0
2018-05-22 14:00:00,297.0,297.3,296.78,297.19,7366.0,296.201,296.5002,295.9816,296.3905,7366.0
2018-05-22 14:30:00,297.19,297.2,296.24,296.24,7474.0,296.3905,296.4005,295.443,295.443,7474.0
2018-05-22 15:00:00,296.3,296.31,295.14,295.14,21070.0,295.5029,295.5128,294.346,294.346,21070.0
2018-05-22 15:30:00,295.29,295.29,293.53,294.63,83748.0,294.4956,294.4956,292.7403,293.8374,83748.0
2018-05-23 09:30:00,292.29,293.16,291.1,292.07,66552.0,291.5037,292.3713,290.3169,291.2843,66552.0
2018-05-23 10:00:00,291.84,295.19,291.84,294.96,59385.0,291.0549,294.3959,291.0549,294.1665,59385.0
2018-05-23 10:30:00,294.95,295.2,293.2,293.69,28480.0,294.1565,294.4058,292.4112,292.8999,28480.0
2018-05-23 11:00:00,293.69,294.88,293.55,294.3,13986.0,292.8999,294.0867,292.7603,293.5083,13986.0
2018-05-23 11:30:00,294.53,296.0,294.52,294.94,20895.0,293.7376,295.2037,293.7277,294.1465,20895.0
2018-05-23 12:00:00,294.93,295.15,293.45,293.45,10015.0,294.1366,294.356,292.6605,292.6605,10015.0
2018-05-23 12:30:00,293.55,294.65,293.55,294.21,13280.0,292.7603,293.8573,292.7603,293.4185,13280.0
2018-05-23 13:00:00,294.21,294.21,292.21,292.74,20079.0,293.4185,293.4185,291.4239,291.9525,20079.0
2018-05-23 13:30:00,292.76,293.38,291.96,293.31,11972.0,291.9724,292.5907,291.1745,292.5209,11972.0
2018-05-23 14:00:00,293.54,295.3,293.43,295.01,13502.0,292.7503,294.5056,292.6406,294.2163,13502.0
2018-05-23 14:30:00,294.82,295.84,294.66,295.73,8985.0,294.0269,295.0441,293.8673,294.9344,8985.0
2018-05-23 15:00:00,295.62,296.26,295.32,295.4,22082.0,294.8247,295.463,294.5255,294.6053,22082.0
2018-05-23 15:30:00,295.32,295.61,294.63,295.3,41302.0,294.5255,294.8147,293.8374,294.5056,41302.0
2018-05-24 09:30:00,295.58,296.92,294.15,294.21,32360.0,294.7848,296.1212,293.3587,293.4185,32360.0
2018-05-24 10:00:00,294.54,295.47,293.35,294.06,23167.0,293.7476,294.6751,292.5608,293.2689,23167.0
2018-05-24 10:30:00,294.19,295.01,293.57,293.93,25801.0,293.3986,294.2163,292.7802,293.1392,25801.0
2018-05-24 11:00:00,294.0,294.56,293.78,293.95,5632.0,293.2091,293.7676,292.9897,293.1592,5632.0
2018-05-24 11:30:00,294.13,294.5,293.68,294.11,21679.0,293.3387,293.7077,292.8899,293.3188,21679.0
2018-05-24 12:00:00,294.35,294.35,293.7,294.0,24786.0,293.5581,293.5581,292.9099,293.2091,24786.0
2018-05-24 12:30:00,294.18,294.31,293.96,294.26,4757.0,293.3886,293.5182,293.1692,293.4684,4757.0
2018-05-24 13:00:00,294.32,295.41,294.27,295.35,37702.0,293.5282,294.6153,293.4783,294.5554,37702.0
2018-05-24 13:30:00,295.27,295.55,295.09,295.18,9160.0,294.4756,294.7549,294.2961,294.3859,9160.0
2018-05-24 14:00:00,295.1,295.5,294.61,295.5,16823.0,294.3061,294.705,293.8174,294.705,16823.0
2018-05-24 14:30:00,295.4,295.5,294.7,295.04,41434.0,294.6053,294.705,293.9072,294.2463,41434.0
2018-05-24 15:00:00,295.04,295.95,294.74,295.8,23816.0,294.2463,295.1538,293.9471,295.0042,23816.0
2018-05-24 15:30:00,295.77,295.91,294.32,294.59,83051.0,294.9743,295.1139,293.5282,293.7975,83051.0
2018-05-25 09:30:00,294.12,295.57,293.15,293.89,56037.0,293.3287,294.7748,292.3613,293.0994,56037.0
2018-05-25 10:00:00,293.88,294.87,293.5,294.86,41015.0,293.0894,294.0767,292.7104,294.0667,41015.0
2018-05-25 10:30:00,294.6,294.76,292.5,294.65,34212.0,293.8074,293.967,291.7131,293.8573,34212.0
2018-05-25 11:00:00,294.57,294.58,293.81,294.45,16704.0,293.7775,293.7875,293.0196,293.6579,16704.0
2018-05-25 11:30:00,294.41,294.69,293.51,293.72,27821.0,293.618,293.8972,292.7204,292.9298,27821.0
2018-05-25 12:00:00,293.73,294.19,293.2,293.32,19198.0,292.9398,293.3986,292.4112,292.5309,19198.0
2018-05-25 12:30:00,293.27,293.94,293.27,293.29,15846.0,292.481,293.1492,292.481,292.501,15846.0
2018-05-25 13:00:00,293.34,293.88,292.7,293.19,37019.0,292.5508,293.0894,291.9126,292.4012,37019.0
2018-05-25 13:30:00,292.92,294.17,292.92,293.61,14073.0,292.132,293.3786,292.132,292.8201,14073.0
2018-05-25 14:00:00,293.62,294.25,293.44,293.78,18922.0,292.8301,293.4584,292.6506,292.9897,18922.0
2018-05-25 14:30:00,293.78,293.89,292.78,292.8,38943.0,292.9897,293.0994,291.9923,292.0123,38943.0
2018-05-25 15:00:00,292.8,293.73,292.69,293.67,23818.0,292.0123,292.9398,291.9026,292.8799,23818.0
2018-05-25 15:30:00,293.69,293.92,292.58,293.75,97557.0,292.8999,293.1293,291.7929,292.9597,97557.0
2018-05-29 09:30:00,291.79,294.46,291.69,294.16,75533.0,291.005,293.6678,290.9053,293.3686,75533.0
2018-05-29 10:00:00,294.27,298.0,294.06,296.58,53925.0,293.4783,297.1983,293.2689,295.7821,53925.0
2018-05-29 10:30:00,296.42,296.42,294.07,294.88,30850.0,295.6226,295.6226,293.2789,294.0867,30850.0
2018-05-29 11:00:00,295.01,296.08,294.14,295.28,43840.0,294.2163,295.2835,293.3487,294.4856,43840.0
2018-05-29 11:30:00,295.67,295.8,293.92,294.46,22506.0,294.8746,295.0042,293.1293,293.6678,22506.0
2018-05-29 12:00:00,294.35,294.58,293.5,293.94,27676.0,293.5581,293.7875,292.7104,293.1492,27676.0
2018-05-29 12:30:00,294.26,295.25,294.15,295.22,24033.0,293.4684,294.4557,293.3587,294.4258,24033.0
2018-05-29 13:00:00,294.99,295.29,294.35,294.42,18211.0,294.1964,294.4956,293.5581,293.6279,18211.0
2018-05-29 13:30:00,294.31,295.4,293.95,295.03,13941.0,293.5182,294.6053,293.1592,294.2363,13941.0
2018-05-29 14:00:00,294.98,294.98,294.0,294.44,16804.0,294.1864,294.1864,293.2091,293.6479,16804.0
2018-05-29 14:30:00,294.64,295.59,294.3,294.3,28468.0,293.8473,294.7948,293.5083,293.5083,28468.0
2018-05-29 15:00:00,294.33,294.88,294.11,294.57,29552.0,293.5382,294.0867,293.3188,293.7775,29552.0
2018-05-29 15:30:00,294.49,296.69,294.49,296.5,67953.0,293.6977,295.8918,293.6977,295.7023,67953.0
2018-05-30 09:30:00,297.05,297.25,294.02,295.26,35757.0,296.2509,296.4503,293.229,294.4657,35757.0
2018-05-30 10:00:00,295.14,297.7,294.39,297.65,30201.0,294.346,296.8991,293.598,296.8492,30201.0
2018-05-30 10:30:00,297.48,299.5,297.47,297.97,25972.0,296.6797,298.6943,296.6697,297.1684,25972.0
2018-05-30 11:00:00,297.76,298.63,296.69,298.02,28075.0,296.9589,297.8266,295.8918,297.2182,28075.0
2018-05-30 11:30:00,297.96,298.81,297.26,298.81,15011.0,297.1584,298.0061,296.4603,298.0061,15011.0
2018-05-30 12:00:00,298.87,300.0,298.69,299.25,40634.0,298.066,299.1929,297.8864,298.4449,40634.0
2018-05-30 12:30:00,299.25,300.12,298.96,299.73,37628.0,298.4449,299.3126,298.1557,298.9236,37628.0
2018-05-30 13:00:00,299.75,300.55,299.38,300.09,14840.0,298.9436,299.7414,298.5746,299.2827,14840.0
2018-05-30 13:30:00,299.94,301.71,299.85,301.25,22264.0,299.1331,300.8983,299.0433,300.4396,22264.0
2018-05-30 14:00:00,301.2,301.25,299.63,300.56,35834.0,300.3897,300.4396,298.8239,299.7514,35834.0
2018-05-30 14:30:00,300.56,301.1,300.39,300.71,63170.0,299.7514,300.29,299.5819,299.901,63170.0
2018-05-30 15:00:00,300.71,301.55,300.45,300.99,33573.0,299.901,300.7387,299.6417,300.1803,33573.0
2018-05-30 15:30:00,300.86,301.26,300.36,300.89,99329.0,300.0506,300.4495,299.552,300.0805,99329.0
2018-05-31 09:30:00,301.37,304.87,300.0,303.95,48818.0,300.5592,304.0498,299.1929,303.1323,48818.0
2018-05-31 10:00:00,303.94,304.15,300.55,301.03,32895.0,303.1223,303.3318,299.7414,300.2201,32895.0
2018-05-31 10:30:00,301.02,301.33,298.5,299.25,30484.0,300.2102,300.5193,297.697,298.4449,30484.0
2018-05-31 11:00:00,299.15,300.39,298.5,300.39,21840.0,298.3452,299.5819,297.697,299.5819,21840.0
2018-05-31 11:30:00,300.26,302.07,299.27,300.1,17998.0,299.4522,301.2574,298.4649,299.2927,17998.0
2018-05-31 12:00:00,300.3,300.54,299.5,299.5,12491.0,299.4921,299.7315,298.6943,298.6943,12491.0
2018-05-31 12:30:00,299.55,300.11,299.03,299.25,19156.0,298.7441,299.3026,298.2255,298.4449,19156.0
2018-05-31 13:00:00,299.36,300.39,298.87,299.46,17972.0,298.5546,299.5819,298.066,298.6544,17972.0
2018-05-31 13:30:00,299.18,299.38,298.29,298.29,14152.0,298.3751,298.5746,297.4875,297.4875,14152.0
2018-05-31 14:00:00,298.29,299.19,297.64,298.69,12863.0,297.4875,298.3851,296.8393,297.8864,12863.0
2018-05-31 14:30:00,298.86,299.37,298.57,299.06,17093.0,298.056,298.5646,297.7668,298.2554,17093.0
2018-05-31 15:00:00,299.16,299.48,298.65,299.38,29427.0,298.3552,298.6743,297.8466,298.5746,29427.0
2018-05-31 15:30:00,299.48,300.71,299.3,300.33,78414.0,298.6743,299.901,298.4948,299.522,78414.0
2018-06-01 09:30:00,301.34,307.4,297.78,306.31,73119.0,300.5293,306.573,296.9789,305.4859,73119.0
2018-06-01 10:00:00,306.48,307.33,303.5,304.53,47993.0,305.6555,306.5032,302.6835,303.7107,47993.0
2018-06-01 10:30:00,304.35,306.37,304.23,306.1,18050.0,303.5312,305.5458,303.4115,305.2765,18050.0
2018-06-01 11:00:00,306.11,307.36,305.43,306.2,32264.0,305.2865,306.5331,304.6083,305.3762,32264.0
2018-06-01 11:30:00,306.35,308.0,306.18,307.69,45248.0,305.5258,307.1714,305.3563,306.8622,45248.0
2018-06-01 12:00:00,307.59,309.68,307.18,308.26,35774.0,306.7625,308.8469,306.3536,307.4307,35774.0
2018-06-01 12:30:00,308.47,309.02,307.53,308.85,26614.0,307.6401,308.1887,306.7027,308.0191,26614.0
2018-06-01 13:00:00,308.76,309.9,308.68,309.1,38040.0,307.9294,309.0663,307.8496,308.2684,38040.0
2018-06-01 13:30:00,309.29,311.36,307.45,307.45,60789.0,308.4579,310.5224,306.6229,306.6229,60789.0
2018-06-01 14:00:00,307.62,308.38,305.66,308.33,50246.0,306.7924,307.5504,304.8377,307.5005,50246.0
2018-06-01 14:30:00,308.38,308.71,306.72,307.23,33183.0,307.5504,307.8795,305.8948,306.4035,33183.0
2018-06-01 15:00:00,307.31,307.67,306.13,306.46,32358.0,306.4833,306.8423,305.3064,305.6355,32358.0
2018-06-01 15:30:00,306.59,308.77,305.73,306.95,161690.0,305.7652,307.9393,304.9075,306.1242,161690.0
2018-06-04 09:30:00,307.64,309.0,304.96,307.47,43263.0,306.8124,308.1687,304.1396,306.6428,43263.0
2018-06-04 10:00:00,306.39,308.76,305.09,307.97,38200.0,305.5657,307.9294,304.2692,307.1415,38200.0
2018-06-04 10:30:00,307.57,309.08,306.76,308.54,28485.0,306.7426,308.2485,305.9347,307.7099,28485.0
2018-06-04 11:00:00,308.44,312.0,308.44,311.9,45293.0,307.6102,311.1606,307.6102,311.0609,45293.0
2018-06-04 11:30:00,312.0,312.87,310.16,310.97,39650.0,311.1606,312.0283,309.3256,310.1334,39650.0
2018-06-04 12:00:00,310.96,312.8,310.72,311.6,39957.0,310.1234,311.9585,309.8841,310.7617,39957.0
2018-06-04 12:30:00,311.4,314.65,311.4,314.34,61529.0,310.5623,313.8035,310.5623,313.4943,61529.0
2018-06-04 13:00:00,314.36,314.79,313.65,314.41,35934.0,313.5143,313.9431,312.8062,313.5642,35934.0
2018-06-04 13:30:00,314.23,314.32,312.66,313.73,27829.0,313.3846,313.4744,311.8189,312.886,27829.0
2018-06-04 14:00:00,313.56,314.13,312.82,313.99,28126.0,312.7164,313.2849,311.9784,313.1453,28126.0
2018-06-04 14:30:00,313.97,313.98,312.84,313.44,26787.0,313.1253,313.1353,311.9984,312.5968,26787.0
2018-06-04 15:00:00,313.33,313.33,312.19,312.4,32130.0,312.4871,312.4871,311.3501,311.5596,32130.0
2018-06-04 15:30:00,312.31,312.38,311.25,312.1,92627.0,311.4698,311.5396,310.4127,311.2604,92627.0
2018-06-05 09:30:00,310.14,311.77,306.49,309.68,82447.0,309.3056,310.9313,305.6655,308.8469,82447.0
2018-06-05 10:00:00,309.8,311.32,309.56,310.05,25190.0,308.9666,310.4825,308.7272,309.2159,25190.0
2018-06-05 10:30:00,310.15,311.96,309.14,311.76,30373.0,309.3156,311.1207,308.3083,310.9213,30373.0
2018-06-05 11:00:00,311.69,312.13,310.31,311.2,30149.0,310.8515,311.2903,309.4752,310.3628,30149.0
2018-06-05 11:30:00,311.14,311.39,310.02,311.02,52855.0,310.303,310.5523,309.186,310.1833,52855.0
2018-06-05 12:00:00,310.93,312.45,310.73,312.28,19461.0,310.0935,311.6094,309.8941,311.4399,19461.0
2018-06-05 12:30:00,312.07,315.24,312.07,315.23,25556.0,311.2304,314.3919,311.2304,314.3819,25556.0
2018-06-05 13:00:00,315.14,315.38,314.22,314.22,25269.0,314.2922,314.5315,313.3747,313.3747,25269.0
2018-06-05 13:30:00,313.83,314.1,312.83,312.84,22323.0,312.9857,313.255,311.9884,311.9984,22323.0
2018-06-05 14:00:00,312.83,313.66,312.67,313.66,23279.0,311.9884,312.8162,311.8288,312.8162,23279.0
2018-06-05 14:30:00,313.48,313.75,311.78,312.23,21028.0,312.6367,312.9059,310.9412,311.39,21028.0
2018-06-05 15:00:00,312.17,312.31,310.76,311.0,24458.0,311.3302,311.4698,309.924,310.1633,24458.0
2018-06-05 15:30:00,310.99,312.09,310.86,311.85,84136.0,310.1534,311.2504,310.0237,311.011,84136.0
2018-06-06 09:30:00,312.89,315.68,312.77,313.5,58628.0,312.0482,314.8307,311.9286,312.6566,58628.0
2018-06-06 10:00:00,313.38,314.17,312.17,313.72,23390.0,312.5369,313.3248,311.3302,312.876,23390.0
2018-06-06 10:30:00,313.41,314.51,312.88,313.5,23310.0,312.5668,313.6639,312.0383,312.6566,23310.0
2018-06-06 11:00:00,313.73,314.3,313.39,313.96,10300.0,312.886,313.4544,312.5469,313.1154,10300.0
2018-06-06 11:30:00,314.05,314.48,313.42,313.61,26009.0,313.2051,313.634,312.5768,312.7663,26009.0
2018-06-06 12:00:00,313.48,313.58,312.42,312.54,12886.0,312.6367,312.7364,311.5795,311.6992,12886.0
2018-06-06 12:30:00,312.55,312.76,312.03,312.21,11590.0,311.7092,311.9186,311.1906,311.3701,11590.0
2018-06-06 13:00:00,312.41,312.86,312.01,312.37,10828.0,311.5695,312.0183,311.1706,311.5296,10828.0
2018-06-06 13:30:00,312.26,313.39,312.11,313.13,27353.0,311.4199,312.5469,311.2703,312.2876,27353.0
2018-06-06 14:00:00,313.3,315.44,313.13,315.11,26957.0,312.4571,314.5914,312.2876,314.2623,26957.0
2018-06-06 14:30:00,314.99,315.34,314.76,314.93,24866.0,314.1426,314.4917,313.9132,314.0828,24866.0
2018-06-06 15:00:00,314.84,315.37,314.52,314.94,33424.0,313.993,314.5216,313.6739,314.0927,33424.0
2018-06-06 15:30:00,314.86,315.19,313.45,315.19,121709.0,314.0129,314.3421,312.6067,314.3421,121709.0
2018-06-07 09:30:00,315.53,317.25,313.37,313.51,34704.0,314.6811,316.3965,312.527,312.6666,34704.0
2018-06-07 10:00:00,313.2,313.38,309.43,311.25,76814.0,312.3574,312.5369,308.5976,310.4127,76814.0
2018-06-07 10:30:00,311.03,311.11,309.45,310.06,26445.0,310.1932,310.273,308.6175,309.2259,26445.0
2018-06-07 11:00:00,310.16,311.47,309.92,310.37,24200.0,309.3256,310.6321,309.0862,309.535,24200.0
2018-06-07 11:30:00,310.32,310.77,308.0,309.19,47080.0,309.4852,309.9339,307.1714,308.3582,47080.0
2018-06-07 12:00:00,308.69,309.27,307.01,308.82,36184.0,307.8595,308.438,306.1841,307.9892,36184.0
2018-06-07 12:30:00,308.82,308.82,307.75,308.28,15989.0,307.9892,307.9892,306.9221,307.4506,15989.0
2018-06-07 13:00:00,308.44,309.75,307.92,309.04,18396.0,307.6102,308.9167,307.0916,308.2086,18396.0
2018-06-07 13:30:00,309.24,309.72,306.84,307.05,24673.0,308.4081,308.8868,306.0145,306.224,24673.0
2018-06-07 14:00:00,307.28,308.28,305.28,307.4,44657.0,306.4533,307.4506,304.4587,306.573,44657.0
2018-06-07 14:30:00,307.56,309.61,307.56,309.35,23604.0,306.7326,308.7771,306.7326,308.5178,23604.0
2018-06-07 15:00:00,309.43,309.45,307.6,308.86,25443.0,308.5976,308.6175,306.7725,308.0291,25443.0
2018-06-07 15:30:00,308.96,309.7,308.46,308.75,50675.0,308.1288,308.8668,307.6302,307.9194,50675.0
2018-06-08 09:30:00,308.22,310.62,306.49,307.74,45429.0,307.3908,309.7843,305.6655,306.9121,45429.0
2018-06-08 10:00:00,308.71,308.95,306.4,306.4,28728.0,307.8795,308.1188,305.5757,305.5757,28728.0
2018-06-08 10:30:00,306.49,307.4,305.58,307.0,27047.0,305.6655,306.573,304.7579,306.1741,27047.0
2018-06-08 11:00:00,307.0,307.38,304.32,305.04,35572.0,306.1741,306.5531,303.5013,304.2194,35572.0
2018-06-08 11:30:00,304.85,305.67,303.52,305.37,29559.0,304.0299,304.8477,302.7035,304.5485,29559.0
2018-06-08 12:00:00,305.51,306.77,305.24,306.5,57852.0,304.6881,305.9447,304.4188,305.6754,57852.0
2018-06-08 12:30:00,306.68,306.75,304.9,305.01,30566.0,305.8549,305.9248,304.0797,304.1894,30566.0
2018-06-08 13:00:00,305.01,306.41,304.62,305.62,18484.0,304.1894,305.5857,303.8005,304.7978,18484.0
2018-06-08 13:30:00,305.56,306.21,304.87,305.44,13565.0,304.738,305.3862,304.0498,304.6183,13565.0
2018-06-08 14:00:00,306.08,308.48,305.99,308.2,33480.0,305.2566,307.6501,305.1668,307.3709,33480.0
2018-06-08 14:30:00,308.07,308.09,306.93,307.14,15865.0,307.2412,307.2612,306.1043,306.3137,15865.0
2018-06-08 15:00:00,307.03,308.29,307.03,307.72,17010.0,306.204,307.4606,306.204,306.8922,17010.0
2018-06-08 15:30:00,307.71,308.7,307.6,308.1,52646.0,306.8822,307.8695,306.7725,307.2711,52646.0
2018-06-11 09:30:00,308.0,309.5,306.28,306.61,34194.0,307.1714,308.6674,305.456,305.7851,34194.0
2018-06-11 10:00:00,306.85,307.96,306.12,306.67,14071.0,306.0245,307.1315,305.2965,305.845,14071.0
2018-06-11 10:30:00,306.75,310.67,306.16,309.74,32893.0,305.9248,309.8342,305.3363,308.9067,32893.0
2018-06-11 11:00:00,309.54,312.34,309.52,311.23,39247.0,308.7073,311.4997,308.6873,310.3927,39247.0
2018-06-11 11:30:00,311.14,313.42,310.71,312.55,21757.0,310.303,312.5768,309.8741,311.7092,21757.0
2018-06-11 12:00:00,312.27,313.12,312.2,312.59,22843.0,311.4299,312.2776,311.3601,311.749,22843.0
2018-06-11 12:30:00,312.67,312.83,311.42,311.79,16374.0,311.8288,311.9884,310.5822,310.9512,16374.0
2018-06-11 13:00:00,311.9,312.84,311.61,312.59,14193.0,311.0609,311.9984,310.7717,311.749,14193.0
2018-06-11 13:30:00,312.62,313.93,312.62,313.08,20283.0,311.779,313.0854,311.779,312.2377,20283.0
2018-06-11 14:00:00,312.78,313.15,312.2,312.62,14544.0,311.9385,312.3075,311.3601,311.779,14544.0
2018-06-11 14:30:00,312.85,313.25,312.21,313.2,14354.0,312.0083,312.4073,311.3701,312.3574,14354.0
2018-06-11 15:00:00,313.18,313.59,313.01,313.22,17544.0,312.3375,312.7464,312.1679,312.3774,17544.0
2018-06-11 15:30:00,313.18,313.42,311.87,311.92,50658.0,312.3375,312.5768,311.031,311.0809,50658.0
2018-06-12 09:30:00,311.71,312.42,310.58,311.75,17344.0,310.8714,311.5795,309.7445,310.9113,17344.0
2018-06-12 10:00:00,311.78,311.78,309.15,309.7,16174.0,310.9412,310.9412,308.3183,308.8668,16174.0
2018-06-12 10:30:00,309.7,309.7,309.05,309.59,12452.0,308.8668,308.8668,308.2186,308.7571,12452.0
2018-06-12 11:00:00,309.48,310.07,309.24,309.94,12394.0,308.6474,309.2358,308.4081,309.1062,12394.0
2018-06-12 11:30:00,310.06,311.37,309.95,311.19,13409.0,309.2259,310.5323,309.1162,310.3528,13409.0
2018-06-12 12:00:00,310.94,311.37,310.45,311.23,8995.0,310.1035,310.5323,309.6148,310.3927,8995.0
2018-06-12 12:30:00,311.47,311.77,311.09,311.11,6545.0,310.6321,310.9313,310.2531,310.273,6545.0
2018-06-12 13:00:00,311.47,311.56,310.1,310.14,11274.0,310.6321,310.7218,309.2657,309.3056,11274.0
2018-06-12 13:30:00,310.05,310.99,310.0,310.99,7741.0,309.2159,310.1534,309.166,310.1534,7741.0
2018-06-12 14:00:00,310.83,311.12,310.0,310.06,10449.0,309.9938,310.283,309.166,309.2259,10449.0
2018-06-12 14:30:00,310.15,310.15,309.09,309.15,10855.0,309.3156,309.3156,308.2585,308.3183,10855.0
2018-06-12 15:00:00,309.2,310.13,309.2,309.85,12265.0,308.3682,309.2957,308.3682,309.0164,12265.0
2018-06-12 15:30:00,309.79,309.79,308.84,309.54,40005.0,308.9566,308.9566,308.0091,308.7073,40005.0
2018-06-13 09:30:00,310.12,312.71,308.48,311.15,28982.0,309.2857,311.8687,307.6501,310.3129,28982.0
2018-06-13 10:00:00,311.19,313.67,310.65,311.37,49320.0,310.3528,312.8261,309.8143,310.5323,49320.0
2018-06-13 10:30:00,311.44,311.78,310.77,310.77,11126.0,310.6021,310.9412,309.9339,309.9339,11126.0
2018-06-13 11:00:00,310.93,311.95,310.87,311.62,14471.0,310.0935,311.1108,310.0337,310.7817,14471.0
2018-06-13 11:30:00,311.74,313.27,311.62,313.27,27937.0,310.9013,312.4272,310.7817,312.4272,27937.0
2018-06-13 12:00:00,312.94,313.42,312.13,312.55,12511.0,312.0981,312.5768,311.2903,311.7092,12511.0
2018-06-13 12:30:00,312.38,312.38,311.01,311.63,17427.0,311.5396,311.5396,310.1733,310.7916,17427.0
2018-06-13 13:00:00,311.65,311.81,311.13,311.14,7327.0,310.8116,310.9711,310.293,310.303,7327.0
2018-06-13 13:30:00,311.34,311.34,310.26,310.55,7648.0,310.5024,310.5024,309.4253,309.7145,7648.0
2018-06-13 14:00:00,310.2,310.2,308.33,308.7,12576.0,309.3655,309.3655,307.5005,307.8695,12576.0
2018-06-13 14:30:00,308.47,309.61,307.63,309.59,15517.0,307.6401,308.7771,306.8024,308.7571,15517.0
2018-06-13 15:00:00,309.89,310.62,308.09,308.26,18935.0,309.0563,309.7843,307.2612,307.4307,18935.0
2018-06-13 15:30:00,308.29,308.72,307.94,308.32,46066.0,307.4606,307.8895,307.1116,307.4905,46066.0
2018-06-14 09:30:00,309.94,310.44,307.57,309.68,19913.0,309.1062,309.6048,306.7426,308.8469,19913.0
2018-06-14 10:00:00,309.53,313.73,309.52,313.63,29768.0,308.6973,312.886,308.6873,312.7863,29768.0
2018-06-14 10:30:00,313.72,313.92,312.66,312.72,18529.0,312.876,313.0755,311.8189,311.8787,18529.0
2018-06-14 11:00:00,312.68,313.76,311.75,313.65,13806.0,311.8388,312.9159,310.9113,312.8062,13806.0
2018-06-14 11:30:00,313.68,314.74,313.68,314.38,20148.0,312.8361,313.8933,312.8361,313.5342,20148.0
2018-06-14 12:00:00,314.42,315.81,314.42,315.53,18946.0,313.5741,314.9604,313.5741,314.6811,18946.0
2018-06-14 12:30:00,315.73,316.45,315.21,315.62,18487.0,314.8806,315.5987,314.362,314.7709,18487.0
2018-06-14 13:00:00,315.51,317.35,315.17,316.99,18826.0,314.6612,316.4962,314.3221,316.1372,18826.0
2018-06-14 13:30:00,317.15,317.82,316.05,316.3,23299.0,316.2968,316.965,315.1997,315.4491,23299.0
2018-06-14 14:00:00,316.37,316.37,314.24,315.41,30482.0,315.5189,315.5189,313.3946,314.5615,30482.0
2018-06-14 14:30:00,315.5,316.87,314.92,316.25,32215.0,314.6512,316.0175,314.0728,315.3992,32215.0
2018-06-14 15:00:00,316.08,316.31,314.7,315.41,32356.0,315.2297,315.459,313.8534,314.5615,32356.0
2018-06-14 15:30:00,315.32,316.12,314.96,315.69,59431.0,314.4717,315.2696,314.1127,314.8407,59431.0
2018-06-15 09:30:00,316.9,320.7,314.54,314.87,185717.0,316.0475,319.8372,313.6938,314.0229,185717.0
2018-06-15 10:00:00,315.19,315.7,312.56,312.69,29358.0,314.3421,314.8507,311.7191,311.8488,29358.0
2018-06-15 10:30:00,312.68,312.85,310.35,311.63,27356.0,311.8388,312.0083,309.5151,310.7916,27356.0
2018-06-15 11:00:00,311.84,312.28,310.76,311.4,17719.0,311.0011,311.4399,309.924,310.5623,17719.0
2018-06-15 11:30:00,311.45,312.12,310.76,311.96,14435.0,310.6121,311.2803,309.924,311.1207,14435.0
2018-06-15 12:00:00,311.93,313.29,311.84,313.1,17086.0,311.0908,312.4472,311.0011,312.2577,17086.0
2018-06-15 12:30:00,313.04,314.0,312.78,314.0,13945.0,312.1978,313.1553,311.9385,313.1553,13945.0
2018-06-15 13:00:00,313.89,314.16,312.67,312.84,17675.0,313.0456,313.3148,311.8288,311.9984,17675.0
2018-06-15 13:30:00,312.74,313.31,312.48,313.17,20292.0,311.8986,312.4671,311.6393,312.3275,20292.0
2018-06-15 14:00:00,313.18,314.85,312.91,314.85,35023.0,312.3375,314.003,312.0682,314.003,35023.0
2018-06-15 14:30:00,315.0,315.35,314.2,315.0,24848.0,314.1526,314.5016,313.3547,314.1526,24848.0
2018-06-15 15:00:00,314.94,315.11,314.22,315.04,35279.0,314.0927,314.2623,313.3747,314.1925,35279.0
2018-06-15 15:30:00,314.88,315.64,314.57,315.32,93842.0,314.0329,314.7908,313.7237,314.4717,93842.0
2018-06-18 09:30:00,312.26,313.2,309.71,311.68,70903.0,311.4199,312.3574,308.8768,310.8415,70903.0
2018-06-18 10:00:00,311.65,314.66,311.41,313.42,20793.0,310.8116,313.8135,310.5722,312.5768,20793.0
2018-06-18 10:30:00,313.46,314.65,312.99,313.7,19349.0,312.6167,313.8035,312.148,312.8561,19349.0
2018-06-18 11:00:00,313.88,314.55,313.05,313.06,18987.0,313.0356,313.7038,312.2078,312.2178,18987.0
2018-06-18 11:30:00,313.27,313.33,311.76,312.44,17743.0,312.4272,312.4871,310.9213,311.5995,17743.0
2018-06-18 12:00:00,312.56,313.09,311.94,311.94,16266.0,311.7191,312.2477,311.1008,311.1008,16266.0
2018-06-18 12:30:00,312.11,312.71,311.98,312.71,5600.0,311.2703,311.8687,311.1407,311.8687,5600.0
2018-06-18 13:00:00,313.0,313.3,312.65,312.91,4406.0,312.1579,312.4571,311.8089,312.0682,4406.0
2018-06-18 13:30:00,312.94,313.2,312.14,312.72,14398.0,312.0981,312.3574,311.3003,311.8787,14398.0
2018-06-18 14:00:00,312.79,314.35,312.41,313.96,31905.0,311.9485,313.5043,311.5695,313.1154,31905.0
2018-06-18 14:30:00,314.14,315.0,313.88,314.33,29203.0,313.2949,314.1526,313.0356,313.4844,29203.0
2018-06-18 15:00:00,314.1,314.75,313.76,314.67,24531.0,313.255,313.9032,312.9159,313.8235,24531.0
2018-06-18 15:30:00,314.79,316.26,314.79,315.45,85239.0,313.9431,315.4092,313.9431,314.6014,85239.0
2018-06-19 09:30:00,314.63,320.67,312.41,319.43,82361.0,313.7836,319.8073,311.5695,318.5706,82361.0
2018-06-19 10:00:00,319.31,325.83,319.31,325.76,100874.0,318.451,324.9534,318.451,324.8836,100874.0
2018-06-19 10:30:00,325.57,326.65,320.56,321.87,74775.0,324.6941,325.7712,319.6976,321.0041,74775.0
2018-06-19 11:00:00,321.7,323.39,321.55,322.08,18586.0,320.8345,322.52,320.6849,321.2135,18586.0
2018-06-19 11:30:00,321.95,323.1,321.56,322.15,61866.0,321.0839,322.2308,320.6949,321.2833,61866.0
2018-06-19 12:00:00,322.28,322.45,320.69,321.37,29179.0,321.413,321.5825,319.8273,320.5054,29179.0
2018-06-19 12:30:00,321.37,322.46,320.83,322.46,9476.0,320.5054,321.5925,319.9669,321.5925,9476.0
2018-06-19 13:00:00,322.42,323.57,322.0,323.19,14416.0,321.5526,322.6995,321.1337,322.3205,14416.0
2018-06-19 13:30:00,322.51,325.7,322.49,325.04,29938.0,321.6424,324.8238,321.6224,324.1656,29938.0
2018-06-19 14:00:00,325.12,326.25,324.88,324.92,32717.0,324.2453,325.3723,324.006,324.0459,32717.0
2018-06-19 14:30:00,325.04,325.5,323.86,324.78,45258.0,324.1656,324.6243,322.9887,323.9063,45258.0
2018-06-19 15:00:00,324.62,326.07,324.61,325.8,44690.0,323.7467,325.1928,323.7367,324.9235,44690.0
2018-06-19 15:30:00,325.68,327.56,325.3,327.07,149641.0,324.8038,326.6788,324.4249,326.1901,149641.0
2018-06-20 09:30:00,327.66,330.97,327.66,330.0,102955.0,326.7785,330.0796,326.7785,329.1122,102955.0
2018-06-20 10:00:00,330.25,332.25,329.5,330.25,56047.0,329.3615,331.3562,328.6136,329.3615,56047.0
2018-06-20 10:30:00,330.26,330.53,329.29,330.14,39376.0,329.3715,329.6408,328.4041,329.2518,39376.0
2018-06-20 11:00:00,330.01,330.1,328.15,328.94,57280.0,329.1222,329.2119,327.2672,328.0551,57280.0
2018-06-20 11:30:00,328.83,330.89,328.6,330.33,35733.0,327.9454,329.9998,327.716,329.4413,35733.0
2018-06-20 12:00:00,330.34,330.62,329.86,330.29,11678.0,329.4513,329.7305,328.9726,329.4014,11678.0
2018-06-20 12:30:00,330.15,331.82,329.92,331.64,47138.0,329.2618,330.9273,329.0324,330.7478,47138.0
2018-06-20 13:00:00,331.46,331.94,330.68,331.17,30413.0,330.5683,331.047,329.7904,330.2791,30413.0
2018-06-20 13:30:00,331.36,334.77,331.12,332.28,101641.0,330.4686,333.8694,330.2292,331.3861,101641.0
2018-06-20 14:00:00,332.42,336.5,332.22,336.22,100896.0,331.5257,335.5947,331.3262,335.3155,100896.0
2018-06-20 14:30:00,335.8,338.3,335.8,336.78,78692.0,334.8966,337.3899,334.8966,335.874,78692.0
2018-06-20 15:00:00,336.62,337.31,336.22,336.78,79009.0,335.7144,336.4025,335.3155,335.874,79009.0
2018-06-20 15:30:00,336.75,338.48,336.36,336.88,160090.0,335.8441,337.5694,335.4551,335.9737,160090.0
2018-06-21 09:30:00,336.87,336.88,328.02,328.5,75115.0,335.9637,335.9737,327.1375,327.6162,75115.0
2018-06-21 10:00:00,328.35,330.35,326.52,328.71,64379.0,327.4667,329.4613,325.6416,327.8257,64379.0
2018-06-21 10:30:00,328.99,330.33,327.89,330.24,42474.0,328.1049,329.4413,327.0079,329.3516,42474.0
2018-06-21 11:00:00,330.19,331.98,328.9,329.05,40367.0,329.3017,331.0869,328.0152,328.1648,40367.0
2018-06-21 11:30:00,328.84,330.2,328.14,328.55,24900.0,327.9553,329.3117,327.2572,327.6661,24900.0
2018-06-21 12:00:00,328.6,328.6,325.31,325.5,50064.0,327.716,327.716,324.4348,324.6243,50064.0
2018-06-21 12:30:00,325.76,326.68,323.67,325.41,37867.0,324.8836,325.8011,322.7992,324.5346,37867.0
2018-06-21 13:00:00,325.48,329.0,325.29,328.08,33458.0,324.6044,328.1149,324.4149,327.1974,33458.0
2018-06-21 13:30:00,328.0,328.27,327.02,327.36,38117.0,327.1176,327.3869,326.1402,326.4793,38117.0
2018-06-21 14:00:00,327.54,327.65,325.79,326.2,27355.0,326.6588,326.7685,324.9135,325.3224,27355.0
2018-06-21 14:30:00,326.22,327.34,325.93,327.27,27759.0,325.3424,326.4594,325.0532,326.3896,27759.0
2018-06-21 15:00:00,327.22,327.5,326.47,327.45,38117.0,326.3397,326.6189,325.5917,326.5691,38117.0
2018-06-21 15:30:00,327.4,329.35,327.2,329.09,135551.0,326.5192,328.464,326.3197,328.2047,135551.0
2018-06-22 09:30:00,330.05,333.04,327.34,328.36,39750.0,329.1621,332.144,326.4594,327.4766,39750.0
2018-06-22 10:00:00,328.0,329.27,326.9,327.5,37668.0,327.1176,328.3842,326.0206,326.6189,37668.0
2018-06-22 10:30:00,327.5,330.5,327.0,329.35,18168.0,326.6189,329.6109,326.1203,328.464,18168.0
2018-06-22 11:00:00,329.49,334.52,329.02,334.22,46357.0,328.6036,333.6201,328.1348,333.3209,46357.0
2018-06-22 11:30:00,334.06,334.53,331.49,331.88,26723.0,333.1613,333.63,330.5982,330.9872,26723.0
2018-06-22 12:00:00,331.88,333.05,331.88,332.95,15079.0,330.9872,332.154,330.9872,332.0543,15079.0
2018-06-22 12:30:00,333.02,333.02,331.6,331.87,8629.0,332.1241,332.1241,330.7079,330.9772,8629.0
2018-06-22 13:00:00,331.9,332.45,331.78,332.25,8422.0,331.0071,331.5556,330.8874,331.3562,8422.0
2018-06-22 13:30:00,332.51,332.55,331.41,332.43,9845.0,331.6155,331.6554,330.5184,331.5357,9845.0
2018-06-22 14:00:00,332.48,333.83,332.31,332.94,16178.0,331.5855,332.9319,331.416,332.0443,16178.0
2018-06-22 14:30:00,332.97,333.77,332.5,333.33,21175.0,332.0742,332.8721,331.6055,332.4333,21175.0
2018-06-22 15:00:00,333.26,333.85,332.65,332.92,22397.0,332.3634,332.9519,331.7551,332.0244,22397.0
2018-06-22 15:30:00,332.84,333.48,331.67,331.97,82911.0,331.9446,332.5828,330.7777,331.0769,82911.0
2018-06-25 09:30:00,328.95,332.18,328.95,329.38,34284.0,328.065,331.2863,328.065,328.4939,34284.0
2018-06-25 10:00:00,330.09,330.09,327.92,329.36,21900.0,329.202,329.202,327.0378,328.4739,21900.0
2018-06-25 10:30:00,329.01,329.49,326.48,326.81,17688.0,328.1249,328.6036,325.6017,325.9308,17688.0
2018-06-25 11:00:00,326.92,328.66,326.65,326.66,20855.0,326.0405,327.7758,325.7712,325.7812,20855.0
2018-06-25 11:30:00,326.76,327.73,326.4,326.77,22169.0,325.8809,326.8483,325.5219,325.8909,22169.0
2018-06-25 12:00:00,326.69,327.26,325.29,326.5,25421.0,325.8111,326.3796,324.4149,325.6216,25421.0
2018-06-25 12:30:00,326.77,326.77,324.92,325.36,14380.0,325.8909,325.8909,324.0459,324.4847,14380.0
2018-06-25 13:00:00,325.28,325.31,324.12,324.29,13537.0,324.4049,324.4348,323.248,323.4176,13537.0
2018-06-25 13:30:00,324.12,324.6,322.86,323.25,24476.0,323.248,323.7267,321.9914,322.3804,24476.0
2018-06-25 14:00:00,323.29,323.49,322.95,323.35,8965.0,322.4203,322.6197,322.0812,322.4801,8965.0
2018-06-25 14:30:00,323.22,323.22,321.74,322.37,15454.0,322.3505,322.3505,320.8744,321.5027,15454.0
2018-06-25 15:00:00,322.6,325.57,322.43,325.38,17061.0,321.7321,324.6941,321.5626,324.5046,17061.0
2018-06-25 15:30:00,325.35,327.98,325.33,327.11,67880.0,324.4747,327.0976,324.4548,326.23,67880.0
2018-06-26 09:30:00,327.89,330.25,324.86,325.61,34673.0,327.0079,329.3615,323.986,324.734,34673.0
2018-06-26 10:00:00,326.0,326.03,322.6,322.61,35663.0,325.123,325.1529,321.7321,321.7421,35663.0
2018-06-26 10:30:00,322.68,325.19,321.77,324.99,33594.0,321.8119,324.3152,320.9044,324.1157,33594.0
2018-06-26 11:00:00,324.81,325.79,324.0,324.03,26063.0,323.9362,324.9135,323.1284,323.1583,26063.0
2018-06-26 11:30:00,324.17,325.11,323.44,325.01,22210.0,323.2979,324.2354,322.5699,324.1356,22210.0
2018-06-26 12:00:00,324.91,326.2,324.81,325.7,11950.0,324.0359,325.3224,323.9362,324.8238,11950.0
2018-06-26 12:30:00,325.72,325.94,325.0,325.8,9440.0,324.8437,325.0631,324.1257,324.9235,9440.0
2018-06-26 13:00:00,325.66,326.79,325.35,326.04,15450.0,324.7839,325.9108,324.4747,325.1629,15450.0
2018-06-26 13:30:00,325.86,327.71,325.86,327.39,17042.0,324.9833,326.8284,324.9833,326.5092,17042.0
2018-06-26 14:00:00,327.48,327.76,326.2,326.35,22319.0,326.599,326.8782,325.3224,325.472,22319.0
2018-06-26 14:30:00,326.38,328.05,326.32,327.4,26184.0,325.502,327.1675,325.4421,326.5192,26184.0
2018-06-26 15:00:00,327.21,327.35,325.93,325.98,21959.0,326.3297,326.4693,325.0532,325.103,21959.0
2018-06-26 15:30:00,326.13,327.65,325.86,327.27,67579.0,325.2526,326.7685,324.9833,326.3896,67579.0
2018-06-27 09:30:00,336.69,342.66,333.0,337.09,182567.0,335.7842,341.7382,332.1041,336.1831,182567.0
2018-06-27 10:00:00,337.48,338.95,335.74,337.48,58797.0,336.5721,338.0381,334.8368,336.5721,58797.0
2018-06-27 10:30:00,337.74,339.64,336.81,338.53,26801.0,336.8314,338.7263,335.9039,337.6193,26801.0
2018-06-27 11:00:00,338.57,339.44,337.34,337.62,41667.0,337.6592,338.5268,336.4325,336.7117,41667.0
2018-06-27 11:30:00,337.48,338.67,336.57,337.8,69053.0,336.5721,337.7589,335.6645,336.8912,69053.0
2018-06-27 12:00:00,337.62,339.11,337.23,338.09,76200.0,336.7117,338.1977,336.3228,337.1804,76200.0
2018-06-27 12:30:00,338.16,338.44,336.38,337.43,66226.0,337.2503,337.5295,335.475,336.5222,66226.0
2018-06-27 13:00:00,337.3,337.91,335.52,336.2,69266.0,336.3926,337.0009,334.6174,335.2955,69266.0
2018-06-27 13:30:00,336.1,337.46,335.97,337.23,28138.0,335.1958,336.5521,335.0662,336.3228,28138.0
2018-06-27 14:00:00,337.18,338.26,336.8,337.61,22552.0,336.2729,337.35,335.8939,336.7017,22552.0
2018-06-27 14:30:00,337.41,337.81,336.91,337.07,65138.0,336.5023,336.9012,336.0036,336.1632,65138.0
2018-06-27 15:00:00,336.91,337.18,335.42,336.86,106178.0,336.0036,336.2729,334.5176,335.9538,106178.0
2018-06-27 15:30:00,336.88,337.1,335.33,336.57,235926.0,335.9737,336.1931,334.4279,335.6645,235926.0
2018-06-28 09:30:00,336.63,336.63,332.96,334.92,60535.0,335.7244,335.7244,332.0642,334.019,60535.0
2018-06-28 10:00:00,334.96,337.42,334.48,336.21,80422.0,334.0589,336.5123,333.5802,335.3055,80422.0
2018-06-28 10:30:00,336.01,339.1,335.49,338.84,40688.0,335.106,338.1877,334.5874,337.9284,40688.0
2018-06-28 11:00:00,338.85,339.95,337.14,339.55,42162.0,337.9384,339.0354,336.233,338.6365,42162.0
2018-06-28 11:30:00,339.5,339.77,338.23,338.79,24390.0,338.5867,338.8559,337.3201,337.8786,24390.0
2018-06-28 12:00:00,339.19,339.22,337.44,338.11,33800.0,338.2775,338.3074,336.5322,337.2004,33800.0
2018-06-28 12:30:00,337.8,338.37,336.59,338.25,24715.0,336.8912,337.4597,335.6845,337.34,24715.0
2018-06-28 13:00:00,338.18,339.37,338.01,338.79,19961.0,337.2702,338.457,337.1007,337.8786,19961.0
2018-06-28 13:30:00,338.68,339.08,338.15,338.62,55571.0,337.7689,338.1678,337.2403,337.709,55571.0
2018-06-28 14:00:00,338.46,340.89,338.38,340.61,32208.0,337.5495,339.9729,337.4697,339.6937,32208.0
2018-06-28 14:30:00,340.6,342.31,340.36,342.25,25682.0,339.6837,341.3891,339.4443,341.3293,25682.0
2018-06-28 15:00:00,342.31,342.79,341.17,341.91,39955.0,341.3891,341.8678,340.2522,340.9902,39955.0
2018-06-28 15:30:00,341.87,343.34,341.43,341.82,118822.0,340.9503,342.4163,340.5115,340.9004,118822.0
2018-06-29 09:30:00,343.6,346.99,343.15,346.16,82869.0,342.6756,346.0565,342.2268,345.2287,82869.0
2018-06-29 10:00:00,345.99,347.46,345.68,347.02,92251.0,345.0592,346.5252,344.75,346.0864,92251.0
2018-06-29 10:30:00,347.01,348.08,346.47,347.06,54495.0,346.0765,347.1436,345.5379,346.1263,54495.0
2018-06-29 11:00:00,347.16,348.5,346.96,347.95,39630.0,346.226,347.5624,346.0266,347.0139,39630.0
2018-06-29 11:30:00,347.67,348.96,347.01,347.83,38271.0,346.7347,348.0212,346.0765,346.8942,38271.0
2018-06-29 12:00:00,347.83,349.24,347.8,348.53,43477.0,346.8942,348.3005,346.8643,347.5924,43477.0
2018-06-29 12:30:00,348.55,349.0,347.6,348.09,65753.0,347.6123,348.0611,346.6649,347.1535,65753.0
2018-06-29 13:00:00,348.25,349.0,347.83,348.59,34550.0,347.3131,348.0611,346.8942,347.6522,34550.0
2018-06-29 13:30:00,348.51,348.55,344.3,345.65,47440.0,347.5724,347.6123,343.3737,344.7201,47440.0
2018-06-29 14:00:00,345.77,346.69,344.79,346.28,59823.0,344.8398,345.7573,343.8624,345.3484,59823.0
2018-06-29 14:30:00,346.14,347.05,344.18,346.56,56054.0,345.2088,346.1163,343.2541,345.6277,56054.0
2018-06-29 15:00:00,346.68,347.09,345.16,346.21,28397.0,345.7473,346.1562,344.2314,345.2786,28397.0
2018-06-29 15:30:00,346.15,346.63,344.7,344.96,90485.0,345.2188,345.6975,343.7727,344.032,90485.0
2018-07-02 09:30:00,344.95,346.74,342.58,346.38,77380.0,344.022,345.8072,341.6584,345.4481,77380.0
2018-07-02 10:00:00,346.69,346.69,343.25,344.82,39075.0,345.7573,345.7573,342.3266,343.8923,39075.0
2018-07-02 10:30:00,344.89,345.0,342.96,344.33,22335.0,343.9622,344.0719,342.0373,343.4037,22335.0
2018-07-02 11:00:00,344.58,345.19,343.43,344.23,21704.0,343.653,344.2613,342.5061,343.3039,21704.0
2018-07-02 11:30:00,344.1,344.31,343.13,344.04,17213.0,343.1743,343.3837,342.2069,343.1144,17213.0
2018-07-02 12:00:00,344.19,346.12,343.48,346.12,30819.0,343.264,345.1888,342.5559,345.1888,30819.0
2018-07-02 12:30:00,346.35,347.68,346.07,347.31,17442.0,345.4182,346.7446,345.139,346.3756,17442.0
2018-07-02 13:00:00,347.31,347.55,344.85,345.09,28616.0,346.3756,346.615,343.9223,344.1616,28616.0
2018-07-02 13:30:00,345.33,347.19,344.82,346.82,29570.0,344.401,346.256,343.8923,345.887,29570.0
2018-07-02 14:00:00,346.86,349.28,346.86,349.09,53930.0,345.9269,348.3403,345.9269,348.1509,53930.0
2018-07-02 14:30:00,349.24,350.52,348.6,348.69,69742.0,348.3005,349.577,347.6622,347.7519,69742.0
2018-07-02 15:00:00,348.64,350.69,348.4,350.32,29128.0,347.7021,349.7466,347.4627,349.3775,29128.0
2018-07-02 15:30:00,350.29,351.47,349.79,351.19,101737.0,349.3476,350.5245,348.849,350.2452,101737.0
2018-07-03 09:30:00,352.0,352.56,347.0,350.76,45323.0,351.053,351.6115,346.0665,349.8164,45323.0
2018-07-03 10:00:00,350.31,352.95,350.31,352.03,36546.0,349.3676,352.0005,349.3676,351.0829,36546.0
2018-07-03 10:30:00,351.7,354.39,351.61,352.63,63587.0,350.7538,353.4366,350.6641,351.6813,63587.0
2018-07-03 11:00:00,352.54,355.4,352.09,355.03,28498.0,351.5916,354.4439,351.1428,354.0749,28498.0
2018-07-03 11:30:00,354.87,355.98,354.07,354.56,56750.0,353.9153,355.0223,353.1175,353.6061,56750.0
2018-07-03 12:00:00,354.54,355.04,353.21,353.91,58887.0,353.5862,354.0848,352.2598,352.9579,58887.0
2018-07-03 12:30:00,353.96,354.94,353.51,354.07,67635.0,353.0078,353.9851,352.559,353.1175,67635.0
2018-07-05 09:30:00,356.37,356.51,353.5,356.04,52983.0,355.4113,355.5509,352.549,355.0822,52983.0
2018-07-05 10:00:00,356.04,357.0,355.42,356.71,33656.0,355.0822,356.0396,354.4638,355.7504,33656.0
2018-07-05 10:30:00,356.79,357.14,355.78,356.96,57155.0,355.8301,356.1792,354.8229,355.9997,57155.0
2018-07-05 11:00:00,356.77,358.41,356.35,358.25,36118.0,355.8102,357.4458,355.3913,357.2862,36118.0
2018-07-05 11:30:00,358.19,359.98,358.19,359.54,45965.0,357.2264,359.0116,357.2264,358.5727,45965.0
2018-07-05 12:00:00,359.4,361.8,359.37,360.99,39682.0,358.4331,360.8267,358.4032,360.0188,39682.0
2018-07-05 12:30:00,360.89,362.5,360.17,361.84,21545.0,359.9191,361.5248,359.201,360.8666,21545.0
2018-07-05 13:00:00,362.27,362.77,361.54,361.78,26153.0,361.2954,361.7941,360.5674,360.8067,26153.0
2018-07-05 13:30:00,361.93,362.03,360.44,360.44,32462.0,360.9563,361.056,359.4703,359.4703,32462.0
2018-07-05 14:00:00,360.43,361.33,359.44,360.07,22141.0,359.4603,360.3579,358.473,359.1013,22141.0
2018-07-05 14:30:00,360.39,361.63,360.0,361.57,27609.0,359.4205,360.6571,359.0315,360.5973,27609.0
2018-07-05 15:00:00,361.59,362.67,361.25,361.54,30419.0,360.6172,361.6943,360.2781,360.5674,30419.0
2018-07-05 15:30:00,361.55,362.34,360.39,360.83,73871.0,360.5773,361.3652,359.4205,359.8593,73871.0
2018-07-06 09:30:00,364.0,364.0,358.8,361.35,72770.0,363.0207,363.0207,357.8347,360.3779,72770.0
2018-07-06 10:00:00,361.17,363.85,360.86,362.35,58743.0,360.1984,362.8711,359.8892,361.3752,58743.0
2018-07-06 10:30:00,362.5,363.12,361.88,362.2,32050.0,361.5248,362.1431,360.9064,361.2256,32050.0
2018-07-06 11:00:00,362.34,363.78,361.45,363.49,31200.0,361.3652,362.8013,360.4776,362.5121,31200.0
2018-07-06 11:30:00,363.54,367.44,363.43,366.75,66496.0,362.562,366.4515,362.4523,365.7633,66496.0
2018-07-06 12:00:00,366.78,367.4,366.46,367.31,13671.0,365.7933,366.4116,365.4741,366.3218,13671.0
2018-07-06 12:30:00,367.28,367.4,366.26,366.61,15408.0,366.2919,366.4116,365.2747,365.6237,15408.0
2018-07-06 13:00:00,366.73,367.27,365.79,367.19,28026.0,365.7434,366.2819,364.8059,366.2022,28026.0
2018-07-06 13:30:00,367.07,368.17,366.14,368.02,17294.0,366.0825,367.1795,365.155,367.0299,17294.0
2018-07-06 14:00:00,367.84,368.0,367.42,367.76,13261.0,366.8504,367.01,366.4315,366.7706,13261.0
2018-07-06 14:30:00,367.84,369.86,367.66,369.44,44464.0,366.8504,368.865,366.6709,368.4461,44464.0
2018-07-06 15:00:00,369.38,370.5,369.37,369.7,41134.0,368.3863,369.5033,368.3763,368.7054,41134.0
2018-07-06 15:30:00,369.6,370.2,368.39,369.56,84085.0,368.6057,369.2041,367.3989,368.5658,84085.0
2018-07-09 09:30:00,370.3,373.2,366.69,372.65,116789.0,369.3038,372.196,365.7035,371.6475,116789.0
2018-07-09 10:00:00,372.53,374.25,370.53,374.05,55255.0,371.5278,373.2432,369.5332,373.0437,55255.0
2018-07-09 10:30:00,374.1,374.84,371.35,372.2,42948.0,373.0936,373.8316,370.351,371.1987,42948.0
2018-07-09 11:00:00,371.89,373.83,371.89,373.31,28104.0,370.8895,372.8243,370.8895,372.3057,28104.0
2018-07-09 11:30:00,373.06,373.38,371.4,371.61,23844.0,372.0564,372.3755,370.4008,370.6103,23844.0
2018-07-09 12:00:00,371.72,371.9,368.0,368.36,60935.0,370.72,370.8995,367.01,367.369,60935.0
2018-07-09 12:30:00,368.24,369.32,367.33,369.14,43354.0,367.2493,368.3264,366.3418,368.1469,43354.0
2018-07-09 13:00:00,369.04,369.34,366.2,368.93,41399.0,368.0472,368.3464,365.2148,367.9375,41399.0
2018-07-09 13:30:00,368.86,369.82,368.58,369.78,19504.0,367.8677,368.8251,367.5884,368.7852,19504.0
2018-07-09 14:00:00,369.77,369.93,369.06,369.67,15046.0,368.7752,368.9348,368.0671,368.6755,15046.0
2018-07-09 14:30:00,369.58,369.79,368.63,369.49,20887.0,368.5857,368.7952,367.6383,368.496,20887.0
2018-07-09 15:00:00,369.39,370.04,369.38,369.98,18679.0,368.3962,369.0445,368.3863,368.9847,18679.0
2018-07-09 15:30:00,369.99,371.7,369.85,371.32,76673.0,368.9946,370.7,368.855,370.321,76673.0
2018-07-10 09:30:00,371.28,371.32,364.19,366.32,118295.0,370.2812,370.321,363.2102,365.3345,118295.0
2018-07-10 10:00:00,366.3,369.02,366.3,369.0,35405.0,365.3146,368.0272,365.3146,368.0073,35405.0
2018-07-10 10:30:00,368.77,369.89,368.58,368.84,34464.0,367.7779,368.8949,367.5884,367.8477,34464.0
2018-07-10 11:00:00,368.73,369.39,367.97,368.53,21497.0,367.738,368.3962,366.9801,367.5386,21497.0
2018-07-10 11:30:00,368.59,370.11,368.59,369.84,22788.0,367.5984,369.1143,367.5984,368.845,22788.0
2018-07-10 12:00:00,369.95,369.95,367.75,368.06,35996.0,368.9547,368.9547,366.7607,367.0698,35996.0
2018-07-10 12:30:00,368.01,368.01,365.7,366.59,58235.0,367.02,367.02,364.7162,365.6038,58235.0
2018-07-10 13:00:00,366.69,366.77,365.35,365.35,27494.0,365.7035,365.7833,364.3671,364.3671,27494.0
2018-07-10 13:30:00,365.37,366.68,364.53,366.58,38452.0,364.3871,365.6935,363.5493,365.5938,38452.0
2018-07-10 14:00:00,366.63,366.82,364.91,365.71,38369.0,365.6437,365.8332,363.9283,364.7261,38369.0
2018-07-10 14:30:00,365.71,367.16,365.41,367.16,25469.0,364.7261,366.1722,364.4269,366.1722,25469.0
2018-07-10 15:00:00,367.09,367.7,366.2,366.33,28695.0,366.1024,366.7108,365.2148,365.3445,28695.0
2018-07-10 15:30:00,366.28,366.96,365.74,366.25,60548.0,365.2946,365.9728,364.7561,365.2647,60548.0
2018-07-11 09:30:00,365.08,365.67,362.6,363.55,47542.0,364.0978,364.6862,361.6245,362.572,47542.0
2018-07-11 10:00:00,363.75,365.6,363.26,365.6,25305.0,362.7714,364.6164,362.2827,364.6164,25305.0
2018-07-11 10:30:00,365.41,365.42,363.95,364.66,16237.0,364.4269,364.4369,362.9709,363.679,16237.0
2018-07-11 11:00:00,364.7,365.11,363.87,363.87,23125.0,363.7189,364.1278,362.8911,362.8911,23125.0
2018-07-11 11:30:00,363.7,364.48,363.04,363.36,27130.0,362.7215,363.4995,362.0633,362.3825,27130.0
2018-07-11 12:00:00,363.36,363.71,362.53,363.39,19767.0,362.3825,362.7315,361.5547,362.4124,19767.0
2018-07-11 12:30:00,363.83,365.3,363.54,365.3,13830.0,362.8512,364.3172,362.562,364.3172,13830.0
2018-07-11 13:00:00,365.5,366.52,365.44,365.74,12268.0,364.5167,365.534,364.4569,364.7561,12268.0
2018-07-11 13:30:00,365.89,366.13,364.8,364.8,11742.0,364.9057,365.145,363.8186,363.8186,11742.0
2018-07-11 14:00:00,364.8,365.27,363.66,363.92,29767.0,363.8186,364.2873,362.6817,362.941,29767.0
2018-07-11 14:30:00,363.91,365.69,363.91,365.69,13129.0,362.931,364.7062,362.931,364.7062,13129.0
2018-07-11 15:00:00,365.55,365.93,364.99,365.47,15544.0,364.5666,364.9456,364.0081,364.4868,15544.0
2018-07-11 15:30:00,365.57,366.26,365.0,365.21,54735.0,364.5865,365.2747,364.0181,364.2275,54735.0
2018-07-12 09:30:00,366.59,367.59,359.33,360.88,65706.0,365.6038,366.6011,358.3633,359.9091,65706.0
2018-07-12 10:00:00,360.83,364.87,359.85,362.57,69356.0,359.8593,363.8884,358.8819,361.5946,69356.0
2018-07-12 10:30:00,362.68,365.72,362.68,365.5,22203.0,361.7043,364.7361,361.7043,364.5167,22203.0
2018-07-12 11:00:00,365.67,366.18,363.63,363.87,24013.0,364.6862,365.1949,362.6517,362.8911,24013.0
2018-07-12 11:30:00,363.99,364.85,362.72,363.05,56961.0,363.0108,363.8685,361.7442,362.0733,56961.0
2018-07-12 12:00:00,363.1,364.89,363.08,364.39,13756.0,362.1232,363.9083,362.1032,363.4097,13756.0
2018-07-12 12:30:00,364.3,364.37,363.54,363.89,20192.0,363.3199,363.3897,362.562,362.911,20192.0
2018-07-12 13:00:00,363.86,364.55,363.84,364.36,9538.0,362.8811,363.5693,362.8612,363.3798,9538.0
2018-07-12 13:30:00,364.26,364.68,363.57,363.59,15285.0,363.28,363.6989,362.5919,362.6118,15285.0
2018-07-12 14:00:00,363.67,364.24,363.32,363.8,19371.0,362.6916,363.2601,362.3426,362.8213,19371.0
2018-07-12 14:30:00,363.85,364.09,362.95,363.65,21351.0,362.8711,363.1105,361.9736,362.6717,21351.0
2018-07-12 15:00:00,363.62,366.06,363.55,366.0,34214.0,362.6418,365.0752,362.572,365.0154,34214.0
2018-07-12 15:30:00,365.91,366.69,365.63,366.42,64346.0,364.9256,365.7035,364.6464,365.4342,64346.0
2018-07-13 09:30:00,366.3,367.37,364.66,365.43,38961.0,365.3146,366.3817,363.679,364.4469,38961.0
2018-07-13 10:00:00,365.0,368.39,364.87,368.19,24284.0,364.0181,367.3989,363.8884,367.1995,24284.0
2018-07-13 10:30:00,368.06,369.99,367.34,367.55,27974.0,367.0698,368.9946,366.3518,366.5612,27974.0
2018-07-13 11:00:00,367.36,369.36,367.29,369.36,13237.0,366.3717,368.3663,366.3019,368.3663,13237.0
2018-07-13 11:30:00,369.33,369.33,366.44,367.19,21745.0,368.3364,368.3364,365.4542,366.2022,21745.0
2018-07-13 12:00:00,367.39,368.1,366.73,367.76,26845.0,366.4016,367.1097,365.7434,366.7706,26845.0
2018-07-13 12:30:00,367.63,369.18,367.62,369.18,11117.0,366.641,368.1868,366.631,368.1868,11117.0
2018-07-13 13:00:00,369.18,369.99,368.43,369.35,19866.0,368.1868,368.9946,367.4388,368.3563,19866.0
2018-07-13 13:30:00,369.61,370.14,368.7,368.88,30483.0,368.6157,369.1442,367.7081,367.8876,30483.0
2018-07-13 14:00:00,369.25,369.75,368.15,368.6,20613.0,368.2566,368.7553,367.1596,367.6084,20613.0
2018-07-13 14:30:00,368.73,368.9,368.19,368.6,31893.0,367.738,367.9076,367.1995,367.6084,31893.0
2018-07-13 15:00:00,368.74,369.06,367.56,367.69,32715.0,367.748,368.0671,366.5712,366.7008,32715.0
2018-07-13 15:30:00,367.76,368.54,366.78,367.58,61471.0,366.7706,367.5485,365.7933,366.5911,61471.0
2018-07-16 09:30:00,368.56,368.56,362.43,362.64,46227.0,367.5685,367.5685,361.455,361.6644,46227.0
2018-07-16 10:00:00,362.68,363.0,359.76,360.1,65806.0,361.7043,362.0234,358.7921,359.1312,65806.0
2018-07-16 10:30:00,360.19,361.87,359.98,360.38,39645.0,359.221,360.8965,359.0116,359.4105,39645.0
2018-07-16 11:00:00,360.5,361.96,359.93,361.33,45033.0,359.5302,360.9862,358.9617,360.3579,45033.0
2018-07-16 11:30:00,361.01,361.35,360.49,361.13,14305.0,360.0388,360.3779,359.5202,360.1585,14305.0
2018-07-16 12:00:00,361.21,362.64,360.43,362.49,16742.0,360.2382,361.6644,359.4603,361.5148,16742.0
2018-07-16 12:30:00,362.74,363.76,362.16,363.76,10097.0,361.7641,362.7814,361.1857,362.7814,10097.0
2018-07-16 13:00:00,363.88,363.88,362.57,362.78,7869.0,362.9011,362.9011,361.5946,361.804,7869.0
2018-07-16 13:30:00,362.71,363.69,362.45,362.87,19334.0,361.7342,362.7116,361.4749,361.8938,19334.0
2018-07-16 14:00:00,362.85,363.49,362.43,363.41,16044.0,361.8738,362.5121,361.455,362.4323,16044.0
2018-07-16 14:30:00,363.42,364.86,363.32,364.6,14846.0,362.4423,363.8784,362.3426,363.6191,14846.0
2018-07-16 15:00:00,364.6,364.6,363.11,364.06,26689.0,363.6191,363.6191,362.1331,363.0806,26689.0
2018-07-16 15:30:00,364.08,365.37,363.51,364.83,72760.0,363.1005,364.3871,362.5321,363.8485,72760.0
2018-07-17 09:30:00,364.03,366.39,362.04,365.5,19446.0,363.0507,365.4043,361.066,364.5167,19446.0
2018-07-17 10:00:00,365.5,366.6,364.42,365.85,19503.0,364.5167,365.6137,363.4396,364.8658,19503.0
2018-07-17 10:30:00,365.72,366.67,364.78,365.0,12886.0,364.7361,365.6836,363.7986,364.0181,12886.0
2018-07-17 11:00:00,364.77,364.84,363.24,363.44,14302.0,363.7887,363.8585,362.2628,362.4622,14302.0
2018-07-17 11:30:00,363.41,363.84,362.63,363.71,13338.0,362.4323,362.8612,361.6544,362.7315,13338.0
2018-07-17 12:00:00,363.74,365.15,363.34,364.94,12927.0,362.7614,364.1676,362.3625,363.9582,12927.0
2018-07-17 12:30:00,365.03,365.18,364.71,364.92,10883.0,364.048,364.1976,363.7288,363.9383,10883.0
2018-07-17 13:00:00,364.93,365.49,364.6,364.8,11887.0,363.9482,364.5067,363.6191,363.8186,11887.0
2018-07-17 13:30:00,365.02,365.07,364.53,364.67,3941.0,364.038,364.0879,363.5493,363.6889,3941.0
2018-07-17 14:00:00,364.63,365.29,364.29,364.94,12677.0,363.649,364.3073,363.31,363.9582,12677.0
2018-07-17 14:30:00,364.88,365.62,364.42,365.3,13596.0,363.8984,364.6364,363.4396,364.3172,13596.0
2018-07-17 15:00:00,365.11,365.29,364.64,364.97,18256.0,364.1278,364.3073,363.659,363.9881,18256.0
2018-07-17 15:30:00,364.91,365.72,364.75,365.43,76939.0,363.9283,364.7361,363.7687,364.4469,76939.0
2018-07-18 09:30:00,365.52,365.99,360.72,365.34,44383.0,364.5367,365.0054,359.7496,364.3571,44383.0
2018-07-18 10:00:00,365.38,367.23,364.43,366.19,22244.0,364.397,366.2421,363.4496,365.2049,22244.0
2018-07-18 10:30:00,365.94,367.0,363.59,364.63,31028.0,364.9555,366.0127,362.6118,363.649,31028.0
2018-07-18 11:00:00,364.69,365.26,364.29,364.75,6954.0,363.7089,364.2774,363.31,363.7687,6954.0
2018-07-18 11:30:00,364.7,365.22,364.34,365.04,9467.0,363.7189,364.2375,363.3598,364.0579,9467.0
2018-07-18 12:00:00,365.1,365.36,364.34,364.73,3188.0,364.1178,364.3771,363.3598,363.7488,3188.0
2018-07-18 12:30:00,364.85,364.99,364.12,364.55,25285.0,363.8685,364.0081,363.1404,363.5693,25285.0
2018-07-18 13:00:00,364.49,365.08,364.48,364.98,8775.0,363.5094,364.0978,363.4995,363.9981,8775.0
2018-07-18 13:30:00,364.89,365.4,363.7,364.41,27321.0,363.9083,364.417,362.7215,363.4296,27321.0
2018-07-18 14:00:00,364.47,364.68,364.24,364.41,6759.0,363.4895,363.6989,363.2601,363.4296,6759.0
2018-07-18 14:30:00,364.77,365.75,364.66,364.95,27635.0,363.7887,364.766,363.679,363.9682,27635.0
2018-07-18 15:00:00,365.08,365.81,364.48,365.02,23262.0,364.0978,364.8259,363.4995,364.038,23262.0
2018-07-18 15:30:00,365.02,366.17,364.99,365.97,60638.0,364.038,365.1849,364.0081,364.9854,60638.0
2018-07-19 09:30:00,363.64,366.47,362.58,364.83,57256.0,362.6617,365.4841,361.6046,363.8485,57256.0
2018-07-19 10:00:00,365.04,365.23,362.91,364.95,54298.0,364.0579,364.2474,361.9337,363.9682,54298.0
2018-07-19 10:30:00,364.69,367.0,363.79,366.13,44511.0,363.7089,366.0127,362.8113,365.145,44511.0
2018-07-19 11:00:00,365.85,366.94,365.66,366.46,26582.0,364.8658,365.9528,364.6763,365.4741,26582.0
2018-07-19 11:30:00,366.51,366.7,365.65,365.98,37995.0,365.524,365.7135,364.6663,364.9954,37995.0
2018-07-19 12:00:00,366.1,366.14,364.3,365.0,29892.0,365.1151,365.155,363.3199,364.0181,29892.0
2018-07-19 12:30:00,364.73,366.0,364.73,366.0,19623.0,363.7488,365.0154,363.7488,365.0154,19623.0
2018-07-19 13:00:00,365.94,366.37,365.64,366.15,13984.0,364.9555,365.3844,364.6563,365.165,13984.0
2018-07-19 13:30:00,366.24,367.38,366.05,367.37,13568.0,365.2547,366.3916,365.0652,366.3817,13568.0
2018-07-19 14:00:00,367.23,368.15,367.23,367.8,9400.0,366.2421,367.1596,366.2421,366.8105,9400.0
2018-07-19 14:30:00,367.6,367.89,367.08,367.4,12134.0,366.6111,366.9003,366.0925,366.4116,12134.0
2018-07-19 15:00:00,367.56,367.75,366.89,367.14,15643.0,366.5712,366.7607,365.903,366.1523,15643.0
2018-07-19 15:30:00,367.21,368.2,366.98,367.79,57535.0,366.2221,367.2094,365.9927,366.8005,57535.0
2018-07-20 09:30:00,367.04,367.04,363.69,365.25,89363.0,366.0526,366.0526,362.7116,364.2674,89363.0
2018-07-20 10:00:00,365.05,366.94,364.45,366.79,21610.0,364.0679,365.9528,363.4695,365.8032,21610.0
2018-07-20 10:30:00,366.64,367.19,365.24,365.36,22797.0,365.6536,366.2022,364.2574,364.3771,22797.0
2018-07-20 11:00:00,365.26,365.55,364.38,364.68,42985.0,364.2774,364.5666,363.3997,363.6989,42985.0
2018-07-20 11:30:00,364.68,366.05,364.53,364.66,77665.0,363.6989,365.0652,363.5493,363.679,77665.0
2018-07-20 12:00:00,364.85,367.08,364.84,366.9,123326.0,363.8685,366.0925,363.8585,365.9129,123326.0
2018-07-20 12:30:00,366.9,367.65,366.69,367.43,38264.0,365.9129,366.6609,365.7035,366.4415,38264.0
2018-07-20 13:00:00,367.49,368.8,366.72,366.92,28131.0,366.5014,367.8078,365.7334,365.9329,28131.0
2018-07-20 13:30:00,366.96,367.42,366.88,367.16,12235.0,365.9728,366.4315,365.893,366.1722,12235.0
2018-07-20 14:00:00,367.18,367.56,366.91,367.32,17311.0,366.1922,366.5712,365.9229,366.3318,17311.0
2018-07-20 14:30:00,367.16,367.65,366.94,367.04,25998.0,366.1722,366.6609,365.9528,366.0526,25998.0
2018-07-20 15:00:00,367.02,367.36,366.61,367.34,107707.0,366.0326,366.3717,365.6237,366.3518,107707.0
2018-07-20 15:30:00,367.33,368.24,367.0,367.1,65613.0,366.3418,367.2493,366.0127,366.1124,65613.0
2018-07-23 09:30:00,367.19,368.23,364.7,364.7,132431.0,366.2022,367.2394,363.7189,363.7189,132431.0
2018-07-23 10:00:00,365.11,366.98,363.46,364.24,60667.0,364.1278,365.9927,362.4822,363.2601,60667.0
2018-07-23 10:30:00,363.7,366.74,363.19,366.18,54129.0,362.7215,365.7534,362.2129,365.1949,54129.0
2018-07-23 11:00:00,366.11,366.23,365.75,366.0,41515.0,365.1251,365.2447,364.766,365.0154,41515.0
2018-07-23 11:30:00,365.93,366.54,365.9,366.03,45374.0,364.9456,365.5539,364.9156,365.0453,45374.0
2018-07-23 12:00:00,365.96,366.21,365.92,366.04,54972.0,364.9755,365.2248,364.9356,365.0553,54972.0
2018-07-23 12:30:00,366.06,366.32,365.2,365.86,45292.0,365.0752,365.3345,364.2175,364.8757,45292.0
2018-07-23 13:00:00,365.89,366.95,365.51,366.21,74421.0,364.9057,365.9628,364.5267,365.2248,74421.0
2018-07-23 13:30:00,366.33,366.6,364.81,365.0,32288.0,365.3445,365.6137,363.8286,364.0181,32288.0
2018-07-23 14:00:00,364.91,366.23,364.83,365.78,48007.0,363.9283,365.2447,363.8485,364.796,48007.0
2018-07-23 14:30:00,365.79,366.38,365.2,366.03,54503.0,364.8059,365.3943,364.2175,365.0453,54503.0
2018-07-23 15:00:00,366.02,366.37,365.91,365.95,61317.0,365.0353,365.3844,364.9256,364.9655,61317.0
2018-07-23 15:30:00,366.0,366.41,365.92,366.2,100828.0,365.0154,365.4243,364.9356,365.2148,100828.0
2018-07-24 09:30:00,369.88,374.48,366.66,373.19,95359.0,368.8849,373.4725,365.6736,372.186,95359.0
2018-07-24 10:00:00,373.39,373.44,371.17,372.1,54160.0,372.3855,372.4353,370.1715,371.099,54160.0
2018-07-24 10:30:00,372.0,374.15,371.7,373.8,22868.0,370.9992,373.1434,370.7,372.7944,22868.0
2018-07-24 11:00:00,373.77,374.16,371.17,371.22,25921.0,372.7645,373.1534,370.1715,370.2213,25921.0
2018-07-24 11:30:00,371.39,371.39,367.25,367.61,21190.0,370.3909,370.3909,366.262,366.621,21190.0
2018-07-24 12:00:00,367.62,369.29,367.62,368.21,28142.0,366.631,368.2965,366.631,367.2194,28142.0
2018-07-24 12:30:00,368.23,368.67,366.21,368.67,32495.0,367.2394,367.6782,365.2248,367.6782,32495.0
2018-07-24 13:00:00,368.47,369.6,368.32,369.21,53190.0,367.4787,368.6057,367.3291,368.2167,53190.0
2018-07-24 13:30:00,369.27,370.63,367.74,370.04,37832.0,368.2766,369.6329,366.7507,369.0445,37832.0
2018-07-24 14:00:00,370.0,370.3,368.52,369.41,48786.0,369.0046,369.3038,367.5286,368.4162,48786.0
2018-07-24 14:30:00,369.45,371.05,368.35,370.87,32650.0,368.4561,370.0518,367.359,369.8723,32650.0
2018-07-24 15:00:00,370.86,372.51,370.64,371.77,25102.0,369.8623,371.5078,369.6429,370.7698,25102.0
2018-07-24 15:30:00,371.67,373.11,371.62,372.77,81536.0,370.6701,372.1062,370.6202,371.7671,81536.0
2018-07-25 09:30:00,370.98,374.0,370.7,373.42,20265.0,369.982,372.9938,369.7027,372.4154,20265.0
2018-07-25 10:00:00,373.53,375.61,372.65,375.28,36181.0,372.5251,374.5995,371.6475,374.2704,36181.0
2018-07-25 10:30:00,375.37,376.11,372.74,372.74,26672.0,374.3602,375.0982,371.7372,371.7372,26672.0
2018-07-25 11:00:00,372.95,372.95,370.16,370.65,32203.0,371.9467,371.9467,369.1642,369.6529,32203.0
2018-07-25 11:30:00,370.76,372.05,370.51,371.55,31763.0,369.7626,371.0491,369.5132,370.5504,31763.0
2018-07-25 12:00:00,371.27,371.85,370.98,371.27,11031.0,370.2712,370.8496,369.982,370.2712,11031.0
2018-07-25 12:30:00,371.33,371.88,370.69,371.77,21085.0,370.331,370.8795,369.6927,370.7698,21085.0
2018-07-25 13:00:00,371.6,371.85,369.57,371.78,57541.0,370.6003,370.8496,368.5758,370.7798,57541.0
2018-07-25 13:30:00,371.62,373.77,371.51,373.39,17287.0,370.6202,372.7645,370.5105,372.3855,17287.0
2018-07-25 14:00:00,373.49,375.09,373.13,373.31,32158.0,372.4852,374.0809,372.1262,372.3057,32158.0
2018-07-25 14:30:00,373.41,373.53,372.02,372.32,23365.0,372.4054,372.5251,371.0192,371.3184,23365.0
2018-07-25 15:00:00,372.37,373.17,372.06,372.29,19722.0,371.3682,372.1661,371.0591,371.2884,19722.0
2018-07-25 15:30:00,372.49,374.77,372.11,374.49,100764.0,371.4879,373.7618,371.1089,373.4825,100764.0
2018-07-26 09:30:00,376.0,376.0,369.21,371.75,33932.0,374.9885,374.9885,368.2167,370.7499,33932.0
2018-07-26 10:00:00,371.99,372.31,369.93,372.31,26419.0,370.9892,371.3084,368.9348,371.3084,26419.0
2018-07-26 10:30:00,372.77,374.6,372.76,374.06,17230.0,371.7671,373.5922,371.7572,373.0537,17230.0
2018-07-26 11:00:00,374.2,375.27,373.91,374.8,18076.0,373.1933,374.2604,372.9041,373.7917,18076.0
2018-07-26 11:30:00,374.73,376.3,374.0,376.28,24888.0,373.7219,375.2877,372.9938,375.2677,24888.0
2018-07-26 12:00:00,376.46,376.75,375.56,376.03,16996.0,375.4472,375.7364,374.5496,375.0184,16996.0
2018-07-26 12:30:00,375.95,376.05,374.6,374.75,16930.0,374.9386,375.0383,373.5922,373.7418,16930.0
2018-07-26 13:00:00,374.54,374.54,373.5,373.7,13634.0,373.5324,373.5324,372.4952,372.6946,13634.0
2018-07-26 13:30:00,373.48,373.61,372.98,373.48,8423.0,372.4752,372.6049,371.9766,372.4752,8423.0
2018-07-26 14:00:00,373.67,373.96,373.43,373.74,19009.0,372.6647,372.9539,372.4254,372.7345,19009.0
2018-07-26 14:30:00,373.75,374.13,373.48,373.54,21783.0,372.7445,373.1235,372.4752,372.5351,21783.0
2018-07-26 15:00:00,373.49,373.76,373.12,373.26,16949.0,372.4852,372.7545,372.1162,372.2558,16949.0
2018-07-26 15:30:00,373.38,373.71,372.4,373.63,57694.0,372.3755,372.7046,371.3981,372.6248,57694.0
2018-07-27 09:30:00,373.14,373.66,366.19,366.86,60361.0,372.1362,372.6548,365.2049,365.873,60361.0
2018-07-27 10:00:00,367.25,368.8,366.69,368.33,33716.0,366.262,367.8078,365.7035,367.3391,33716.0
2018-07-27 10:30:00,368.15,368.81,366.5,367.23,29803.0,367.1596,367.8178,365.514,366.2421,29803.0
2018-07-27 11:00:00,367.22,367.33,365.71,367.29,44526.0,366.2321,366.3418,364.7261,366.3019,44526.0
2018-07-27 11:30:00,367.31,369.01,367.0,368.5,32369.0,366.3218,368.0173,366.0127,367.5086,32369.0
2018-07-27 12:00:00,368.18,368.18,365.82,366.02,35581.0,367.1895,367.1895,364.8358,365.0353,35581.0
2018-07-27 12:30:00,365.88,365.89,362.48,363.55,50294.0,364.8957,364.9057,361.5048,362.572,50294.0
2018-07-27 13:00:00,363.67,364.32,361.65,364.32,33966.0,362.6916,363.3399,360.6771,363.3399,33966.0
2018-07-27 13:30:00,364.11,365.37,363.3,364.65,88902.0,363.1304,364.3871,362.3226,363.669,88902.0
2018-07-27 14:00:00,364.83,365.99,364.64,365.17,52044.0,363.8485,365.0054,363.659,364.1876,52044.0
2018-07-27 14:30:00,365.22,365.81,364.42,365.43,26611.0,364.2375,364.8259,363.4396,364.4469,26611.0
2018-07-27 15:00:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-27 15:30:00,365.43,365.43,365.43,365.43,0.0,364.4469,364.4469,364.4469,364.4469,0.0
2018-07-30 09:30:00,365.56,372.57,363.16,370.93,49689.0,364.5765,371.5677,362.183,369.9321,49689.0
2018-07-30 10:00:00,370.59,370.88,367.3,369.53,33935.0,369.593,369.8822,366.3119,368.5359,33935.0
2018-07-30 10:30:00,369.56,372.86,369.1,369.86,86217.0,368.5658,371.8569,368.107,368.865,86217.0
2018-07-30 11:00:00,369.98,371.43,369.44,370.41,25021.0,368.9847,370.4308,368.4461,369.4135,25021.0
2018-07-30 11:30:00,370.76,371.57,370.33,371.57,27454.0,369.7626,370.5704,369.3337,370.5704,27454.0
2018-07-30 12:00:00,371.4,372.16,370.38,371.91,14452.0,370.4008,371.1588,369.3836,370.9095,14452.0
2018-07-30 12:30:00,371.88,374.34,371.65,374.34,16449.0,370.8795,373.3329,370.6502,373.3329,16449.0
2018-07-30 13:00:00,374.41,375.76,373.99,374.19,23759.0,373.4027,374.7491,372.9839,373.1833,23759.0
2018-07-30 13:30:00,374.12,374.63,372.7,373.24,29518.0,373.1135,373.6221,371.6973,372.2359,29518.0
2018-07-30 14:00:00,373.3,373.58,371.4,371.48,23013.0,372.2957,372.575,370.4008,370.4806,23013.0
2018-07-30 14:30:00,371.4,371.85,370.77,371.43,15344.0,370.4008,370.8496,369.7725,370.4308,15344.0
2018-07-30 15:00:00,371.55,372.96,370.82,372.96,30203.0,370.5504,371.9566,369.8224,371.9566,30203.0
2018-07-30 15:30:00,372.97,373.75,371.16,371.51,79739.0,371.9666,372.7445,370.1615,370.5105,79739.0
2018-07-31 09:30:00,372.64,374.99,365.44,369.92,68541.0,371.6375,373.9812,364.4569,368.9248,68541.0
2018-07-31 10:00:00,369.69,373.47,369.33,371.59,23136.0,368.6954,372.4653,368.3364,370.5903,23136.0
2018-07-31 10:30:00,371.82,373.01,370.02,372.63,69351.0,370.8197,372.0065,369.0245,371.6275,69351.0
2018-07-31 11:00:00,372.75,375.0,372.32,372.61,29645.0,371.7472,373.9911,371.3184,371.6076,29645.0
2018-07-31 11:30:00,372.41,372.78,370.01,370.85,36057.0,371.4081,371.7771,369.0146,369.8523,36057.0
2018-07-31 12:00:00,370.99,371.49,370.29,370.66,22029.0,369.9919,370.4906,369.2938,369.6628,22029.0
2018-07-31 12:30:00,370.75,370.76,369.13,369.14,25123.0,369.7526,369.7626,368.1369,368.1469,25123.0
2018-07-31 13:00:00,369.32,370.24,368.34,368.55,30047.0,368.3264,369.244,367.3491,367.5585,30047.0
2018-07-31 13:30:00,368.67,368.67,367.13,368.13,18094.0,367.6782,367.6782,366.1423,367.1396,18094.0
2018-07-31 14:00:00,368.08,368.09,366.48,367.31,35275.0,367.0898,367.0997,365.4941,366.3218,35275.0
2018-07-31 14:30:00,367.32,369.14,367.32,368.4,55397.0,366.3318,368.1469,366.3318,367.4089,55397.0
2018-07-31 15:00:00,368.44,370.27,368.43,369.37,66115.0,367.4488,369.2739,367.4388,368.3763,66115.0
2018-07-31 15:30:00,369.36,369.39,366.96,368.02,155075.0,368.3663,368.3962,365.9728,367.0299,155075.0
2018-08-01 09:30:00,366.74,369.74,365.82,369.02,46278.0,365.7534,368.7453,364.8358,368.0272,46278.0
2018-08-01 10:00:00,368.99,373.01,368.55,372.67,38781.0,367.9973,372.0065,367.5585,371.6674,38781.0
2018-08-01 10:30:00,372.44,373.22,370.52,370.74,21324.0,371.438,372.2159,369.5232,369.7426,21324.0
2018-08-01 11:00:00,370.73,371.71,370.0,370.71,17329.0,369.7326,370.71,369.0046,369.7127,17329.0
2018-08-01 11:30:00,370.71,371.45,370.22,370.34,21497.0,369.7127,370.4507,369.224,369.3437,21497.0
2018-08-01 12:00:00,370.38,371.0,369.93,370.39,13321.0,369.3836,370.0019,368.9348,369.3936,13321.0
2018-08-01 12:30:00,370.17,370.99,369.98,370.65,56466.0,369.1741,369.9919,368.9847,369.6529,56466.0
2018-08-01 13:00:00,370.6,370.85,369.89,369.89,8573.0,369.603,369.8523,368.8949,368.8949,8573.0
2018-08-01 13:30:00,370.02,370.56,368.87,369.49,16277.0,369.0245,369.5631,367.8776,368.496,16277.0
2018-08-01 14:00:00,369.42,372.29,369.26,372.09,20618.0,368.4262,371.2884,368.2666,371.089,20618.0
2018-08-01 14:30:00,372.25,372.42,371.08,371.63,23755.0,371.2485,371.4181,370.0817,370.6302,23755.0
2018-08-01 15:00:00,371.48,372.09,370.66,370.66,32221.0,370.4806,371.089,369.6628,369.6628,32221.0
2018-08-01 15:30:00,370.49,371.85,369.5,370.98,88978.0,369.4933,370.8496,368.5059,369.982,88978.0
2018-08-02 09:30:00,372.48,384.71,367.51,380.1,268630.0,371.4779,383.675,366.5213,379.0774,268630.0
2018-08-02 10:00:00,379.87,398.23,379.87,394.48,310122.0,378.848,397.1587,378.848,393.4187,310122.0
2018-08-02 10:30:00,395.55,398.05,392.04,396.65,182065.0,394.4859,396.9791,390.9853,395.5829,182065.0
2018-08-02 11:00:00,396.36,399.17,391.5,393.13,114008.0,395.2937,398.0961,390.4468,392.0724,114008.0
2018-08-02 11:30:00,393.71,394.24,392.01,393.5,79214.0,392.6508,393.1794,390.9554,392.4414,79214.0
2018-08-02 12:00:00,393.66,395.5,392.44,395.5,40525.0,392.6009,394.436,391.3842,394.436,40525.0
2018-08-02 12:30:00,395.28,396.1,393.27,394.83,38559.0,394.2166,395.0344,392.212,393.7678,38559.0
2018-08-02 13:00:00,394.92,395.37,392.68,394.7,100454.0,393.8576,394.3063,391.6236,393.6382,100454.0
2018-08-02 13:30:00,394.6,398.12,394.6,397.14,48303.0,393.5384,397.049,393.5384,396.0716,48303.0
2018-08-02 14:00:00,397.1,399.0,395.01,396.73,37900.0,396.0317,397.9266,393.9473,395.6627,37900.0
2018-08-02 14:30:00,396.74,400.0,396.26,398.54,58332.0,395.6727,398.9239,395.194,397.4678,58332.0
2018-08-02 15:00:00,398.19,399.5,397.16,399.5,36179.0,397.1188,398.4252,396.0915,398.4252,36179.0
2018-08-02 15:30:00,399.28,401.5,397.0,397.0,208056.0,398.2058,400.4199,395.932,395.932,208056.0
2018-08-03 09:30:00,395.18,397.0,392.89,394.04,144436.0,394.1169,395.932,391.833,392.9799,144436.0
2018-08-03 10:00:00,394.29,396.0,393.55,395.31,73204.0,393.2293,394.9347,392.4912,394.2465,73204.0
2018-08-03 10:30:00,395.5,397.0,395.08,396.35,27699.0,394.436,395.932,394.0171,395.2837,27699.0
2018-08-03 11:00:00,396.53,399.0,396.24,397.73,34324.0,395.4632,397.9266,395.174,396.66,34324.0
2018-08-03 11:30:00,397.63,397.63,396.52,397.01,62052.0,396.5603,396.5603,395.4533,395.9419,62052.0
2018-08-03 12:00:00,396.89,397.76,396.74,397.0,24454.0,395.8223,396.6899,395.6727,395.932,24454.0
2018-08-03 12:30:00,397.0,397.56,394.83,395.55,116978.0,395.932,396.4905,393.7678,394.4859,116978.0
2018-08-03 13:00:00,395.49,395.58,392.58,393.62,146959.0,394.426,394.5158,391.5239,392.5611,146959.0
2018-08-03 13:30:00,393.78,393.88,390.75,392.03,74828.0,392.7206,392.8204,389.6988,390.9753,74828.0
2018-08-03 14:00:00,392.13,394.99,392.09,394.38,67724.0,391.0751,393.9274,391.0352,393.319,67724.0
2018-08-03 14:30:00,394.59,396.11,394.48,395.24,32363.0,393.5284,395.0444,393.4187,394.1767,32363.0
2018-08-03 15:00:00,395.15,396.07,395.0,395.38,34739.0,394.0869,395.0045,393.9373,394.3163,34739.0
2018-08-03 15:30:00,395.35,395.38,394.3,394.88,83978.0,394.2864,394.3163,393.2392,393.8177,83978.0
2018-08-06 09:30:00,394.0,395.84,390.51,393.06,58391.0,392.94,394.7751,389.4594,392.0026,58391.0
2018-08-06 10:00:00,393.37,393.42,390.22,390.89,33735.0,392.3117,392.3616,389.1702,389.8384,33735.0
2018-08-06 10:30:00,391.17,391.94,390.28,391.55,26166.0,390.1176,390.8856,389.23,390.4966,26166.0
2018-08-06 11:00:00,391.56,392.84,391.49,392.77,17071.0,390.5066,391.7832,390.4368,391.7133,17071.0
2018-08-06 11:30:00,392.62,394.58,392.55,393.08,26670.0,391.5637,393.5185,391.4939,392.0225,26670.0
2018-08-06 12:00:00,393.08,393.59,392.4,392.58,17479.0,392.0225,392.5311,391.3443,391.5239,17479.0
2018-08-06 12:30:00,392.56,392.69,391.74,391.82,18279.0,391.5039,391.6336,390.6861,390.7659,18279.0
2018-08-06 13:00:00,391.74,392.06,390.85,391.05,24629.0,390.6861,391.0053,389.7985,389.998,24629.0
2018-08-06 13:30:00,390.94,392.22,390.85,391.72,16569.0,389.8883,391.1648,389.7985,390.6662,16569.0
2018-08-06 14:00:00,391.67,392.14,390.9,391.05,27784.0,390.6163,391.085,389.8484,389.998,27784.0
2018-08-06 14:30:00,391.09,391.38,390.5,391.38,18324.0,390.0379,390.3271,389.4495,390.3271,18324.0
2018-08-06 15:00:00,391.4,391.4,389.63,390.51,64618.0,390.347,390.347,388.5818,389.4594,64618.0
2018-08-06 15:30:00,390.59,391.05,389.52,390.05,107885.0,389.5392,389.998,388.4721,389.0007,107885.0
2018-08-07 09:30:00,391.29,395.32,390.35,393.17,61285.0,390.2373,394.2565,389.2999,392.1123,61285.0
2018-08-07 10:00:00,393.25,393.79,390.44,390.62,21977.0,392.1921,392.7306,389.3896,389.5691,21977.0
2018-08-07 10:30:00,390.68,391.19,388.22,389.66,19000.0,389.629,390.1376,387.1756,388.6117,19000.0
2018-08-07 11:00:00,389.71,390.5,388.9,389.48,7900.0,388.6616,389.4495,387.8538,388.4322,7900.0
2018-08-07 11:30:00,389.45,391.51,389.35,391.2,10755.0,388.4023,390.4567,388.3025,390.1476,10755.0
2018-08-07 12:00:00,391.46,393.0,391.34,391.99,15237.0,390.4069,391.9427,390.2872,390.9354,15237.0
2018-08-07 12:30:00,391.61,391.91,391.11,391.48,8013.0,390.5565,390.8557,390.0578,390.4268,8013.0
2018-08-07 13:00:00,391.35,391.52,390.73,390.91,6484.0,390.2972,390.4667,389.6788,389.8583,6484.0
2018-08-07 13:30:00,390.57,391.7,390.57,391.69,5374.0,389.5193,390.6462,389.5193,390.6362,5374.0
2018-08-07 14:00:00,391.55,391.82,390.95,391.06,9220.0,390.4966,390.7659,389.8982,390.0079,9220.0
2018-08-07 14:30:00,390.88,391.31,390.6,391.22,7550.0,389.8284,390.2573,389.5492,390.1675,7550.0
2018-08-07 15:00:00,391.28,393.3,390.84,392.42,18463.0,390.2274,392.2419,389.7885,391.3643,18463.0
2018-08-07 15:30:00,392.31,392.58,390.74,391.42,59005.0,391.2546,391.5239,389.6888,390.367,59005.0
2018-08-08 09:30:00,380.0,380.0,371.31,372.73,212662.0,378.9777,378.9777,370.3111,371.7273,212662.0
2018-08-08 10:00:00,373.16,373.79,371.0,371.2,87492.0,372.1561,372.7844,370.0019,370.2014,87492.0
2018-08-08 10:30:00,371.24,371.41,367.63,370.62,84259.0,370.2413,370.4108,366.641,369.6229,84259.0
2018-08-08 11:00:00,370.64,373.0,370.11,371.91,57913.0,369.6429,371.9965,369.1143,370.9095,57913.0
2018-08-08 11:30:00,372.1,376.46,372.04,374.95,63898.0,371.099,375.4472,371.0391,373.9413,63898.0
2018-08-08 12:00:00,375.4,375.62,371.58,374.46,38248.0,374.3901,374.6095,370.5804,373.4526,38248.0
2018-08-08 12:30:00,374.47,375.19,373.12,373.92,28536.0,373.4626,374.1806,372.1162,372.9141,28536.0
2018-08-08 13:00:00,373.86,374.37,372.67,372.87,20722.0,372.8542,373.3628,371.6674,371.8669,20722.0
2018-08-08 13:30:00,372.92,373.32,371.75,372.67,24200.0,371.9167,372.3157,370.7499,371.6674,24200.0
2018-08-08 14:00:00,372.74,373.41,372.36,372.46,27585.0,371.7372,372.4054,371.3583,371.458,27585.0
2018-08-08 14:30:00,372.49,373.69,372.49,372.92,15716.0,371.4879,372.6847,371.4879,371.9167,15716.0
2018-08-08 15:00:00,373.08,373.75,372.27,373.75,23990.0,372.0763,372.7445,371.2685,372.7445,23990.0
2018-08-08 15:30:00,373.59,375.0,373.22,374.31,87016.0,372.5849,373.9911,372.2159,373.303,87016.0
2018-08-09 09:30:00,372.77,373.01,363.25,371.52,87016.0,371.7671,372.0065,362.2728,370.5205,87016.0
2018-08-09 10:00:00,371.34,373.84,370.82,371.92,188922.0,370.341,372.8343,369.8224,370.9194,188922.0
2018-08-09 10:30:00,371.94,373.94,371.55,372.34,76504.0,370.9394,372.934,370.5504,371.3383,76504.0
2018-08-09 11:00:00,372.52,373.09,371.56,372.93,42627.0,371.5178,372.0863,370.5604,371.9267,42627.0
2018-08-09 11:30:00,372.93,373.86,371.8,371.92,26635.0,371.9267,372.8542,370.7998,370.9194,26635.0
2018-08-09 12:00:00,371.9,372.57,371.68,372.57,54982.0,370.8995,371.5677,370.6801,371.5677,54982.0
2018-08-09 12:30:00,372.92,374.2,372.57,373.69,15052.0,371.9167,373.1933,371.5677,372.6847,15052.0
2018-08-09 13:00:00,373.84,374.41,373.18,373.62,10930.0,372.8343,373.4027,372.176,372.6149,10930.0
2018-08-09 13:30:00,373.77,373.9,372.79,372.88,12541.0,372.7645,372.8941,371.7871,371.8769,12541.0
2018-08-09 14:00:00,372.88,373.07,371.61,372.42,27683.0,371.8769,372.0663,370.6103,371.4181,27683.0
2018-08-09 14:30:00,372.48,372.61,371.84,371.96,30902.0,371.4779,371.6076,370.8397,370.9593,30902.0
2018-08-09 15:00:00,371.96,372.88,371.91,372.83,24207.0,370.9593,371.8769,370.9095,371.827,24207.0
2018-08-09 15:30:00,372.84,372.87,371.61,372.14,82181.0,371.837,371.8669,370.6103,371.1388,82181.0
2018-08-10 09:30:00,371.22,371.85,367.82,368.25,52058.0,370.2213,370.8496,366.8305,367.2593,52058.0
2018-08-10 10:00:00,368.01,369.44,364.85,368.75,67639.0,367.02,368.4461,363.8685,367.758,67639.0
2018-08-10 10:30:00,368.89,369.44,367.43,368.27,36799.0,367.8976,368.4461,366.4415,367.2793,36799.0
2018-08-10 11:00:00,368.33,368.33,366.71,367.27,29284.0,367.3391,367.3391,365.7235,366.2819,29284.0
2018-08-10 11:30:00,367.34,370.36,367.02,369.91,28144.0,366.3518,369.3636,366.0326,368.9148,28144.0
2018-08-10 12:00:00,370.12,370.27,369.01,369.75,13128.0,369.1243,369.2739,368.0173,368.7553,13128.0
2018-08-10 12:30:00,369.77,370.45,368.89,368.89,15547.0,368.7752,369.4534,367.8976,367.8976,15547.0
2018-08-10 13:00:00,369.15,369.42,368.22,369.14,9796.0,368.1569,368.4262,367.2294,368.1469,9796.0
2018-08-10 13:30:00,368.86,368.86,367.51,368.58,14369.0,367.8677,367.8677,366.5213,367.5884,14369.0
2018-08-10 14:00:00,368.62,369.18,367.35,367.5,7007.0,367.6283,368.1868,366.3617,366.5113,7007.0
2018-08-10 14:30:00,367.55,368.9,367.55,368.57,12716.0,366.5612,367.9076,366.5612,367.5784,12716.0
2018-08-10 15:00:00,368.49,369.03,367.57,368.44,14390.0,367.4987,368.0372,366.5811,367.4488,14390.0
2018-08-10 15:30:00,368.51,369.24,367.67,368.77,84263.0,367.5186,368.2466,366.6809,367.7779,84263.0
2018-08-13 09:30:00,367.0,367.0,362.31,364.24,121960.0,366.0127,366.0127,361.3353,363.2601,121960.0
2018-08-13 10:00:00,364.5,365.64,363.25,364.68,25341.0,363.5194,364.6563,362.2728,363.6989,25341.0
2018-08-13 10:30:00,364.88,364.91,363.1,363.72,20613.0,363.8984,363.9283,362.1232,362.7415,20613.0
2018-08-13 11:00:00,363.7,364.31,362.77,362.77,18832.0,362.7215,363.3299,361.7941,361.7941,18832.0
2018-08-13 11:30:00,362.85,364.7,362.31,364.18,15015.0,361.8738,363.7189,361.3353,363.2003,15015.0
2018-08-13 12:00:00,364.04,364.52,363.47,363.77,10620.0,363.0606,363.5393,362.4922,362.7914,10620.0
2018-08-13 12:30:00,363.75,364.88,363.45,363.83,10527.0,362.7714,363.8984,362.4722,362.8512,10527.0
2018-08-13 13:00:00,363.8,364.6,363.12,364.58,8495.0,362.8213,363.6191,362.1431,363.5992,8495.0
2018-08-13 13:30:00,364.77,365.88,364.47,365.57,13860.0,363.7887,364.8957,363.4895,364.5865,13860.0
2018-08-13 14:00:00,365.71,368.39,365.71,368.35,23081.0,364.7261,367.3989,364.7261,367.359,23081.0
2018-08-13 14:30:00,368.34,368.57,365.3,365.5,14730.0,367.3491,367.5784,364.3172,364.5167,14730.0
2018-08-13 15:00:00,365.61,366.89,365.38,366.83,14170.0,364.6264,365.903,364.397,365.8431,14170.0
2018-08-13 15:30:00,366.71,367.77,366.32,366.53,29510.0,365.7235,366.7806,365.3345,365.5439,29510.0
2018-08-14 09:30:00,367.05,369.26,366.4,368.46,39517.0,366.0625,368.2666,365.4143,367.4687,39517.0
2018-08-14 10:00:00,368.61,369.4,367.69,368.66,24714.0,367.6183,368.4062,366.7008,367.6682,24714.0
2018-08-14 10:30:00,368.51,369.29,367.95,368.47,28785.0,367.5186,368.2965,366.9601,367.4787,28785.0
2018-08-14 11:00:00,368.64,368.92,366.82,367.23,17330.0,367.6483,367.9275,365.8332,366.2421,17330.0
2018-08-14 11:30:00,366.44,366.88,365.27,365.74,14950.0,365.4542,365.893,364.2873,364.7561,14950.0
2018-08-14 12:00:00,365.94,366.76,365.88,366.07,13012.0,364.9555,365.7733,364.8957,365.0852,13012.0
2018-08-14 12:30:00,366.19,366.19,364.96,365.55,13220.0,365.2049,365.2049,363.9782,364.5666,13220.0
2018-08-14 13:00:00,365.53,366.94,365.49,365.58,23390.0,364.5466,365.9528,364.5067,364.5965,23390.0
2018-08-14 13:30:00,365.71,366.79,365.58,366.54,13100.0,364.7261,365.8032,364.5965,365.5539,13100.0
2018-08-14 14:00:00,366.37,366.37,365.6,366.05,12860.0,365.3844,365.3844,364.6164,365.0652,12860.0
2018-08-14 14:30:00,366.32,366.77,365.93,366.77,11078.0,365.3345,365.7833,364.9456,365.7833,11078.0
2018-08-14 15:00:00,366.75,367.41,366.45,366.83,13049.0,365.7633,366.4216,365.4642,365.8431,13049.0
2018-08-14 15:30:00,366.9,367.23,365.61,366.27,49803.0,365.9129,366.2421,364.6264,365.2846,49803.0
2018-08-15 09:30:00,365.0,365.62,363.66,365.24,43204.0,364.0181,364.6364,362.6817,364.2574,43204.0
2018-08-15 10:00:00,364.89,367.45,364.02,367.31,45023.0,363.9083,366.4615,363.0407,366.3218,45023.0
2018-08-15 10:30:00,367.03,369.0,366.96,367.0,12407.0,366.0426,368.0073,365.9728,366.0127,12407.0
2018-08-15 11:00:00,366.85,367.0,364.68,364.9,37944.0,365.8631,366.0127,363.6989,363.9183,37944.0
2018-08-15 11:30:00,364.7,365.33,364.09,364.09,8737.0,363.7189,364.3472,363.1105,363.1105,8737.0
2018-08-15 12:00:00,363.81,363.81,362.75,362.91,7890.0,362.8313,362.8313,361.7741,361.9337,7890.0
2018-08-15 12:30:00,363.17,363.37,362.29,363.0,14139.0,362.193,362.3924,361.3153,362.0234,14139.0
2018-08-15 13:00:00,362.88,363.23,362.51,362.62,7732.0,361.9038,362.2528,361.5348,361.6445,7732.0
2018-08-15 13:30:00,362.93,363.18,362.8,362.94,4388.0,361.9536,362.2029,361.824,361.9636,4388.0
2018-08-15 14:00:00,362.97,363.88,362.97,363.55,3277.0,361.9935,362.9011,361.9935,362.572,3277.0
2018-08-15 14:30:00,363.59,364.38,363.55,364.38,5705.0,362.6118,363.3997,362.572,363.3997,5705.0
2018-08-15 15:00:00,364.53,364.64,362.5,362.79,12850.0,363.5493,363.659,361.5248,361.814,12850.0
2018-08-15 15:30:00,362.98,363.28,361.19,361.88,124430.0,362.0035,362.3027,360.2183,360.9064,124430.0
2018-08-16 09:30:00,364.48,368.0,361.76,366.77,39809.0,363.4995,367.01,360.7868,365.7833,39809.0
2018-08-16 10:00:00,366.8,369.53,366.45,368.4,29693.0,365.8132,368.5359,365.4642,367.4089,29693.0
2018-08-16 10:30:00,368.51,370.38,368.28,370.32,27683.0,367.5186,369.3836,367.2892,369.3237,27683.0
2018-08-16 11:00:00,370.36,370.36,367.41,369.8,26180.0,369.3636,369.3636,366.4216,368.8051,26180.0
2018-08-16 11:30:00,369.72,370.48,369.3,370.33,23160.0,368.7254,369.4833,368.3065,369.3337,23160.0
2018-08-16 12:00:00,370.33,371.35,370.04,370.93,22495.0,369.3337,370.351,369.0445,369.9321,22495.0
2018-08-16 12:30:00,371.01,372.94,370.79,372.54,21003.0,370.0119,371.9367,369.7925,371.5378,21003.0
2018-08-16 13:00:00,372.61,373.92,371.88,372.09,19073.0,371.6076,372.9141,370.8795,371.089,19073.0
2018-08-16 13:30:00,372.25,372.54,371.96,372.12,20849.0,371.2485,371.5378,370.9593,371.1189,20849.0
2018-08-16 14:00:00,372.11,373.01,371.79,372.5,13426.0,371.1089,372.0065,370.7898,371.4979,13426.0
2018-08-16 14:30:00,372.36,372.99,371.58,371.97,16386.0,371.3583,371.9866,370.5804,370.9693,16386.0
2018-08-16 15:00:00,371.95,373.33,371.95,372.81,15440.0,370.9494,372.3256,370.9494,371.807,15440.0
2018-08-16 15:30:00,372.63,372.88,370.83,371.85,70562.0,371.6275,371.8769,369.8324,370.8496,70562.0
2018-08-17 09:30:00,373.0,377.86,370.17,376.6,85721.0,371.9965,376.8435,369.1741,375.5868,85721.0
2018-08-17 10:00:00,376.16,377.18,375.73,376.4,39596.0,375.148,376.1653,374.7192,375.3874,39596.0
2018-08-17 10:30:00,376.19,376.4,374.06,374.99,27968.0,375.1779,375.3874,373.0537,373.9812,27968.0
2018-08-17 11:00:00,374.96,375.96,374.77,375.79,42178.0,373.9513,374.9486,373.7618,374.779,42178.0
2018-08-17 11:30:00,375.79,376.06,374.27,374.89,37412.0,374.779,375.0483,373.2631,373.8814,37412.0
2018-08-17 12:00:00,374.91,375.62,373.46,373.58,17395.0,373.9014,374.6095,372.4553,372.575,17395.0
2018-08-17 12:30:00,373.68,373.76,372.65,373.66,11823.0,372.6747,372.7545,371.6475,372.6548,11823.0
2018-08-17 13:00:00,373.65,375.69,373.05,375.5,21898.0,372.6448,374.6793,372.0464,374.4898,21898.0
2018-08-17 13:30:00,375.31,377.54,375.31,377.08,22013.0,374.3003,376.5243,374.3003,376.0656,22013.0
2018-08-17 14:00:00,377.23,377.79,376.48,376.99,14839.0,376.2152,376.7736,375.4672,375.9758,14839.0
2018-08-17 14:30:00,377.0,377.8,376.59,376.59,17190.0,375.9858,376.7836,375.5769,375.5769,17190.0
2018-08-17 15:00:00,376.76,376.91,375.45,375.6,18122.0,375.7464,375.896,374.4399,374.5895,18122.0
2018-08-17 15:30:00,375.6,375.95,373.88,374.26,72777.0,374.5895,374.9386,372.8742,373.2531,72777.0
2018-08-20 09:30:00,375.93,377.36,373.0,376.28,17054.0,374.9186,376.3448,371.9965,375.2677,17054.0
2018-08-20 10:00:00,376.28,376.62,373.37,373.5,25038.0,375.2677,375.6068,372.3655,372.4952,25038.0
2018-08-20 10:30:00,373.38,374.88,371.95,372.34,13292.0,372.3755,373.8715,370.9494,371.3383,13292.0
2018-08-20 11:00:00,372.37,372.7,371.53,371.92,14961.0,371.3682,371.6973,370.5305,370.9194,14961.0
2018-08-20 11:30:00,371.92,374.12,371.39,374.08,14033.0,370.9194,373.1135,370.3909,373.0736,14033.0
2018-08-20 12:00:00,374.07,375.0,373.55,373.59,25892.0,373.0637,373.9911,372.5451,372.5849,25892.0
2018-08-20 12:30:00,373.75,375.12,373.1,375.12,18093.0,372.7445,374.1108,372.0963,374.1108,18093.0
2018-08-20 13:00:00,374.91,376.09,374.68,375.97,18917.0,373.9014,375.0782,373.672,374.9585,18917.0
2018-08-20 13:30:00,375.8,375.88,375.07,375.32,9878.0,374.789,374.8688,374.061,374.3103,9878.0
2018-08-20 14:00:00,375.15,375.99,374.81,375.9,11991.0,374.1407,374.9785,373.8017,374.8887,11991.0
2018-08-20 14:30:00,375.93,377.54,375.71,376.75,19021.0,374.9186,376.5243,374.6992,375.7364,19021.0
2018-08-20 15:00:00,376.75,377.5,375.86,376.87,18500.0,375.7364,376.4844,374.8488,375.8561,18500.0
2018-08-20 15:30:00,376.93,376.96,374.65,374.73,58546.0,375.916,375.9459,373.6421,373.7219,58546.0
2018-08-21 09:30:00,374.55,377.23,374.14,376.79,11802.0,373.5424,376.2152,373.1335,375.7763,11802.0
2018-08-21 10:00:00,376.66,377.66,375.98,376.3,42521.0,375.6467,376.644,374.9685,375.2877,42521.0
2018-08-21 10:30:00,376.13,376.52,375.13,376.19,19770.0,375.1181,375.5071,374.1208,375.1779,19770.0
2018-08-21 11:00:00,376.21,376.33,374.52,374.52,14695.0,375.1979,375.3176,373.5124,373.5124,14695.0
2018-08-21 11:30:00,374.61,375.66,374.54,375.38,12740.0,373.6022,374.6494,373.5324,374.3701,12740.0
2018-08-21 12:00:00,375.51,376.98,375.32,376.79,8258.0,374.4998,375.9658,374.3103,375.7763,8258.0
2018-08-21 12:30:00,376.98,377.56,376.98,377.51,22317.0,375.9658,376.5443,375.9658,376.4944,22317.0
2018-08-21 13:00:00,377.57,377.57,377.0,377.2,15019.0,376.5542,376.5542,375.9858,376.1852,15019.0
2018-08-21 13:30:00,377.36,377.5,377.09,377.5,10401.0,376.3448,376.4844,376.0755,376.4844,10401.0
2018-08-21 14:00:00,377.37,379.74,377.0,379.51,29283.0,376.3548,378.7184,375.9858,378.489,29283.0
2018-08-21 14:30:00,379.49,381.35,378.77,379.49,23974.0,378.4691,380.3241,377.751,378.4691,23974.0
2018-08-21 15:00:00,379.36,379.82,378.08,378.23,27897.0,378.3394,378.7982,377.0629,377.2125,27897.0
2018-08-21 15:30:00,378.37,378.9,377.59,378.56,66082.0,377.3521,377.8807,376.5742,377.5416,66082.0
2018-08-22 09:30:00,376.24,379.29,372.03,379.1,24201.0,375.2278,378.2696,371.0291,378.0801,24201.0
2018-08-22 10:00:00,379.2,381.94,378.84,379.0,31200.0,378.1799,380.9125,377.8208,377.9804,31200.0
2018-08-22 10:30:00,378.95,380.61,378.69,379.69,10091.0,377.9305,379.5861,377.6712,378.6685,10091.0
2018-08-22 11:00:00,379.81,381.19,379.76,380.82,14209.0,378.7882,380.1645,378.7383,379.7955,14209.0
2018-08-22 11:30:00,380.86,381.95,380.49,381.17,15582.0,379.8354,380.9225,379.4664,380.1446,15582.0
2018-08-22 12:00:00,380.74,380.74,379.26,379.26,6858.0,379.7157,379.7157,378.2397,378.2397,6858.0
2018-08-22 12:30:00,379.27,379.37,377.7,377.83,8802.0,378.2497,378.3494,376.6839,376.8135,8802.0
2018-08-22 13:00:00,377.84,379.62,377.84,379.27,8709.0,376.8235,378.5987,376.8235,378.2497,8709.0
2018-08-22 13:30:00,379.34,379.74,379.24,379.7,7925.0,378.3195,378.7184,378.2197,378.6785,7925.0
2018-08-22 14:00:00,379.76,380.11,379.5,379.74,11713.0,378.7383,379.0874,378.479,378.7184,11713.0
2018-08-22 14:30:00,379.78,381.89,379.6,381.89,10832.0,378.7583,380.8626,378.5788,380.8626,10832.0
2018-08-22 15:00:00,381.97,382.19,381.67,381.98,30378.0,380.9424,381.1618,380.6432,380.9524,30378.0
2018-08-22 15:30:00,381.99,382.09,379.84,380.16,58844.0,380.9623,381.0621,378.8181,379.1373,58844.0
2018-08-23 09:30:00,378.84,382.14,377.58,378.93,20021.0,377.8208,381.1119,376.5642,377.9106,20021.0
2018-08-23 10:00:00,378.83,379.75,377.77,379.74,20398.0,377.8108,378.7284,376.7537,378.7184,20398.0
2018-08-23 10:30:00,379.42,380.66,377.84,378.13,27071.0,378.3993,379.6359,376.8235,377.1127,27071.0
2018-08-23 11:00:00,377.98,378.43,376.74,377.3,22980.0,376.9631,377.4119,375.7265,376.285,22980.0
2018-08-23 11:30:00,377.0,377.96,376.59,377.84,15549.0,375.9858,376.9432,375.5769,376.8235,15549.0
2018-08-23 12:00:00,377.72,379.83,377.53,379.25,15115.0,376.7038,378.8082,376.5143,378.2297,15115.0
2018-08-23 12:30:00,378.75,378.89,378.14,378.89,14230.0,377.7311,377.8707,377.1227,377.8707,14230.0
2018-08-23 13:00:00,378.83,379.38,378.64,378.94,11650.0,377.8108,378.3594,377.6214,377.9206,11650.0
2018-08-23 13:30:00,378.97,379.18,378.14,378.14,8697.0,377.9505,378.1599,377.1227,377.1227,8697.0
2018-08-23 14:00:00,378.29,378.81,378.29,378.66,7259.0,377.2723,377.7909,377.2723,377.6413,7259.0
2018-08-23 14:30:00,378.55,379.52,378.54,379.52,9916.0,377.5316,378.499,377.5216,378.499,9916.0
2018-08-23 15:00:00,379.44,379.61,379.0,379.2,20389.0,378.4192,378.5887,377.9804,378.1799,20389.0
2018-08-23 15:30:00,379.11,379.5,378.2,379.19,36973.0,378.0901,378.479,377.1825,378.1699,36973.0
2018-08-24 09:30:00,378.35,380.19,377.17,377.82,30857.0,377.3321,379.1672,376.1553,376.8036,30857.0
2018-08-24 10:00:00,378.08,378.41,376.41,376.56,11665.0,377.0629,377.392,375.3974,375.547,11665.0
2018-08-24 10:30:00,376.76,376.76,374.65,376.13,19879.0,375.7464,375.7464,373.6421,375.1181,19879.0
2018-08-24 11:00:00,376.0,377.34,375.11,377.12,25051.0,374.9885,376.3249,374.1009,376.1054,25051.0
2018-08-24 11:30:00,377.22,378.14,376.33,377.32,16617.0,376.2052,377.1227,375.3176,376.3049,16617.0
2018-08-24 12:00:00,377.32,377.37,375.67,375.77,8163.0,376.3049,376.3548,374.6593,374.7591,8163.0
2018-08-24 12:30:00,375.86,375.93,375.5,375.64,14138.0,374.8488,374.9186,374.4898,374.6294,14138.0
2018-08-24 13:00:00,375.65,375.89,375.16,375.33,7860.0,374.6394,374.8788,374.1507,374.3203,7860.0
2018-08-24 13:30:00,375.23,375.23,374.6,375.16,12636.0,374.2205,374.2205,373.5922,374.1507,12636.0
2018-08-24 14:00:00,375.15,376.75,375.15,376.75,22789.0,374.1407,375.7364,374.1407,375.7364,22789.0
2018-08-24 14:30:00,376.75,376.88,375.99,376.33,14626.0,375.7364,375.8661,374.9785,375.3176,14626.0
2018-08-24 15:00:00,376.33,376.97,376.25,376.3,8672.0,375.3176,375.9558,375.2378,375.2877,8672.0
2018-08-24 15:30:00,376.16,376.57,375.68,376.2,38779.0,375.148,375.5569,374.6693,375.1879,38779.0
2018-08-27 09:30:00,378.69,382.5,377.04,380.33,37923.0,377.6712,381.471,376.0257,379.3068,37923.0
2018-08-27 10:00:00,380.56,383.94,380.21,383.49,48576.0,379.5362,382.9071,379.1871,382.4583,48576.0
2018-08-27 10:30:00,383.34,386.14,383.24,385.0,38556.0,382.3087,385.1012,382.209,383.9642,38556.0
2018-08-27 11:00:00,385.14,385.95,383.51,385.19,51233.0,384.1039,384.9117,382.4783,384.1537,51233.0
2018-08-27 11:30:00,385.15,387.0,385.1,386.35,18937.0,384.1138,385.9589,384.064,385.3106,18937.0
2018-08-27 12:00:00,386.55,387.41,385.4,387.13,14808.0,385.5101,386.3678,384.3632,386.0885,14808.0
2018-08-27 12:30:00,387.12,387.67,386.22,386.37,15819.0,386.0785,386.6271,385.181,385.3306,15819.0
2018-08-27 13:00:00,386.32,388.34,386.0,386.79,16501.0,385.2807,387.2953,384.9616,385.7494,16501.0
2018-08-27 13:30:00,386.72,387.62,386.56,387.11,16582.0,385.6796,386.5772,385.5201,386.0686,16582.0
2018-08-27 14:00:00,387.14,388.99,386.97,388.88,40479.0,386.0985,387.9435,385.9289,387.8338,40479.0
2018-08-27 14:30:00,388.95,389.08,387.32,388.42,35131.0,387.9036,388.0333,386.278,387.375,35131.0
2018-08-27 15:00:00,388.29,388.94,387.18,388.71,49740.0,387.2454,387.8936,386.1384,387.6643,49740.0
2018-08-27 15:30:00,388.66,389.08,387.82,388.43,98048.0,387.6144,388.0333,386.7767,387.385,98048.0
2018-08-28 09:30:00,390.0,391.33,388.65,389.99,48399.0,388.9508,390.2772,387.6044,388.9408,48399.0
2018-08-28 10:00:00,389.94,391.33,388.54,389.66,26922.0,388.891,390.2772,387.4947,388.6117,26922.0
2018-08-28 10:30:00,389.63,389.74,387.04,388.2,44959.0,388.5818,388.6915,385.9988,387.1556,44959.0
2018-08-28 11:00:00,388.2,390.15,388.15,390.15,29722.0,387.1556,389.1004,387.1058,389.1004,29722.0
2018-08-28 11:30:00,389.79,392.14,389.61,391.18,25137.0,388.7414,391.085,388.5618,390.1276,25137.0
2018-08-28 12:00:00,391.0,391.53,389.98,390.29,12412.0,389.9481,390.4767,388.9308,389.24,12412.0
2018-08-28 12:30:00,390.29,392.15,390.0,392.15,19812.0,389.24,391.095,388.9508,391.095,19812.0
2018-08-28 13:00:00,392.1,392.26,390.67,391.26,20340.0,391.0451,391.2047,389.619,390.2074,20340.0
2018-08-28 13:30:00,391.4,391.71,390.65,391.27,30818.0,390.347,390.6562,389.599,390.2174,30818.0
2018-08-28 14:00:00,391.14,391.39,389.7,389.71,69573.0,390.0877,390.3371,388.6516,388.6616,69573.0
2018-08-28 14:30:00,389.63,389.63,388.89,389.17,6921.0,388.5818,388.5818,387.8438,388.123,6921.0
2018-08-28 15:00:00,389.24,389.45,388.95,389.29,19048.0,388.1928,388.4023,387.9036,388.2427,19048.0
2018-08-28 15:30:00,389.36,390.18,389.16,390.08,51775.0,388.3125,389.1303,388.1131,389.0306,51775.0
2018-08-29 09:30:00,392.5,396.83,388.91,396.08,83797.0,391.4441,395.7624,387.8637,395.0144,83797.0
2018-08-29 10:00:00,396.11,399.8,394.29,399.27,59494.0,395.0444,398.7244,393.2293,398.1959,59494.0
2018-08-29 10:30:00,399.27,400.7,396.68,397.75,61671.0,398.1959,399.622,395.6128,396.6799,61671.0
2018-08-29 11:00:00,397.62,399.3,397.13,399.28,22717.0,396.5503,398.2258,396.0616,398.2058,22717.0
2018-08-29 11:30:00,399.11,400.51,398.77,400.5,36291.0,398.0363,399.4325,397.6972,399.4225,36291.0
2018-08-29 12:00:00,400.49,404.22,399.97,404.04,63289.0,399.4126,403.1325,398.894,402.953,63289.0
2018-08-29 12:30:00,403.8,406.66,402.54,406.57,62287.0,402.7137,405.566,401.4571,405.4762,62287.0
2018-08-29 13:00:00,406.53,406.53,404.3,406.32,42475.0,405.4363,405.4363,403.2123,405.2269,42475.0
2018-08-29 13:30:00,406.15,408.75,406.15,407.15,52019.0,405.0573,407.6504,405.0573,406.0547,52019.0
2018-08-29 14:00:00,407.23,408.08,405.99,406.56,44649.0,406.1344,406.9822,404.8978,405.4662,44649.0
2018-08-29 14:30:00,406.56,408.24,406.54,407.19,35505.0,405.4662,407.1417,405.4463,406.0946,35505.0
2018-08-29 15:00:00,407.3,407.83,406.78,407.72,48312.0,406.2043,406.7328,405.6857,406.6231,48312.0
2018-08-29 15:30:00,407.83,408.23,406.33,406.57,159762.0,406.7328,407.1318,405.2369,405.4762,159762.0
2018-08-30 09:30:00,405.96,416.49,405.96,411.08,141929.0,404.8679,415.3695,404.8679,409.9741,141929.0
2018-08-30 10:00:00,410.85,411.49,407.72,407.73,46806.0,409.7447,410.383,406.6231,406.6331,46806.0
2018-08-30 10:30:00,407.71,409.68,405.15,407.31,81965.0,406.6132,408.5779,404.06,406.2142,81965.0
2018-08-30 11:00:00,407.45,407.88,406.11,407.17,52245.0,406.3539,406.7827,405.0175,406.0746,52245.0
2018-08-30 11:30:00,407.11,408.55,406.68,407.68,59083.0,406.0148,407.4509,405.5859,406.5832,59083.0
2018-08-30 12:00:00,407.5,407.96,407.11,407.33,11658.0,406.4037,406.8625,406.0148,406.2342,11658.0
2018-08-30 12:30:00,407.2,407.81,406.85,407.67,18820.0,406.1045,406.7129,405.7555,406.5733,18820.0
2018-08-30 13:00:00,407.48,407.76,407.0,407.61,28529.0,406.3838,406.663,405.9051,406.5134,28529.0
2018-08-30 13:30:00,407.57,408.07,407.28,408.04,43339.0,406.4735,406.9722,406.1843,406.9423,43339.0
2018-08-30 14:00:00,408.08,408.62,407.01,407.59,41898.0,406.9822,407.5207,405.915,406.4935,41898.0
2018-08-30 14:30:00,407.49,409.49,407.07,407.29,31006.0,406.3937,408.3884,405.9749,406.1943,31006.0
2018-08-30 15:00:00,407.27,408.07,406.57,407.19,23832.0,406.1743,406.9722,405.4762,406.0946,23832.0
2018-08-30 15:30:00,407.24,408.62,406.66,408.52,93352.0,406.1444,407.5207,405.566,407.421,93352.0
2018-08-31 09:30:00,407.2,412.17,407.2,409.69,31559.0,406.1045,411.0612,406.1045,408.5878,31559.0
2018-08-31 10:00:00,409.61,410.6,408.2,409.33,17238.0,408.508,409.4954,407.1018,408.2288,17238.0
2018-08-31 10:30:00,409.66,409.68,407.68,407.88,21668.0,408.5579,408.5779,406.5832,406.7827,21668.0
2018-08-31 11:00:00,408.33,408.69,407.61,408.14,12490.0,407.2315,407.5905,406.5134,407.042,12490.0
2018-08-31 11:30:00,408.02,408.46,407.42,407.58,12136.0,406.9223,407.3611,406.3239,406.4835,12136.0
2018-08-31 12:00:00,407.72,408.5,407.48,408.26,17712.0,406.6231,407.401,406.3838,407.1617,17712.0
2018-08-31 12:30:00,408.24,408.94,407.86,408.94,6456.0,407.1417,407.8398,406.7627,407.8398,6456.0
2018-08-31 13:00:00,408.98,409.08,408.6,408.71,5832.0,407.8797,407.9795,407.5008,407.6105,5832.0
2018-08-31 13:30:00,408.54,408.54,407.79,407.94,5637.0,407.4409,407.4409,406.6929,406.8425,5637.0
2018-08-31 14:00:00,407.74,408.17,407.27,407.85,22449.0,406.6431,407.0719,406.1743,406.7528,22449.0
2018-08-31 14:30:00,407.87,407.9,406.3,406.46,18286.0,406.7727,406.8026,405.2069,405.3665,18286.0
2018-08-31 15:00:00,406.34,407.52,406.34,407.07,12527.0,405.2468,406.4237,405.2468,405.9749,12527.0
2018-08-31 15:30:00,407.22,408.07,406.57,406.75,50238.0,406.1245,406.9722,405.4762,405.6557,50238.0
2018-09-04 09:30:00,405.5,409.47,399.47,407.37,56073.0,404.4091,408.3684,398.3953,406.2741,56073.0
2018-09-04 10:00:00,407.39,410.74,407.08,410.2,47294.0,406.294,409.635,405.9848,409.0965,47294.0
2018-09-04 10:30:00,410.37,410.74,406.44,408.19,25303.0,409.266,409.635,405.3466,407.0919,25303.0
2018-09-04 11:00:00,408.04,408.78,403.82,405.14,33794.0,406.9423,407.6803,402.7336,404.0501,33794.0
2018-09-04 11:30:00,405.1,405.77,403.7,403.7,11612.0,404.0102,404.6784,402.6139,402.6139,11612.0
2018-09-04 12:00:00,404.18,404.38,402.15,403.26,15803.0,403.0926,403.2921,401.0681,402.1751,15803.0
2018-09-04 12:30:00,403.81,404.59,403.5,403.5,10261.0,402.7236,403.5015,402.4145,402.4145,10261.0
2018-09-04 13:00:00,403.82,403.87,402.37,402.66,28216.0,402.7336,402.7835,401.2875,401.5767,28216.0
2018-09-04 13:30:00,402.81,403.41,402.27,402.72,15804.0,401.7263,402.3247,401.1878,401.6366,15804.0
2018-09-04 14:00:00,402.54,402.55,400.1,401.26,27504.0,401.4571,401.467,399.0236,400.1805,27504.0
2018-09-04 14:30:00,401.31,402.25,400.94,402.01,17598.0,400.2304,401.1678,399.8614,400.9285,17598.0
2018-09-04 15:00:00,401.99,403.25,401.99,403.17,24825.0,400.9085,402.1651,400.9085,402.0854,24825.0
2018-09-04 15:30:00,403.1,404.08,402.34,404.0,46698.0,402.0156,402.9929,401.2576,402.9131,46698.0
2018-09-05 09:30:00,404.12,409.67,403.27,403.55,29553.0,403.0328,408.5679,402.1851,402.4643,29553.0
2018-09-05 10:00:00,403.8,408.22,403.0,407.88,45728.0,402.7137,407.1218,401.9158,406.7827,45728.0
2018-09-05 10:30:00,407.74,408.82,407.3,407.67,16592.0,406.6431,407.7202,406.2043,406.5733,16592.0
2018-09-05 11:00:00,407.73,408.55,407.25,407.5,21043.0,406.6331,407.4509,406.1544,406.4037,21043.0
2018-09-05 11:30:00,407.3,407.45,405.93,406.01,12150.0,406.2043,406.3539,404.8379,404.9177,12150.0
2018-09-05 12:00:00,405.94,406.49,405.45,406.0,11454.0,404.8479,405.3964,404.3592,404.9078,11454.0
2018-09-05 12:30:00,406.14,406.67,405.21,405.25,10811.0,405.0474,405.5759,404.1199,404.1598,10811.0
2018-09-05 13:00:00,405.29,406.35,404.67,405.65,10602.0,404.1997,405.2568,403.5813,404.5587,10602.0
2018-09-05 13:30:00,406.07,406.42,405.15,405.36,8336.0,404.9776,405.3266,404.06,404.2695,8336.0
2018-09-05 14:00:00,405.2,405.77,404.87,405.58,10475.0,404.1099,404.6784,403.7808,404.4889,10475.0
2018-09-05 14:30:00,405.51,406.22,405.24,406.03,5149.0,404.4191,405.1272,404.1498,404.9377,5149.0
2018-09-05 15:00:00,405.96,407.27,405.96,406.36,11483.0,404.8679,406.1743,404.8679,405.2668,11483.0
2018-09-05 15:30:00,406.46,407.23,406.0,407.03,32285.0,405.3665,406.1344,404.9078,405.935,32285.0
2018-09-06 09:30:00,405.94,405.94,398.55,399.2,40287.0,404.8479,404.8479,397.4778,398.126,40287.0
2018-09-06 10:00:00,399.11,399.11,396.16,397.1,26503.0,398.0363,398.0363,395.0942,396.0317,26503.0
2018-09-06 10:30:00,397.05,397.26,393.5,393.5,20326.0,395.9818,396.1913,392.4414,392.4414,20326.0
2018-09-06 11:00:00,393.57,395.98,393.33,394.44,24590.0,392.5112,394.9147,392.2718,393.3789,24590.0
2018-09-06 11:30:00,394.43,397.2,394.4,395.46,31560.0,393.3689,396.1314,393.339,394.3961,31560.0
2018-09-06 12:00:00,395.45,395.64,393.58,393.64,9641.0,394.3861,394.5756,392.5212,392.581,9641.0
2018-09-06 12:30:00,393.64,394.99,392.71,394.89,17797.0,392.581,393.9274,391.6535,393.8276,17797.0
2018-09-06 13:00:00,395.21,396.38,395.14,396.28,7974.0,394.1468,395.3136,394.077,395.2139,7974.0
2018-09-06 13:30:00,396.27,396.27,394.87,395.1,8905.0,395.2039,395.2039,393.8077,394.0371,8905.0
2018-09-06 14:00:00,395.23,396.93,394.79,396.45,7064.0,394.1667,395.8622,393.7279,395.3834,7064.0
2018-09-06 14:30:00,396.54,397.51,396.54,397.0,7150.0,395.4732,396.4406,395.4732,395.932,7150.0
2018-09-06 15:00:00,397.11,398.89,396.83,398.77,12674.0,396.0417,397.8169,395.7624,397.6972,12674.0
2018-09-06 15:30:00,398.73,399.18,397.78,397.94,41229.0,397.6573,398.1061,396.7099,396.8694,41229.0
2018-09-07 09:30:00,395.42,397.67,390.34,397.67,64826.0,394.3562,396.6002,389.2899,396.6002,64826.0
2018-09-07 10:00:00,397.48,397.48,393.31,396.5,44792.0,396.4107,396.4107,392.2519,395.4333,44792.0
2018-09-07 10:30:00,397.01,397.01,393.29,394.08,28257.0,395.9419,395.9419,392.2319,393.0198,28257.0
2018-09-07 11:00:00,393.87,394.58,391.74,391.99,17006.0,392.8104,393.5185,390.6861,390.9354,17006.0
2018-09-07 11:30:00,392.2,392.55,389.87,390.36,20803.0,391.1449,391.4939,388.8211,389.3098,20803.0
2018-09-07 12:00:00,390.22,391.37,388.02,391.06,19758.0,389.1702,390.3171,386.9761,390.0079,19758.0
2018-09-07 12:30:00,391.0,394.6,391.0,394.5,12975.0,389.9481,393.5384,389.9481,393.4387,12975.0
2018-09-07 13:00:00,394.49,394.54,392.81,393.19,12435.0,393.4287,393.4786,391.7532,392.1322,12435.0
2018-09-07 13:30:00,393.46,394.29,393.07,393.45,7130.0,392.4015,393.2293,392.0125,392.3915,7130.0
2018-09-07 14:00:00,393.44,394.62,393.29,394.62,3800.0,392.3815,393.5584,392.2319,393.5584,3800.0
2018-09-07 14:30:00,394.79,395.28,394.12,394.92,6350.0,393.7279,394.2166,393.0597,393.8576,6350.0
2018-09-07 15:00:00,394.94,395.38,394.43,395.06,9343.0,393.8775,394.3163,393.3689,393.9972,9343.0
2018-09-07 15:30:00,395.13,395.98,394.53,395.46,44733.0,394.067,394.9147,393.4686,394.3961,44733.0
2018-09-10 09:30:00,396.25,398.47,392.36,394.21,24909.0,395.184,397.398,391.3044,393.1495,24909.0
2018-09-10 10:00:00,394.81,395.75,393.88,395.25,13362.0,393.7479,394.6853,392.8204,394.1867,13362.0
2018-09-10 10:30:00,395.7,396.86,395.05,395.54,6654.0,394.6355,395.7923,393.9872,394.4759,6654.0
2018-09-10 11:00:00,395.25,396.02,394.3,395.27,16499.0,394.1867,394.9546,393.2392,394.2066,16499.0
2018-09-10 11:30:00,395.15,395.51,394.0,394.12,11120.0,394.0869,394.446,392.94,393.0597,11120.0
2018-09-10 12:00:00,393.81,394.55,393.46,394.15,7724.0,392.7505,393.4886,392.4015,393.0896,7724.0
2018-09-10 12:30:00,394.29,394.52,393.35,394.29,4391.0,393.2293,393.4586,392.2918,393.2293,4391.0
2018-09-10 13:00:00,393.97,394.0,393.17,393.38,5050.0,392.9101,392.94,392.1123,392.3217,5050.0
2018-09-10 13:30:00,393.61,393.68,392.6,393.14,5249.0,392.5511,392.6209,391.5438,392.0823,5249.0
2018-09-10 14:00:00,392.95,393.82,392.1,393.82,10811.0,391.8929,392.7605,391.0451,392.7605,10811.0
2018-09-10 14:30:00,394.06,394.64,393.88,394.3,6861.0,392.9999,393.5783,392.8204,393.2392,6861.0
2018-09-10 15:00:00,394.39,395.28,394.01,394.85,8128.0,393.329,394.2166,392.95,393.7877,8128.0
2018-09-10 15:30:00,394.89,395.5,394.61,395.09,38091.0,393.8276,394.436,393.5484,394.0271,38091.0
2018-09-11 09:30:00,394.16,395.23,391.16,392.44,16156.0,393.0996,394.1667,390.1077,391.3842,16156.0
2018-09-11 10:00:00,392.3,392.77,391.14,391.9,6608.0,391.2446,391.7133,390.0877,390.8457,6608.0
2018-09-11 10:30:00,391.79,392.24,389.68,389.85,17036.0,390.736,391.1848,388.6317,388.8012,17036.0
2018-09-11 11:00:00,389.95,391.9,389.63,391.9,8352.0,388.9009,390.8457,388.5818,390.8457,8352.0
2018-09-11 11:30:00,392.29,393.3,391.35,393.3,6408.0,391.2346,392.2419,390.2972,392.2419,6408.0
2018-09-11 12:00:00,393.73,395.72,393.73,395.11,14748.0,392.6708,394.6554,392.6708,394.047,14748.0
2018-09-11 12:30:00,395.33,396.02,394.13,394.16,27258.0,394.2665,394.9546,393.0697,393.0996,27258.0
2018-09-11 13:00:00,394.28,394.29,392.39,392.52,7819.0,393.2193,393.2293,391.3344,391.464,7819.0
2018-09-11 13:30:00,392.49,393.08,392.1,392.85,10953.0,391.4341,392.0225,391.0451,391.7931,10953.0
2018-09-11 14:00:00,393.19,395.51,393.19,395.05,10653.0,392.1322,394.446,392.1322,393.9872,10653.0
2018-09-11 14:30:00,394.89,395.02,393.58,393.58,7301.0,393.8276,393.9573,392.5212,392.5212,7301.0
2018-09-11 15:00:00,393.75,393.84,392.72,392.93,10290.0,392.6907,392.7805,391.6635,391.8729,10290.0
2018-09-11 15:30:00,392.81,394.08,392.81,393.72,26583.0,391.7532,393.0198,391.7532,392.6608,26583.0
2018-09-12 09:30:00,394.84,396.55,391.64,391.8,34711.0,393.7778,395.4832,390.5864,390.746,34711.0
2018-09-12 10:00:00,392.3,394.72,391.92,393.11,30921.0,391.2446,393.6581,390.8656,392.0524,30921.0
2018-09-12 10:30:00,393.03,393.03,389.01,389.01,20814.0,391.9726,391.9726,387.9635,387.9635,20814.0
2018-09-12 11:00:00,388.92,390.34,388.25,390.04,19808.0,387.8737,389.2899,387.2055,388.9907,19808.0
2018-09-12 11:30:00,390.41,390.9,385.73,386.0,21717.0,389.3597,389.8484,384.6923,384.9616,21717.0
2018-09-12 12:00:00,386.18,388.09,385.73,387.13,13848.0,385.1411,387.0459,384.6923,386.0885,13848.0
2018-09-12 12:30:00,387.24,387.28,384.79,385.03,14644.0,386.1982,386.2381,383.7548,383.9942,14644.0
2018-09-12 13:00:00,385.03,385.83,383.01,384.59,21689.0,383.9942,384.792,381.9796,383.5554,21689.0
2018-09-12 13:30:00,384.59,385.17,382.95,383.4,25331.0,383.5554,384.1338,381.9198,382.3686,25331.0
2018-09-12 14:00:00,383.56,384.93,383.11,383.34,17014.0,382.5281,383.8944,382.0793,382.3087,17014.0
2018-09-12 14:30:00,383.56,385.97,382.44,385.13,35931.0,382.5281,384.9316,381.4111,384.0939,35931.0
2018-09-12 15:00:00,385.14,386.62,384.6,386.62,20079.0,384.1039,385.5799,383.5653,385.5799,20079.0
2018-09-12 15:30:00,386.5,390.63,386.49,388.88,102562.0,385.4602,389.5791,385.4502,387.8338,102562.0
2018-09-13 09:30:00,390.28,395.71,390.0,395.13,35711.0,389.23,394.6454,388.9508,394.067,35711.0
2018-09-13 10:00:00,395.31,397.82,394.19,395.44,46365.0,394.2465,396.7498,393.1295,394.3762,46365.0
2018-09-13 10:30:00,395.34,395.34,390.35,391.27,34415.0,394.2764,394.2764,389.2999,390.2174,34415.0
2018-09-13 11:00:00,391.4,391.4,389.72,389.81,14527.0,390.347,390.347,388.6715,388.7613,14527.0
2018-09-13 11:30:00,390.08,392.07,389.34,391.42,13036.0,389.0306,391.0152,388.2926,390.367,13036.0
2018-09-13 12:00:00,391.48,391.55,389.59,389.97,9856.0,390.4268,390.4966,388.5419,388.9209,9856.0
2018-09-13 12:30:00,389.76,389.87,389.25,389.35,7700.0,388.7114,388.8211,388.2028,388.3025,7700.0
2018-09-13 13:00:00,389.51,391.08,389.51,391.08,6687.0,388.4621,390.0279,388.4621,390.0279,6687.0
2018-09-13 13:30:00,391.37,392.63,391.18,392.12,11842.0,390.3171,391.5737,390.1276,391.0651,11842.0
2018-09-13 14:00:00,391.75,395.99,391.16,395.75,30942.0,390.6961,394.9247,390.1077,394.6853,30942.0
2018-09-13 14:30:00,395.56,397.19,395.56,396.88,26597.0,394.4958,396.1215,394.4958,395.8123,26597.0
2018-09-13 15:00:00,396.84,398.57,396.66,397.34,32209.0,395.7724,397.4977,395.5929,396.271,32209.0
2018-09-13 15:30:00,397.39,397.89,396.1,397.77,48261.0,396.3209,396.8196,395.0344,396.6999,48261.0
2018-09-14 09:30:00,397.78,400.0,397.17,398.11,20655.0,396.7099,398.9239,396.1015,397.039,20655.0
2018-09-14 10:00:00,397.74,398.65,396.37,396.73,24241.0,396.67,397.5775,395.3037,395.6627,24241.0
2018-09-14 10:30:00,396.94,397.95,396.01,396.23,19363.0,395.8721,396.8794,394.9446,395.164,19363.0
2018-09-14 11:00:00,396.15,396.47,394.29,394.5,17649.0,395.0843,395.4034,393.2293,393.4387,17649.0
2018-09-14 11:30:00,394.79,395.2,393.85,394.3,15893.0,393.7279,394.1368,392.7904,393.2392,15893.0
2018-09-14 12:00:00,394.38,394.38,390.7,390.84,15670.0,393.319,393.319,389.6489,389.7885,15670.0
2018-09-14 12:30:00,390.79,390.79,389.58,390.26,24969.0,389.7387,389.7387,388.5319,389.2101,24969.0
2018-09-14 13:00:00,390.16,390.29,389.52,389.93,13341.0,389.1104,389.24,388.4721,388.881,13341.0
2018-09-14 13:30:00,389.78,390.16,389.3,389.75,13088.0,388.7314,389.1104,388.2527,388.7015,13088.0
2018-09-14 14:00:00,389.7,390.16,389.42,389.61,8995.0,388.6516,389.1104,388.3724,388.5618,8995.0
2018-09-14 14:30:00,389.62,389.62,388.56,388.56,12384.0,388.5718,388.5718,387.5147,387.5147,12384.0
2018-09-14 15:00:00,388.6,390.44,388.11,390.42,20921.0,387.5546,389.3896,387.0659,389.3697,20921.0
2018-09-14 15:30:00,390.38,392.44,390.33,392.17,60305.0,389.3298,391.3842,389.2799,391.115,60305.0
2018-09-17 09:30:00,392.76,394.05,387.01,391.79,32822.0,391.7034,392.9899,385.9688,390.736,32822.0
2018-09-17 10:00:00,392.18,394.53,391.07,391.46,27810.0,391.1249,393.4686,390.0179,390.4069,27810.0
2018-09-17 10:30:00,390.79,392.15,389.18,392.05,35074.0,389.7387,391.095,388.133,390.9953,35074.0
2018-09-17 11:00:00,391.78,392.67,391.01,391.06,8019.0,390.726,391.6136,389.9581,390.0079,8019.0
2018-09-17 11:30:00,391.16,391.48,388.0,389.73,28055.0,390.1077,390.4268,386.9562,388.6815,28055.0
2018-09-17 12:00:00,389.92,390.64,389.65,389.98,7311.0,388.871,389.5891,388.6017,388.9308,7311.0
2018-09-17 12:30:00,389.94,390.15,388.25,389.46,7711.0,388.891,389.1004,387.2055,388.4122,7711.0
2018-09-17 13:00:00,389.29,389.45,388.3,388.44,6282.0,388.2427,388.4023,387.2554,387.395,6282.0
2018-09-17 13:30:00,388.41,388.61,387.74,388.33,14402.0,387.3651,387.5645,386.6969,387.2853,14402.0
2018-09-17 14:00:00,388.31,388.51,387.65,387.99,12142.0,387.2653,387.4648,386.6071,386.9462,12142.0
2018-09-17 14:30:00,388.21,388.25,386.05,386.51,14616.0,387.1656,387.2055,385.0114,385.4702,14616.0
2018-09-17 15:00:00,386.89,387.62,386.5,387.49,15925.0,385.8492,386.5772,385.4602,386.4475,15925.0
2018-09-17 15:30:00,387.27,387.49,386.08,386.49,65353.0,386.2281,386.4475,385.0413,385.4502,65353.0
2018-09-18 09:30:00,382.73,384.28,375.21,380.63,66513.0,381.7004,383.2462,374.2006,379.606,66513.0
2018-09-18 10:00:00,380.63,382.52,380.19,382.35,26866.0,379.606,381.4909,379.1672,381.3214,26866.0
2018-09-18 10:30:00,382.52,384.77,381.46,384.77,33382.0,381.4909,383.7349,380.4338,383.7349,33382.0
2018-09-18 11:00:00,384.49,387.98,384.36,387.66,12830.0,383.4556,386.9362,383.326,386.6171,12830.0
2018-09-18 11:30:00,387.66,390.32,387.44,388.76,29521.0,386.6171,389.2699,386.3977,387.7141,29521.0
2018-09-18 12:00:00,388.83,388.88,387.6,387.78,9035.0,387.7839,387.8338,386.5573,386.7368,9035.0
2018-09-18 12:30:00,387.97,388.25,387.07,388.25,8522.0,386.9263,387.2055,386.0287,387.2055,8522.0
2018-09-18 13:00:00,388.03,388.44,387.55,387.6,9568.0,386.9861,387.395,386.5074,386.5573,9568.0
2018-09-18 13:30:00,387.52,387.52,386.48,387.0,17470.0,386.4775,386.4775,385.4403,385.9589,17470.0
2018-09-18 14:00:00,386.96,388.62,386.4,388.62,32766.0,385.919,387.5745,385.3605,387.5745,32766.0
2018-09-18 14:30:00,388.49,392.07,388.48,392.07,53379.0,387.4449,391.0152,387.4349,391.0152,53379.0
2018-09-18 15:00:00,392.04,392.47,389.35,389.95,46579.0,390.9853,391.4142,388.3025,388.9009,46579.0
2018-09-18 15:30:00,390.26,390.26,387.86,388.21,77510.0,389.2101,389.2101,386.8166,387.1656,77510.0
2018-09-19 09:30:00,386.84,386.92,383.19,385.44,42723.0,385.7993,385.8791,382.1591,384.4031,42723.0
2018-09-19 10:00:00,385.53,386.98,383.44,383.8,36646.0,384.4928,385.9389,382.4084,382.7675,36646.0
2018-09-19 10:30:00,383.68,384.01,382.82,383.71,21495.0,382.6478,382.9769,381.7901,382.6777,21495.0
2018-09-19 11:00:00,383.8,384.63,382.77,384.07,15765.0,382.7675,383.5952,381.7402,383.0367,15765.0
2018-09-19 11:30:00,384.26,386.89,384.26,386.57,12085.0,383.2262,385.8492,383.2262,385.53,12085.0
2018-09-19 12:00:00,386.68,386.69,382.93,383.08,48144.0,385.6397,385.6497,381.8998,382.0494,48144.0
2018-09-19 12:30:00,382.95,384.12,382.51,384.09,14091.0,381.9198,383.0866,381.4809,383.0567,14091.0
2018-09-19 13:00:00,384.11,384.6,383.31,383.45,8793.0,383.0766,383.5653,382.2788,382.4184,8793.0
2018-09-19 13:30:00,383.36,383.79,382.47,382.88,12225.0,382.3287,382.7575,381.4411,381.85,12225.0
2018-09-19 14:00:00,383.0,383.14,381.94,382.75,11448.0,381.9696,382.1093,380.9125,381.7203,11448.0
2018-09-19 14:30:00,382.65,383.65,382.43,382.49,14245.0,381.6206,382.6179,381.4012,381.461,14245.0
2018-09-19 15:00:00,382.46,382.97,381.95,382.42,17742.0,381.4311,381.9397,380.9225,381.3912,17742.0
2018-09-19 15:30:00,382.59,383.89,382.13,383.7,53845.0,381.5607,382.8572,381.102,382.6677,53845.0
2018-09-20 09:30:00,385.06,387.38,384.0,384.22,29205.0,384.0241,386.3378,382.9669,383.1863,29205.0
2018-09-20 10:00:00,384.66,388.68,382.99,387.93,31732.0,383.6252,387.6343,381.9597,386.8864,31732.0
2018-09-20 10:30:00,387.77,388.07,384.75,386.7,58284.0,386.7268,387.026,383.7149,385.6597,58284.0
2018-09-20 11:00:00,386.87,387.65,385.73,386.16,24654.0,385.8292,386.6071,384.6923,385.1211,24654.0
2018-09-20 11:30:00,386.13,386.72,384.8,385.03,58023.0,385.0912,385.6796,383.7648,383.9942,58023.0
2018-09-20 12:00:00,385.03,385.37,384.3,384.64,13135.0,383.9942,384.3333,383.2661,383.6052,13135.0
2018-09-20 12:30:00,384.75,385.36,384.61,385.28,36149.0,383.7149,384.3233,383.5753,384.2435,36149.0
2018-09-20 13:00:00,385.1,388.98,384.93,388.84,45988.0,384.064,387.9335,383.8944,387.7939,45988.0
2018-09-20 13:30:00,388.44,388.79,387.22,387.77,7849.0,387.395,387.7441,386.1783,386.7268,7849.0
2018-09-20 14:00:00,387.87,388.77,387.68,388.64,6899.0,386.8265,387.7241,386.637,387.5945,6899.0
2018-09-20 14:30:00,388.62,389.24,388.42,389.02,15031.0,387.5745,388.1928,387.375,387.9734,15031.0
2018-09-20 15:00:00,389.24,389.32,387.84,388.56,31663.0,388.1928,388.2726,386.7966,387.5147,31663.0
2018-09-20 15:30:00,388.51,389.26,386.86,387.07,91947.0,387.4648,388.2128,385.8192,386.0287,91947.0
2018-09-21 09:30:00,389.73,392.8,387.39,388.99,184847.0,388.6815,391.7433,386.3478,387.9435,184847.0
2018-09-21 10:00:00,388.96,390.61,388.95,389.63,25435.0,387.9136,389.5592,387.9036,388.5818,25435.0
2018-09-21 10:30:00,389.55,391.08,388.91,391.08,34733.0,388.502,390.0279,387.8637,390.0279,34733.0
2018-09-21 11:00:00,391.06,392.0,389.98,391.98,12803.0,390.0079,390.9454,388.9308,390.9255,12803.0
2018-09-21 11:30:00,391.79,392.03,391.03,391.22,19398.0,390.736,390.9753,389.978,390.1675,19398.0
2018-09-21 12:00:00,391.14,391.23,389.97,390.8,23884.0,390.0877,390.1775,388.9209,389.7486,23884.0
2018-09-21 12:30:00,390.94,391.0,390.15,390.5,10769.0,389.8883,389.9481,389.1004,389.4495,10769.0
2018-09-21 13:00:00,390.71,391.08,390.1,390.41,10817.0,389.6589,390.0279,389.0505,389.3597,10817.0
2018-09-21 13:30:00,390.29,390.68,389.8,390.6,14033.0,389.24,389.629,388.7513,389.5492,14033.0
2018-09-21 14:00:00,390.55,391.38,389.6,391.36,26480.0,389.4993,390.3271,388.5519,390.3071,26480.0
2018-09-21 14:30:00,391.65,393.32,391.53,392.54,14326.0,390.5964,392.2619,390.4767,391.484,14326.0
2018-09-21 15:00:00,392.43,392.5,390.62,390.62,17100.0,391.3743,391.4441,389.5691,389.5691,17100.0
2018-09-21 15:30:00,390.57,390.93,388.52,390.22,81845.0,389.5193,389.8783,387.4748,389.1702,81845.0
2018-09-24 09:30:00,387.29,391.68,385.95,391.29,18937.0,386.2481,390.6263,384.9117,390.2373,18937.0
2018-09-24 10:00:00,391.31,393.8,389.52,389.52,29846.0,390.2573,392.7406,388.4721,388.4721,29846.0
2018-09-24 10:30:00,389.64,390.96,388.28,390.56,10701.0,388.5918,389.9082,387.2354,389.5093,10701.0
2018-09-24 11:00:00,390.61,390.67,389.33,389.64,6938.0,389.5592,389.619,388.2826,388.5918,6938.0
2018-09-24 11:30:00,389.66,389.66,386.53,386.69,13945.0,388.6117,388.6117,385.4901,385.6497,13945.0
2018-09-24 12:00:00,386.49,387.17,386.2,386.88,10850.0,385.4502,386.1284,385.161,385.8392,10850.0
2018-09-24 12:30:00,386.91,388.25,386.91,387.43,14622.0,385.8691,387.2055,385.8691,386.3877,14622.0
2018-09-24 13:00:00,387.88,388.83,387.54,388.83,6295.0,386.8365,387.7839,386.4974,387.7839,6295.0
2018-09-24 13:30:00,388.65,388.95,387.45,388.47,6992.0,387.6044,387.9036,386.4077,387.4249,6992.0
2018-09-24 14:00:00,388.47,389.15,388.22,388.88,6278.0,387.4249,388.1031,387.1756,387.8338,6278.0
2018-09-24 14:30:00,388.78,389.57,388.6,388.82,5900.0,387.7341,388.522,387.5546,387.774,5900.0
2018-09-24 15:00:00,388.73,390.43,388.73,390.31,14349.0,387.6842,389.3796,387.6842,389.26,14349.0
2018-09-24 15:30:00,390.48,390.61,389.1,390.19,45942.0,389.4295,389.5592,388.0532,389.1403,45942.0
2018-09-25 09:30:00,391.6,393.3,388.66,392.61,18942.0,390.5465,392.2419,387.6144,391.5538,18942.0
2018-09-25 10:00:00,392.7,393.49,392.23,392.8,8203.0,391.6435,392.4314,391.1748,391.7433,8203.0
2018-09-25 10:30:00,392.95,393.77,392.32,393.33,9799.0,391.8929,392.7107,391.2646,392.2718,9799.0
2018-09-25 11:00:00,393.61,394.77,393.41,393.85,11400.0,392.5511,393.708,392.3516,392.7904,11400.0
2018-09-25 11:30:00,393.88,393.88,393.17,393.83,5035.0,392.8204,392.8204,392.1123,392.7705,5035.0
2018-09-25 12:00:00,393.71,393.72,392.51,392.7,5400.0,392.6508,392.6608,391.454,391.6435,5400.0
2018-09-25 12:30:00,392.76,392.79,391.52,392.06,16457.0,391.7034,391.7333,390.4667,391.0053,16457.0
2018-09-25 13:00:00,391.91,392.33,391.06,391.91,11764.0,390.8557,391.2745,390.0079,390.8557,11764.0
2018-09-25 13:30:00,391.6,391.88,390.72,391.12,8690.0,390.5465,390.8257,389.6689,390.0678,8690.0
2018-09-25 14:00:00,391.17,391.17,390.65,390.88,4702.0,390.1176,390.1176,389.599,389.8284,4702.0
2018-09-25 14:30:00,390.81,391.26,390.26,390.26,7995.0,389.7586,390.2074,389.2101,389.2101,7995.0
2018-09-25 15:00:00,390.1,390.21,389.18,389.46,7922.0,389.0505,389.1602,388.133,388.4122,7922.0
2018-09-25 15:30:00,389.38,390.33,389.3,389.91,41291.0,388.3325,389.2799,388.2527,388.861,41291.0
2018-09-26 09:30:00,389.71,393.79,388.91,392.55,21518.0,388.6616,392.7306,387.8637,391.4939,21518.0
2018-09-26 10:00:00,392.57,396.55,392.57,394.6,20095.0,391.5139,395.4832,391.5139,393.5384,20095.0
2018-09-26 10:30:00,394.61,394.8,393.5,394.0,9278.0,393.5484,393.7379,392.4414,392.94,9278.0
2018-09-26 11:00:00,394.27,394.73,393.23,394.3,8859.0,393.2093,393.6681,392.1721,393.2392,8859.0
2018-09-26 11:30:00,394.49,394.49,393.16,394.0,9624.0,393.4287,393.4287,392.1023,392.94,9624.0
2018-09-26 12:00:00,394.04,394.92,393.39,393.43,9953.0,392.9799,393.8576,392.3317,392.3716,9953.0
2018-09-26 12:30:00,393.57,395.78,393.36,395.64,14055.0,392.5112,394.7152,392.3018,394.5756,14055.0
2018-09-26 13:00:00,395.34,395.34,393.38,393.58,5845.0,394.2764,394.2764,392.3217,392.5212,5845.0
2018-09-26 13:30:00,393.63,394.45,393.2,394.26,6906.0,392.571,393.3888,392.1422,393.1993,6906.0
2018-09-26 14:00:00,394.09,395.88,394.09,395.18,15886.0,393.0298,394.815,393.0298,394.1169,15886.0
2018-09-26 14:30:00,395.0,395.08,393.32,393.81,10782.0,393.9373,394.0171,392.2619,392.7505,10782.0
2018-09-26 15:00:00,393.95,395.13,393.85,393.85,17053.0,392.8902,394.067,392.7904,392.7904,17053.0
2018-09-26 15:30:00,393.78,393.78,390.9,391.59,36607.0,392.7206,392.7206,389.8484,390.5365,36607.0
2018-09-27 09:30:00,391.11,396.52,390.01,396.13,26595.0,390.0578,395.4533,388.9608,395.0643,26595.0
2018-09-27 10:00:00,396.55,399.47,395.92,398.11,30276.0,395.4832,398.3953,394.8549,397.039,30276.0
2018-09-27 10:30:00,398.55,401.0,397.51,400.35,46043.0,397.4778,399.9212,396.4406,399.273,46043.0
2018-09-27 11:00:00,400.71,403.81,400.71,401.44,42157.0,399.632,402.7236,399.632,400.36,42157.0
2018-09-27 11:30:00,400.74,402.53,400.32,402.49,14043.0,399.6619,401.4471,399.243,401.4072,14043.0
2018-09-27 12:00:00,402.64,403.98,402.54,403.98,23505.0,401.5568,402.8932,401.4571,402.8932,23505.0
2018-09-27 12:30:00,404.19,404.76,403.45,403.61,15592.0,403.1026,403.6711,402.3646,402.5242,15592.0
2018-09-27 13:00:00,403.46,405.77,402.95,404.18,27617.0,402.3746,404.6784,401.866,403.0926,27617.0
2018-09-27 13:30:00,404.07,405.25,402.69,404.6,26989.0,402.9829,404.1598,401.6067,403.5115,26989.0
2018-09-27 14:00:00,404.52,405.29,403.9,404.44,26006.0,403.4317,404.1997,402.8134,403.3519,26006.0
2018-09-27 14:30:00,404.79,405.52,403.0,404.81,28486.0,403.701,404.429,401.9158,403.721,28486.0
2018-09-27 15:00:00,404.82,407.1,404.82,406.95,58514.0,403.7309,406.0048,403.7309,405.8552,58514.0
2018-09-27 15:30:00,406.98,407.08,404.8,405.91,106833.0,405.8851,405.9848,403.711,404.818,106833.0
2018-09-28 09:30:00,405.92,408.5,404.39,407.21,46252.0,404.828,407.401,403.3021,406.1145,46252.0
2018-09-28 10:00:00,407.52,410.0,406.65,408.6,75425.0,406.4237,408.897,405.556,407.5008,75425.0
2018-09-28 10:30:00,408.71,408.96,407.57,407.94,33725.0,407.6105,407.8598,406.4735,406.8425,33725.0
2018-09-28 11:00:00,408.11,408.91,406.8,406.8,59031.0,407.0121,407.8099,405.7056,405.7056,59031.0
2018-09-28 11:30:00,407.15,407.15,401.88,401.93,37972.0,406.0547,406.0547,400.7988,400.8487,37972.0
2018-09-28 12:00:00,402.16,402.87,401.0,401.54,17169.0,401.0781,401.7862,399.9212,400.4598,17169.0
2018-09-28 12:30:00,401.79,402.68,400.27,402.51,15616.0,400.7091,401.5967,399.1932,401.4271,15616.0
2018-09-28 13:00:00,402.32,403.43,401.1,402.7,20875.0,401.2377,402.3447,400.0209,401.6166,20875.0
2018-09-28 13:30:00,402.81,405.76,402.8,405.14,21566.0,401.7263,404.6684,401.7164,404.0501,21566.0
2018-09-28 14:00:00,405.16,405.56,404.0,405.26,26154.0,404.07,404.4689,402.9131,404.1697,26154.0
2018-09-28 14:30:00,405.42,405.73,404.1,404.32,21991.0,404.3293,404.6385,403.0129,403.2323,21991.0
2018-09-28 15:00:00,404.38,407.0,404.12,406.36,29160.0,403.2921,405.9051,403.0328,405.2668,29160.0
2018-09-28 15:30:00,406.26,406.26,402.92,404.04,78129.0,405.1671,405.1671,401.836,402.953,78129.0
2018-10-01 09:30:00,406.41,410.0,404.35,404.8,77368.0,405.3166,408.897,403.2622,403.711,77368.0
2018-10-01 10:00:00,404.9,408.48,404.55,407.61,80036.0,403.8107,407.3811,403.4617,406.5134,80036.0
2018-10-01 10:30:00,407.55,407.7,405.17,405.6,27107.0,406.4536,406.6032,404.08,404.5088,27107.0
2018-10-01 11:00:00,405.55,407.28,405.23,406.69,44709.0,404.459,406.1843,404.1398,405.5959,44709.0
2018-10-01 11:30:00,406.52,406.72,405.53,405.83,19847.0,405.4264,405.6258,404.439,404.7382,19847.0
2018-10-01 12:00:00,405.96,406.63,405.32,405.5,15767.0,404.8679,405.5361,404.2296,404.4091,15767.0
2018-10-01 12:30:00,405.29,405.78,398.18,399.25,39219.0,404.1997,404.6883,397.1088,398.1759,39219.0
2018-10-01 13:00:00,399.29,399.56,398.26,398.69,18463.0,398.2158,398.4851,397.1886,397.6174,18463.0
2018-10-01 13:30:00,398.69,398.88,396.33,397.55,31013.0,397.6174,397.8069,395.2638,396.4805,31013.0
2018-10-01 14:00:00,397.5,397.66,393.59,395.21,36309.0,396.4306,396.5902,392.5311,394.1468,36309.0
2018-10-01 14:30:00,395.14,395.14,393.02,394.6,20402.0,394.077,394.077,391.9627,393.5384,20402.0
2018-10-01 15:00:00,394.81,395.3,392.92,393.07,23167.0,393.7479,394.2365,391.8629,392.0125,23167.0
2018-10-01 15:30:00,392.98,394.96,392.0,394.23,96606.0,391.9228,393.8975,390.9454,393.1694,96606.0
2018-10-02 09:30:00,395.85,399.54,395.01,399.14,38774.0,394.7851,398.4651,393.9473,398.0662,38774.0
2018-10-02 10:00:00,398.48,405.59,398.11,404.77,97952.0,397.408,404.4989,397.039,403.6811,97952.0
2018-10-02 10:30:00,404.82,404.98,402.01,403.0,27205.0,403.7309,403.8905,400.9285,401.9158,27205.0
2018-10-02 11:00:00,402.94,405.75,402.94,405.25,29486.0,401.856,404.6584,401.856,404.1598,29486.0
2018-10-02 11:30:00,405.04,405.21,402.74,403.3,18369.0,403.9503,404.1199,401.6565,402.215,18369.0
2018-10-02 12:00:00,403.29,403.99,402.89,403.85,14196.0,402.205,402.9032,401.8061,402.7635,14196.0
2018-10-02 12:30:00,403.87,404.86,401.41,401.69,25486.0,402.7835,403.7708,400.3301,400.6093,25486.0
2018-10-02 13:00:00,401.99,403.11,401.99,403.08,10059.0,400.9085,402.0255,400.9085,401.9956,10059.0
2018-10-02 13:30:00,403.17,403.86,402.83,402.83,8674.0,402.0854,402.7735,401.7463,401.7463,8674.0
2018-10-02 14:00:00,403.21,403.66,402.46,402.62,9720.0,402.1253,402.574,401.3773,401.5368,9720.0
2018-10-02 14:30:00,402.4,402.4,400.66,400.66,12777.0,401.3174,401.3174,399.5821,399.5821,12777.0
2018-10-02 15:00:00,400.61,401.38,399.77,399.94,29885.0,399.5323,400.3002,398.6945,398.8641,29885.0
2018-10-02 15:30:00,400.06,401.82,400.06,400.58,49881.0,398.9837,400.739,398.9837,399.5023,49881.0
2018-10-03 09:30:00,401.37,401.37,397.98,400.69,29829.0,400.2902,400.2902,396.9093,399.612,29829.0
2018-10-03 10:00:00,400.69,402.14,399.53,401.88,17567.0,399.612,401.0581,398.4552,400.7988,17567.0
2018-10-03 10:30:00,401.99,402.78,401.31,402.61,36839.0,400.9085,401.6964,400.2304,401.5269,36839.0
2018-10-03 11:00:00,402.36,402.36,401.18,401.72,35700.0,401.2775,401.2775,400.1007,400.6393,35700.0
2018-10-03 11:30:00,401.97,402.33,401.47,402.22,22233.0,400.8886,401.2476,400.3899,401.1379,22233.0
2018-10-03 12:00:00,402.4,402.5,401.73,402.14,15222.0,401.3174,401.4172,400.6492,401.0581,15222.0
2018-10-03 12:30:00,402.16,403.07,402.04,402.71,7420.0,401.0781,401.9856,400.9584,401.6266,7420.0
2018-10-03 13:00:00,403.07,403.13,401.89,402.21,6243.0,401.9856,402.0455,400.8088,401.1279,6243.0
2018-10-03 13:30:00,402.07,402.87,401.89,402.87,8105.0,400.9883,401.7862,400.8088,401.7862,8105.0
2018-10-03 14:00:00,403.03,403.03,401.86,401.92,5570.0,401.9457,401.9457,400.7789,400.8387,5570.0
2018-10-03 14:30:00,402.27,402.57,401.45,401.96,23447.0,401.1878,401.487,400.37,400.8786,23447.0
2018-10-03 15:00:00,402.06,402.37,400.89,400.99,17777.0,400.9784,401.2875,399.8115,399.9112,17777.0
2018-10-03 15:30:00,400.84,403.59,400.47,403.04,61441.0,399.7616,402.5042,399.3926,401.9557,61441.0
2018-10-04 09:30:00,401.36,401.43,396.68,399.5,25275.0,400.2802,400.35,395.6128,398.4252,25275.0
2018-10-04 10:00:00,399.11,399.26,396.03,396.03,27321.0,398.0363,398.1859,394.9646,394.9646,27321.0
2018-10-04 10:30:00,395.84,398.13,395.84,398.13,18935.0,394.7751,397.0589,394.7751,397.0589,18935.0
2018-10-04 11:00:00,397.55,399.33,397.26,397.26,23870.0,396.4805,398.2557,396.1913,396.1913,23870.0
2018-10-04 11:30:00,396.85,397.21,395.33,395.56,15270.0,395.7824,396.1414,394.2665,394.4958,15270.0
2018-10-04 12:00:00,395.2,395.64,393.04,393.08,25019.0,394.1368,394.5756,391.9826,392.0225,25019.0
2018-10-04 12:30:00,393.17,393.82,392.01,393.04,23491.0,392.1123,392.7605,390.9554,391.9826,23491.0
2018-10-04 13:00:00,392.88,393.02,390.68,391.5,15313.0,391.823,391.9627,389.629,390.4468,15313.0
2018-10-04 13:30:00,391.42,392.05,390.0,390.47,17669.0,390.367,390.9953,388.9508,389.4195,17669.0
2018-10-04 14:00:00,389.89,391.0,387.83,388.73,29156.0,388.8411,389.9481,386.7866,387.6842,29156.0
2018-10-04 14:30:00,388.68,391.2,388.47,391.1,18878.0,387.6343,390.1476,387.4249,390.0478,18878.0
2018-10-04 15:00:00,391.31,391.79,390.31,390.33,24366.0,390.2573,390.736,389.26,389.2799,24366.0
2018-10-04 15:30:00,390.43,393.04,390.34,392.05,76852.0,389.3796,391.9826,389.2899,390.9953,76852.0
2018-10-05 09:30:00,393.92,398.77,391.83,397.61,18701.0,392.8602,397.6972,390.7759,396.5403,18701.0
2018-10-05 10:00:00,397.53,400.75,397.18,398.91,25783.0,396.4605,399.6719,396.1115,397.8368,25783.0
2018-10-05 10:30:00,398.95,399.18,395.03,396.02,20833.0,397.8767,398.1061,393.9673,394.9546,20833.0
2018-10-05 11:00:00,395.77,395.85,390.95,391.08,14026.0,394.7053,394.7851,389.8982,390.0279,14026.0
2018-10-05 11:30:00,391.1,392.31,388.63,389.89,19209.0,390.0478,391.2546,387.5845,388.8411,19209.0
2018-10-05 12:00:00,390.0,390.28,388.99,389.75,11017.0,388.9508,389.23,387.9435,388.7015,11017.0
2018-10-05 12:30:00,389.94,389.94,387.93,389.18,12319.0,388.891,388.891,386.8864,388.133,12319.0
2018-10-05 13:00:00,388.7,389.0,386.75,387.08,7897.0,387.6543,387.9535,385.7095,386.0387,7897.0
2018-10-05 13:30:00,387.87,389.93,387.16,389.08,10709.0,386.8265,388.881,386.1184,388.0333,10709.0
2018-10-05 14:00:00,389.11,389.53,387.91,388.09,15451.0,388.0632,388.4821,386.8664,387.0459,15451.0
2018-10-05 14:30:00,388.57,391.74,388.24,391.02,17025.0,387.5246,390.6861,387.1955,389.9681,17025.0
2018-10-05 15:00:00,391.35,392.68,390.97,391.63,20855.0,390.2972,391.6236,389.9182,390.5764,20855.0
2018-10-05 15:30:00,391.56,393.15,390.45,391.77,52734.0,390.5066,392.0923,389.3996,390.716,52734.0
2018-10-08 09:30:00,391.57,391.57,386.43,389.25,18271.0,390.5166,390.5166,385.3904,388.2028,18271.0
2018-10-08 10:00:00,389.11,395.49,389.1,395.05,23590.0,388.0632,394.426,388.0532,393.9872,23590.0
2018-10-08 10:30:00,394.64,394.92,392.83,394.92,7489.0,393.5783,393.8576,391.7732,393.8576,7489.0
2018-10-08 11:00:00,394.42,396.23,393.95,394.07,13847.0,393.3589,395.164,392.8902,393.0098,13847.0
2018-10-08 11:30:00,393.91,394.46,390.51,390.93,8577.0,392.8503,393.3988,389.4594,389.8783,8577.0
2018-10-08 12:00:00,390.84,392.35,390.55,392.17,9854.0,389.7885,391.2945,389.4993,391.115,9854.0
2018-10-08 12:30:00,392.18,392.19,390.38,390.38,6034.0,391.1249,391.1349,389.3298,389.3298,6034.0
2018-10-08 13:00:00,390.5,392.08,389.44,390.79,9794.0,389.4495,391.0252,388.3923,389.7387,9794.0
2018-10-08 13:30:00,390.97,392.86,390.97,391.78,11273.0,389.9182,391.8031,389.9182,390.726,11273.0
2018-10-08 14:00:00,391.7,393.82,391.38,392.55,8610.0,390.6462,392.7605,390.3271,391.4939,8610.0
2018-10-08 14:30:00,392.14,394.32,392.14,393.8,11379.0,391.085,393.2592,391.085,392.7406,11379.0
2018-10-08 15:00:00,394.03,395.78,394.03,394.51,14351.0,392.97,394.7152,392.97,393.4487,14351.0
2018-10-08 15:30:00,394.67,395.39,393.18,394.06,36605.0,393.6082,394.3263,392.1222,392.9999,36605.0
2018-10-09 09:30:00,394.0,394.4,388.68,391.9,30061.0,392.94,393.339,387.6343,390.8457,30061.0
2018-10-09 10:00:00,392.26,395.99,391.11,395.43,31060.0,391.2047,394.9247,390.0578,394.3662,31060.0
2018-10-09 10:30:00,395.41,396.64,390.8,391.73,35777.0,394.3462,395.5729,389.7486,390.6761,35777.0
2018-10-09 11:00:00,391.93,393.28,390.07,392.57,24884.0,390.8756,392.222,389.0206,391.5139,24884.0
2018-10-09 11:30:00,392.64,395.12,391.66,394.81,13810.0,391.5837,394.057,390.6063,393.7479,13810.0
2018-10-09 12:00:00,394.91,395.82,394.41,394.67,12430.0,393.8476,394.7551,393.3489,393.6082,12430.0
2018-10-09 12:30:00,394.25,394.41,392.49,393.27,4607.0,393.1894,393.3489,391.4341,392.212,4607.0
2018-10-09 13:00:00,392.78,393.7,392.5,392.94,6795.0,391.7233,392.6408,391.4441,391.8829,6795.0
2018-10-09 13:30:00,393.17,393.32,391.96,392.65,6618.0,392.1123,392.2619,390.9055,391.5937,6618.0
2018-10-09 14:00:00,392.65,393.7,392.02,393.6,6178.0,391.5937,392.6408,390.9654,392.5411,6178.0
2018-10-09 14:30:00,393.43,394.0,391.78,393.31,14136.0,392.3716,392.94,390.726,392.2519,14136.0
2018-10-09 15:00:00,392.98,394.09,391.66,391.85,12569.0,391.9228,393.0298,390.6063,390.7958,12569.0
2018-10-09 15:30:00,391.9,393.4,391.08,392.52,43665.0,390.8457,392.3416,390.0279,391.464,43665.0
2018-10-10 09:30:00,390.6,396.0,390.6,391.72,22054.0,389.5492,394.9347,389.5492,390.6662,22054.0
2018-10-10 10:00:00,392.05,393.98,389.76,393.88,30755.0,390.9953,392.9201,388.7114,392.8204,30755.0
2018-10-10 10:30:00,394.11,397.94,394.11,396.7,20035.0,393.0497,396.8694,393.0497,395.6328,20035.0
2018-10-10 11:00:00,396.87,397.54,392.74,393.46,52855.0,395.8023,396.4705,391.6834,392.4015,52855.0
2018-10-10 11:30:00,392.84,394.0,391.3,393.26,10809.0,391.7832,392.94,390.2473,392.202,10809.0
2018-10-10 12:00:00,393.06,394.31,392.14,393.38,10821.0,392.0026,393.2492,391.085,392.3217,10821.0
2018-10-10 12:30:00,392.83,392.9,391.09,391.7,9112.0,391.7732,391.843,390.0379,390.6462,9112.0
2018-10-10 13:00:00,391.4,392.15,390.0,391.14,12086.0,390.347,391.095,388.9508,390.0877,12086.0
2018-10-10 13:30:00,391.03,391.49,388.84,389.08,9582.0,389.978,390.4368,387.7939,388.0333,9582.0
2018-10-10 14:00:00,388.65,389.12,385.61,387.63,28922.0,387.6044,388.0732,384.5726,386.5872,28922.0
2018-10-10 14:30:00,387.57,388.57,385.4,386.02,25623.0,386.5273,387.5246,384.3632,384.9815,25623.0
2018-10-10 15:00:00,386.06,386.13,382.96,385.02,30664.0,385.0214,385.0912,381.9297,383.9842,30664.0
2018-10-10 15:30:00,385.16,385.31,381.0,381.94,84844.0,384.1238,384.2734,379.975,380.9125,84844.0
2018-10-11 09:30:00,382.65,384.18,375.01,379.72,36253.0,381.6206,383.1465,374.0011,378.6985,36253.0
2018-10-11 10:00:00,379.41,380.01,373.58,375.94,26731.0,378.3893,378.9877,372.575,374.9286,26731.0
2018-10-11 10:30:00,375.74,377.08,374.44,375.74,24943.0,374.7292,376.0656,373.4327,374.7292,24943.0
2018-10-11 11:00:00,375.8,375.82,372.32,373.26,28572.0,374.789,374.8089,371.3184,372.2558,28572.0
2018-10-11 11:30:00,373.3,380.13,373.29,378.75,33410.0,372.2957,379.1073,372.2858,377.7311,33410.0
2018-10-11 12:00:00,378.48,381.23,377.03,379.8,15457.0,377.4618,380.2044,376.0157,378.7782,15457.0
2018-10-11 12:30:00,379.62,380.52,378.55,380.05,18633.0,378.5987,379.4963,377.5316,379.0276,18633.0
2018-10-11 13:00:00,379.71,382.4,378.03,381.64,39125.0,378.6885,381.3712,377.013,380.6133,39125.0
2018-10-11 13:30:00,381.65,382.0,377.35,379.03,20156.0,380.6233,380.9723,376.3348,378.0103,20156.0
2018-10-11 14:00:00,378.82,379.83,373.0,373.29,33855.0,377.8009,378.8082,371.9965,372.2858,33855.0
2018-10-11 14:30:00,373.5,374.19,367.73,371.25,39911.0,372.4952,373.1833,366.7407,370.2512,39911.0
2018-10-11 15:00:00,370.86,376.85,370.44,375.6,32890.0,369.8623,375.8362,369.4434,374.5895,32890.0
2018-10-11 15:30:00,375.34,376.05,371.3,371.68,67180.0,374.3302,375.0383,370.3011,370.6801,67180.0
2018-10-12 09:30:00,377.12,378.98,373.09,377.66,52113.0,376.1054,377.9604,372.0863,376.644,52113.0
2018-10-12 10:00:00,376.83,379.45,374.33,376.78,37441.0,375.8162,378.4292,373.323,375.7664,37441.0
2018-10-12 10:30:00,376.87,380.45,376.69,378.49,30384.0,375.8561,379.4265,375.6766,377.4718,30384.0
2018-10-12 11:00:00,378.15,379.96,376.44,378.87,37767.0,377.1327,378.9378,375.4273,377.8507,37767.0
2018-10-12 11:30:00,378.41,379.57,376.88,378.86,48918.0,377.392,378.5489,375.8661,377.8408,48918.0
2018-10-12 12:00:00,378.6,378.69,376.32,377.5,54597.0,377.5815,377.6712,375.3076,376.4844,54597.0
2018-10-12 12:30:00,377.6,377.65,374.3,375.99,32759.0,376.5842,376.634,373.293,374.9785,32759.0
2018-10-12 13:00:00,375.56,378.85,375.08,378.05,12873.0,374.5496,377.8308,374.0709,377.0329,12873.0
2018-10-12 13:30:00,377.07,379.96,377.07,378.94,14709.0,376.0556,378.9378,376.0556,377.9206,14709.0
2018-10-12 14:00:00,377.8,378.84,376.68,378.84,19738.0,376.7836,377.8208,375.6666,377.8208,19738.0
2018-10-12 14:30:00,378.84,381.41,378.0,380.76,19023.0,377.8208,380.3839,376.9831,379.7357,19023.0
2018-10-12 15:00:00,380.92,383.44,380.36,383.42,29760.0,379.8952,382.4084,379.3367,382.3885,29760.0
2018-10-12 15:30:00,383.42,385.94,382.32,384.16,96315.0,382.3885,384.9017,381.2915,383.1265,96315.0
2018-10-15 09:30:00,384.02,385.78,379.0,379.04,34168.0,382.9869,384.7421,377.9804,378.0203,34168.0
2018-10-15 10:00:00,378.23,380.6,375.64,378.43,44291.0,377.2125,379.5761,374.6294,377.4119,44291.0
2018-10-15 10:30:00,378.49,379.17,377.56,378.56,9481.0,377.4718,378.1499,376.5443,377.5416,9481.0
2018-10-15 11:00:00,378.32,379.42,377.41,379.18,25099.0,377.3022,378.3993,376.3947,378.1599,25099.0
2018-10-15 11:30:00,378.87,378.95,375.95,376.03,11959.0,377.8507,377.9305,374.9386,375.0184,11959.0
2018-10-15 12:00:00,375.94,377.73,374.4,377.44,11612.0,374.9286,376.7138,373.3928,376.4246,11612.0
2018-10-15 12:30:00,377.34,377.42,376.68,377.35,3094.0,376.3249,376.4046,375.6666,376.3348,3094.0
2018-10-15 13:00:00,377.59,379.24,377.36,377.81,8702.0,376.5742,378.2197,376.3448,376.7936,8702.0
2018-10-15 13:30:00,377.53,380.71,377.49,380.57,22149.0,376.5143,379.6858,376.4745,379.5462,22149.0
2018-10-15 14:00:00,380.03,380.24,378.86,378.99,17115.0,379.0076,379.2171,377.8408,377.9704,17115.0
2018-10-15 14:30:00,379.05,382.7,378.99,382.45,11216.0,378.0303,381.6704,377.9704,381.4211,11216.0
2018-10-15 15:00:00,382.45,383.08,379.5,379.5,21355.0,381.4211,382.0494,378.479,378.479,21355.0
2018-10-15 15:30:00,379.73,380.83,377.55,377.6,54412.0,378.7084,379.8055,376.5343,376.5842,54412.0
2018-10-16 09:30:00,381.31,386.59,380.78,386.59,23813.0,380.2842,385.55,379.7556,385.55,23813.0
2018-10-16 10:00:00,386.53,390.96,386.53,389.73,53733.0,385.4901,389.9082,385.4901,388.6815,53733.0
2018-10-16 10:30:00,388.9,392.49,388.63,392.1,24666.0,387.8538,391.4341,387.5845,391.0451,24666.0
2018-10-16 11:00:00,392.0,396.98,391.89,396.56,38012.0,390.9454,395.912,390.8357,395.4931,38012.0
2018-10-16 11:30:00,396.53,396.84,392.7,394.23,31699.0,395.4632,395.7724,391.6435,393.1694,31699.0
2018-10-16 12:00:00,394.82,396.17,394.04,394.71,15962.0,393.7578,395.1042,392.9799,393.6481,15962.0
2018-10-16 12:30:00,394.31,396.76,394.31,396.36,22920.0,393.2492,395.6926,393.2492,395.2937,22920.0
2018-10-16 13:00:00,396.29,396.73,395.76,396.73,12773.0,395.2239,395.6627,394.6953,395.6627,12773.0
2018-10-16 13:30:00,397.0,398.61,396.68,396.84,24466.0,395.932,397.5376,395.6128,395.7724,24466.0
2018-10-16 14:00:00,396.85,399.01,396.33,399.0,21210.0,395.7824,397.9366,395.2638,397.9266,21210.0
2018-10-16 14:30:00,399.13,399.4,397.1,397.96,22788.0,398.0562,398.3255,396.0317,396.8894,22788.0
2018-10-16 15:00:00,397.61,397.75,394.6,396.75,36512.0,396.5403,396.6799,393.5384,395.6826,36512.0
2018-10-16 15:30:00,396.83,399.0,396.27,398.52,79292.0,395.7624,397.9266,395.2039,397.4479,79292.0
2018-10-17 09:30:00,398.07,398.79,395.02,396.82,26893.0,396.9991,397.7171,393.9573,395.7524,26893.0
2018-10-17 10:00:00,396.32,396.74,394.11,396.57,13610.0,395.2538,395.6727,393.0497,395.5031,13610.0
2018-10-17 10:30:00,396.49,396.81,392.45,394.97,15663.0,395.4233,395.7425,391.3942,393.9074,15663.0
2018-10-17 11:00:00,394.68,396.18,394.04,396.0,9367.0,393.6182,395.1142,392.9799,394.9347,9367.0
2018-10-17 11:30:00,396.05,398.99,394.87,398.84,15480.0,394.9845,397.9166,393.8077,397.767,15480.0
2018-10-17 12:00:00,399.17,401.0,397.92,400.19,28318.0,398.0961,399.9212,396.8495,399.1134,28318.0
2018-10-17 12:30:00,400.0,400.83,398.02,399.32,14269.0,398.9239,399.7517,396.9492,398.2457,14269.0
2018-10-17 13:00:00,399.1,400.65,399.1,400.07,12738.0,398.0263,399.5721,398.0263,398.9937,12738.0
2018-10-17 13:30:00,400.38,400.59,398.96,400.2,7934.0,399.3029,399.5123,397.8867,399.1234,7934.0
2018-10-17 14:00:00,399.84,399.84,396.42,396.51,10000.0,398.7643,398.7643,395.3535,395.4433,10000.0
2018-10-17 14:30:00,396.87,400.13,396.87,399.61,12335.0,395.8023,399.0535,395.8023,398.5349,12335.0
2018-10-17 15:00:00,399.31,400.2,398.61,400.05,16243.0,398.2357,399.1234,397.5376,398.9738,16243.0
2018-10-17 15:30:00,400.03,400.32,398.03,399.11,39200.0,398.9538,399.243,396.9592,398.0363,39200.0
2018-10-18 09:30:00,399.9,399.9,393.63,394.22,12175.0,398.8242,398.8242,392.571,393.1594,12175.0
2018-10-18 10:00:00,394.13,397.2,393.2,395.74,13350.0,393.0697,396.1314,392.1422,394.6754,13350.0
2018-10-18 10:30:00,396.13,398.33,395.95,397.52,21750.0,395.0643,397.2584,394.8848,396.4506,21750.0
2018-10-18 11:00:00,397.8,397.9,393.21,393.84,11773.0,396.7298,396.8295,392.1522,392.7805,11773.0
2018-10-18 11:30:00,394.11,395.15,392.0,392.63,14970.0,393.0497,394.0869,390.9454,391.5737,14970.0
2018-10-18 12:00:00,392.8,394.49,391.62,394.01,10917.0,391.7433,393.4287,390.5664,392.95,10917.0
2018-10-18 12:30:00,393.9,395.71,393.58,394.85,22600.0,392.8403,394.6454,392.5212,393.7877,22600.0
2018-10-18 13:00:00,394.47,394.77,390.12,390.67,14421.0,393.4088,393.708,389.0705,389.619,14421.0
2018-10-18 13:30:00,390.0,393.88,389.99,392.85,12337.0,388.9508,392.8204,388.9408,391.7931,12337.0
2018-10-18 14:00:00,393.49,395.18,392.42,392.78,25488.0,392.4314,394.1169,391.3643,391.7233,25488.0
2018-10-18 14:30:00,392.85,395.59,392.6,395.36,40224.0,391.7931,394.5258,391.5438,394.2964,40224.0
2018-10-18 15:00:00,395.24,395.7,391.72,394.95,47745.0,394.1767,394.6355,390.6662,393.8875,47745.0
2018-10-18 15:30:00,394.77,395.56,393.79,395.21,92976.0,393.708,394.4958,392.7306,394.1468,92976.0
2018-10-19 09:30:00,397.79,400.22,394.74,398.99,68704.0,396.7198,399.1433,393.678,397.9166,68704.0
2018-10-19 10:00:00,398.95,398.95,395.29,395.29,83615.0,397.8767,397.8767,394.2266,394.2266,83615.0
2018-10-19 10:30:00,395.34,396.48,390.55,392.88,33350.0,394.2764,395.4134,389.4993,391.823,33350.0
2018-10-19 11:00:00,392.71,392.83,389.9,390.05,8798.0,391.6535,391.7732,388.8511,389.0007,8798.0
2018-10-19 11:30:00,389.46,392.9,389.46,392.9,14162.0,388.4122,391.843,388.4122,391.843,14162.0
2018-10-19 12:00:00,392.74,392.8,390.78,391.35,13793.0,391.6834,391.7433,389.7287,390.2972,13793.0
2018-10-19 12:30:00,391.22,392.0,389.27,392.0,8417.0,390.1675,390.9454,388.2228,390.9454,8417.0
2018-10-19 13:00:00,391.84,395.13,391.29,394.55,18049.0,390.7858,394.067,390.2373,393.4886,18049.0
2018-10-19 13:30:00,394.18,395.81,389.9,389.9,28627.0,393.1196,394.7452,388.8511,388.8511,28627.0
2018-10-19 14:00:00,390.29,391.37,387.52,391.1,15976.0,389.24,390.3171,386.4775,390.0478,15976.0
2018-10-19 14:30:00,390.53,392.49,390.43,392.16,11674.0,389.4794,391.4341,389.3796,391.105,11674.0
2018-10-19 15:00:00,391.99,392.26,390.17,392.0,21305.0,390.9354,391.2047,389.1203,390.9454,21305.0
2018-10-19 15:30:00,391.89,393.86,388.66,389.82,86002.0,390.8357,392.8004,387.6144,388.7713,86002.0
2018-10-22 09:30:00,393.29,398.28,386.0,387.0,101519.0,392.2319,397.2085,384.9616,385.9589,101519.0
2018-10-22 10:00:00,386.01,388.49,383.61,386.36,47248.0,384.9715,387.4449,382.578,385.3206,47248.0
2018-10-22 10:30:00,386.29,392.87,386.29,392.44,41338.0,385.2508,391.8131,385.2508,391.3842,41338.0
2018-10-22 11:00:00,392.15,392.99,389.51,390.0,42924.0,391.095,391.9328,388.4621,388.9508,42924.0
2018-10-22 11:30:00,390.22,390.84,387.26,388.45,15445.0,389.1702,389.7885,386.2182,387.405,15445.0
2018-10-22 12:00:00,388.6,389.79,387.19,389.22,23408.0,387.5546,388.7414,386.1484,388.1729,23408.0
2018-10-22 12:30:00,389.06,391.45,388.61,391.45,12435.0,388.0133,390.3969,387.5645,390.3969,12435.0
2018-10-22 13:00:00,391.28,392.25,390.87,390.9,8375.0,390.2274,391.1947,389.8185,389.8484,8375.0
2018-10-22 13:30:00,390.77,390.91,386.65,387.45,14011.0,389.7187,389.8583,385.6098,386.4077,14011.0
2018-10-22 14:00:00,387.08,388.44,386.3,387.07,10736.0,386.0387,387.395,385.2607,386.0287,10736.0
2018-10-22 14:30:00,386.4,388.24,386.0,387.84,21241.0,385.3605,387.1955,384.9616,386.7966,21241.0
2018-10-22 15:00:00,387.54,389.63,387.39,388.49,15674.0,386.4974,388.5818,386.3478,387.4449,15674.0
2018-10-22 15:30:00,388.3,389.23,387.09,387.85,39113.0,387.2554,388.1829,386.0486,386.8066,39113.0
2018-10-23 09:30:00,384.17,385.61,381.2,382.52,51801.0,383.1365,384.5726,380.1745,381.4909,51801.0
2018-10-23 10:00:00,382.52,383.14,377.09,379.79,42453.0,381.4909,382.1093,376.0755,378.7683,42453.0
2018-10-23 10:30:00,380.45,380.97,377.54,380.0,33451.0,379.4265,379.9451,376.5243,378.9777,33451.0
2018-10-23 11:00:00,380.01,381.73,379.48,379.72,24711.0,378.9877,380.703,378.4591,378.6985,24711.0
2018-10-23 11:30:00,379.52,380.71,378.96,379.63,21526.0,378.499,379.6858,377.9405,378.6087,21526.0
2018-10-23 12:00:00,379.62,382.63,379.62,382.34,16193.0,378.5987,381.6006,378.5987,381.3114,16193.0
2018-10-23 12:30:00,382.37,385.29,381.92,381.92,18574.0,381.3413,384.2535,380.8925,380.8925,18574.0
2018-10-23 13:00:00,381.84,383.74,380.19,380.67,76614.0,380.8127,382.7076,379.1672,379.6459,76614.0
2018-10-23 13:30:00,381.18,381.48,379.12,380.85,22033.0,380.1545,380.4537,378.1001,379.8254,22033.0
2018-10-23 14:00:00,380.75,384.69,380.02,384.3,17727.0,379.7257,383.6551,378.9976,383.2661,17727.0
2018-10-23 14:30:00,384.73,387.19,384.29,384.82,35101.0,383.695,386.1484,383.2562,383.7847,35101.0
2018-10-23 15:00:00,384.79,385.34,382.08,382.93,78299.0,383.7548,384.3033,381.0521,381.8998,78299.0
2018-10-23 15:30:00,382.97,383.29,380.02,380.34,87276.0,381.9397,382.2588,378.9976,379.3168,87276.0
2018-10-24 09:30:00,380.28,386.09,380.28,383.46,23407.0,379.2569,385.0513,379.2569,382.4284,23407.0
2018-10-24 10:00:00,383.52,383.9,378.09,378.09,40580.0,382.4882,382.8672,377.0728,377.0728,40580.0
2018-10-24 10:30:00,377.91,379.71,372.37,372.37,62386.0,376.8933,378.6885,371.3682,371.3682,62386.0
2018-10-24 11:00:00,372.38,373.43,369.75,369.81,82612.0,371.3782,372.4254,368.7553,368.8151,82612.0
2018-10-24 11:30:00,369.89,374.33,368.48,373.63,79345.0,368.8949,373.323,367.4887,372.6248,79345.0
2018-10-24 12:00:00,373.82,373.83,370.2,371.81,32801.0,372.8143,372.8243,369.2041,370.8097,32801.0
2018-10-24 12:30:00,371.75,371.75,364.01,364.07,70182.0,370.7499,370.7499,363.0307,363.0906,70182.0
2018-10-24 13:00:00,364.07,365.61,362.65,363.93,81963.0,363.0906,364.6264,361.6744,362.9509,81963.0
2018-10-24 13:30:00,364.0,364.0,360.0,360.28,55064.0,363.0207,363.0207,359.0315,359.3108,55064.0
2018-10-24 14:00:00,360.03,360.92,358.74,359.01,76767.0,359.0614,359.949,357.7749,358.0442,76767.0
2018-10-24 14:30:00,359.35,360.93,354.06,354.85,78527.0,358.3833,359.959,353.1075,353.8954,78527.0
2018-10-24 15:00:00,355.25,355.76,352.87,353.15,56074.0,354.2943,354.8029,351.9207,352.1999,56074.0
2018-10-24 15:30:00,353.23,354.11,350.78,351.27,164597.0,352.2797,353.1573,349.8363,350.325,164597.0
2018-10-25 09:30:00,342.58,348.99,330.73,341.08,319876.0,341.6584,348.0511,329.8402,340.1624,319876.0
2018-10-25 10:00:00,340.82,347.99,340.82,343.98,131766.0,339.9031,347.0538,339.9031,343.0546,131766.0
2018-10-25 10:30:00,344.66,346.32,340.27,341.1,79396.0,343.7328,345.3883,339.3546,340.1823,79396.0
2018-10-25 11:00:00,340.72,341.55,336.07,340.75,112735.0,339.8034,340.6311,335.1659,339.8333,112735.0
2018-10-25 11:30:00,340.35,344.35,340.35,342.76,75850.0,339.4344,343.4236,339.4344,341.8379,75850.0
2018-10-25 12:00:00,342.86,342.99,340.0,340.37,53016.0,341.9376,342.0673,339.0853,339.4543,53016.0
2018-10-25 12:30:00,340.37,345.71,340.28,345.08,36877.0,339.4543,344.7799,339.3646,344.1516,36877.0
2018-10-25 13:00:00,345.02,345.29,341.55,343.72,31832.0,344.0918,344.3611,340.6311,342.7953,31832.0
2018-10-25 13:30:00,343.57,345.27,342.55,343.77,72562.0,342.6457,344.3411,341.6284,342.8452,72562.0
2018-10-25 14:00:00,343.57,345.46,336.85,341.73,224794.0,342.6457,344.5306,335.9438,340.8107,224794.0
2018-10-25 14:30:00,341.99,345.65,340.0,340.05,134166.0,341.07,344.7201,339.0853,339.1352,134166.0
2018-10-25 15:00:00,340.1,340.46,335.97,337.81,173176.0,339.185,339.5441,335.0662,336.9012,173176.0
2018-10-25 15:30:00,338.05,338.8,334.83,337.06,229980.0,337.1406,337.8885,333.9292,336.1532,229980.0
2018-10-26 09:30:00,329.99,340.18,329.1,335.94,68463.0,329.1022,339.2648,328.2146,335.0362,68463.0
2018-10-26 10:00:00,336.24,336.24,332.37,332.5,33783.0,335.3354,335.3354,331.4758,331.6055,33783.0
2018-10-26 10:30:00,332.39,334.09,331.49,331.9,24997.0,331.4958,333.1912,330.5982,331.0071,24997.0
2018-10-26 11:00:00,331.38,337.95,331.38,337.88,56400.0,330.4885,337.0408,330.4885,336.971,56400.0
2018-10-26 11:30:00,337.69,340.41,336.33,336.34,68032.0,336.7815,339.4942,335.4252,335.4352,68032.0
2018-10-26 12:00:00,336.66,338.27,335.08,338.27,39458.0,335.7543,337.36,334.1785,337.36,39458.0
2018-10-26 12:30:00,337.9,342.79,337.47,341.23,32126.0,336.991,341.8678,336.5621,340.312,32126.0
2018-10-26 13:00:00,341.77,342.38,337.22,337.51,39909.0,340.8505,341.4589,336.3128,336.602,39909.0
2018-10-26 13:30:00,336.66,337.99,335.32,337.57,26153.0,335.7543,337.0807,334.4179,336.6618,26153.0
2018-10-26 14:00:00,337.23,337.78,335.48,337.0,21939.0,336.3228,336.8713,334.5775,336.0934,21939.0
2018-10-26 14:30:00,337.07,338.39,333.26,333.66,26072.0,336.1632,337.4796,332.3634,332.7624,26072.0
2018-10-26 15:00:00,333.0,335.44,332.54,334.62,46700.0,332.1041,334.5376,331.6454,333.7198,46700.0
2018-10-26 15:30:00,334.26,337.34,333.22,335.86,110339.0,333.3608,336.4325,332.3235,334.9564,110339.0
2018-10-29 09:30:00,343.43,343.43,334.41,336.99,50734.0,342.5061,342.5061,333.5103,336.0834,50734.0
2018-10-29 10:00:00,337.44,339.52,335.11,335.25,33106.0,336.5322,338.6066,334.2085,334.3481,33106.0
2018-10-29 10:30:00,335.55,337.42,334.09,337.04,55897.0,334.6473,336.5123,333.1912,336.1333,55897.0
2018-10-29 11:00:00,336.96,337.3,333.69,335.82,59310.0,336.0535,336.3926,332.7923,334.9166,59310.0
2018-10-29 11:30:00,336.1,338.7,335.56,335.57,39258.0,335.1958,337.7888,334.6573,334.6672,39258.0
2018-10-29 12:00:00,335.53,336.65,334.61,334.94,15623.0,334.6273,335.7443,333.7098,334.0389,15623.0
2018-10-29 12:30:00,334.73,337.0,334.61,336.71,21489.0,333.8295,336.0934,333.7098,335.8042,21489.0
2018-10-29 13:00:00,336.8,338.27,336.67,337.67,19267.0,335.8939,337.36,335.7643,336.7616,19267.0
2018-10-29 13:30:00,337.46,341.0,337.39,339.14,35973.0,336.5521,340.0826,336.4823,338.2276,35973.0
2018-10-29 14:00:00,339.37,339.73,336.07,336.57,36791.0,338.457,338.816,335.1659,335.6645,36791.0
2018-10-29 14:30:00,336.58,337.37,334.8,335.82,17134.0,335.6745,336.4624,333.8993,334.9166,17134.0
2018-10-29 15:00:00,335.98,336.3,332.48,332.49,53383.0,335.0761,335.3953,331.5855,331.5955,53383.0
2018-10-29 15:30:00,332.32,336.76,327.58,336.41,171560.0,331.426,335.854,326.6987,335.505,171560.0
2018-10-30 09:30:00,335.86,343.99,332.4,342.0,63849.0,334.9564,343.0646,331.5058,341.0799,63849.0
2018-10-30 10:00:00,341.71,342.44,337.7,340.18,35969.0,340.7907,341.5187,336.7915,339.2648,35969.0
2018-10-30 10:30:00,339.52,339.99,336.45,338.0,24794.0,338.6066,339.0753,335.5449,337.0907,24794.0
2018-10-30 11:00:00,338.4,342.57,337.55,342.18,21123.0,337.4896,341.6484,336.6419,341.2594,21123.0
2018-10-30 11:30:00,342.24,345.55,340.76,344.84,46078.0,341.3193,344.6204,339.8433,343.9123,46078.0
2018-10-30 12:00:00,345.03,347.98,344.78,347.73,60712.0,344.1018,347.0438,343.8524,346.7945,60712.0
2018-10-30 12:30:00,347.24,347.25,342.19,342.19,38568.0,346.3058,346.3158,341.2694,341.2694,38568.0
2018-10-30 13:00:00,341.97,342.26,340.56,341.22,38983.0,341.05,341.3392,339.6438,340.302,38983.0
2018-10-30 13:30:00,341.57,343.48,339.46,343.01,86910.0,340.6511,342.5559,338.5468,342.0872,86910.0
2018-10-30 14:00:00,342.96,343.24,339.61,339.95,30553.0,342.0373,342.3166,338.6964,339.0354,30553.0
2018-10-30 14:30:00,339.84,344.11,339.42,344.11,37578.0,338.9257,343.1843,338.5069,343.1843,37578.0
2018-10-30 15:00:00,344.5,344.51,339.51,341.79,122508.0,343.5732,343.5832,338.5966,340.8705,122508.0
2018-10-30 15:30:00,341.29,341.74,339.29,339.59,104654.0,340.3718,340.8206,338.3772,338.6764,104654.0
2018-10-31 09:30:00,344.82,346.99,339.32,339.56,66310.0,343.8923,346.0565,338.4071,338.6465,66310.0
2018-10-31 10:00:00,339.5,341.25,335.44,341.25,76123.0,338.5867,340.3319,334.5376,340.3319,76123.0
2018-10-31 10:30:00,341.23,347.0,340.82,342.38,46591.0,340.312,346.0665,339.9031,341.4589,46591.0
2018-10-31 11:00:00,342.39,343.35,340.93,342.06,17183.0,341.4689,342.4263,340.0128,341.1398,17183.0
2018-10-31 11:30:00,341.7,341.92,339.26,339.97,56151.0,340.7807,341.0001,338.3473,339.0554,56151.0
2018-10-31 12:00:00,340.04,341.37,339.64,340.22,31934.0,339.1252,340.4516,338.7263,339.3047,31934.0
2018-10-31 12:30:00,340.47,345.86,340.47,344.75,27191.0,339.554,344.9295,339.554,343.8225,27191.0
2018-10-31 13:00:00,344.46,346.78,344.46,345.31,13183.0,343.5333,345.8471,343.5333,344.381,13183.0
2018-10-31 13:30:00,345.42,345.49,342.31,343.48,18452.0,344.4907,344.5605,341.3891,342.5559,18452.0
2018-10-31 14:00:00,343.3,345.29,341.83,342.2,39866.0,342.3764,344.3611,340.9104,341.2794,39866.0
2018-10-31 14:30:00,342.07,343.54,341.56,343.06,42701.0,341.1497,342.6158,340.6411,342.1371,42701.0
2018-10-31 15:00:00,342.82,343.07,340.81,341.83,44788.0,341.8977,342.1471,339.8931,340.9104,44788.0
2018-10-31 15:30:00,341.84,341.98,338.85,339.19,77420.0,340.9204,341.06,337.9384,338.2775,77420.0
2018-11-01 09:30:00,339.0,348.92,339.0,348.45,42111.0,338.088,347.9813,338.088,347.5126,42111.0
2018-11-01 10:00:00,348.74,350.99,346.98,347.9,42208.0,347.8018,350.0457,346.0465,346.9641,42208.0
2018-11-01 10:30:00,347.93,350.1,346.77,350.0,41517.0,346.994,349.1581,345.8371,349.0584,41517.0
2018-11-01 11:00:00,350.1,350.26,348.0,349.54,43730.0,349.1581,349.3177,347.0638,348.5996,43730.0
2018-11-01 11:30:00,349.52,350.04,349.0,349.26,27672.0,348.5797,349.0983,348.0611,348.3204,27672.0
2018-11-01 12:00:00,349.28,350.17,348.4,350.02,25905.0,348.3403,349.2279,347.4627,349.0784,25905.0
2018-11-01 12:30:00,349.99,354.75,349.7,354.75,29272.0,349.0484,353.7956,348.7592,353.7956,29272.0
2018-11-01 13:00:00,354.5,355.45,352.51,352.69,85412.0,353.5463,354.4937,351.5617,351.7412,85412.0
2018-11-01 13:30:00,352.69,354.03,350.13,352.69,143577.0,351.7412,353.0776,349.1881,351.7412,143577.0
2018-11-01 14:00:00,352.53,352.53,350.72,352.12,14714.0,351.5816,351.5816,349.7765,351.1727,14714.0
2018-11-01 14:30:00,352.16,352.89,351.14,352.63,21335.0,351.2126,351.9406,350.1953,351.6813,21335.0
2018-11-01 15:00:00,352.7,353.43,351.94,353.43,23309.0,351.7511,352.4792,350.9932,352.4792,23309.0
2018-11-01 15:30:00,353.25,355.53,352.76,355.13,109157.0,352.2997,354.5735,351.811,354.1746,109157.0
2018-11-02 09:30:00,358.21,361.18,354.0,354.04,23869.0,357.2463,360.2083,353.0476,353.0875,23869.0
2018-11-02 10:00:00,353.72,353.89,348.28,348.94,26492.0,352.7684,352.9379,347.343,348.0013,26492.0
2018-11-02 10:30:00,348.36,353.23,347.73,352.63,21412.0,347.4228,352.2797,346.7945,351.6813,21412.0
2018-11-02 11:00:00,353.02,354.72,350.75,350.96,48446.0,352.0703,353.7657,349.8064,350.0158,48446.0
2018-11-02 11:30:00,351.79,353.5,350.93,353.34,35445.0,350.8436,352.549,349.9859,352.3894,35445.0
2018-11-02 12:00:00,353.49,353.55,351.95,353.55,20045.0,352.539,352.5989,351.0032,352.5989,20045.0
2018-11-02 12:30:00,353.86,354.01,350.39,351.37,22984.0,352.908,353.0576,349.4474,350.4247,22984.0
2018-11-02 13:00:00,351.09,352.34,350.0,351.53,9453.0,350.1455,351.3921,349.0584,350.5843,9453.0
2018-11-02 13:30:00,351.64,352.88,350.9,351.19,11432.0,350.694,351.9307,349.956,350.2452,11432.0
2018-11-02 14:00:00,351.15,352.45,348.71,352.44,23491.0,350.2053,351.5018,347.7719,351.4918,23491.0
2018-11-02 14:30:00,352.15,353.03,350.73,352.35,25465.0,351.2026,352.0803,349.7864,351.4021,25465.0
2018-11-02 15:00:00,352.48,353.81,351.0,353.18,41661.0,351.5317,352.8582,350.0557,352.2299,41661.0
2018-11-02 15:30:00,352.93,354.02,352.33,352.59,57337.0,351.9805,353.0676,351.3821,351.6414,57337.0
2018-11-05 09:30:00,354.36,359.16,353.5,359.1,59435.0,353.4067,358.1938,352.549,358.1339,59435.0
2018-11-05 10:00:00,359.17,360.6,352.62,355.45,97306.0,358.2037,359.6299,351.6714,354.4937,97306.0
2018-11-05 10:30:00,355.6,357.39,353.12,356.53,43232.0,354.6433,356.4285,352.17,355.5708,43232.0
2018-11-05 11:00:00,356.35,359.42,356.35,358.38,29480.0,355.3913,358.4531,355.3913,357.4159,29480.0
2018-11-05 11:30:00,357.9,358.1,354.61,356.81,22743.0,356.9372,357.1366,353.656,355.8501,22743.0
2018-11-05 12:00:00,357.0,357.41,355.53,356.24,19429.0,356.0396,356.4485,354.5735,355.2816,19429.0
2018-11-05 12:30:00,355.79,356.5,353.72,353.92,18618.0,354.8328,355.5409,352.7684,352.9679,18618.0
2018-11-05 13:00:00,354.12,355.27,353.91,354.06,13150.0,353.1673,354.3142,352.9579,353.1075,13150.0
2018-11-05 13:30:00,354.24,355.09,353.6,354.46,12410.0,353.287,354.1347,352.6487,353.5064,12410.0
2018-11-05 14:00:00,354.69,355.72,353.34,355.57,23775.0,353.7358,354.763,352.3894,354.6134,23775.0
2018-11-05 14:30:00,355.73,359.54,355.63,358.36,66427.0,354.773,358.5727,354.6733,357.3959,66427.0
2018-11-05 15:00:00,358.18,358.68,355.5,356.31,37384.0,357.2164,357.7151,354.5436,355.3514,37384.0
2018-11-05 15:30:00,356.55,357.36,355.34,355.44,76170.0,355.5908,356.3986,354.384,354.4838,76170.0
2018-11-06 09:30:00,359.21,367.0,357.95,364.18,77772.0,358.2436,366.0127,356.987,363.2003,77772.0
2018-11-06 10:00:00,363.56,364.15,357.58,360.11,47387.0,362.5819,363.1703,356.618,359.1412,47387.0
2018-11-06 10:30:00,360.11,362.6,355.48,355.48,46159.0,359.1412,361.6245,354.5237,354.5237,46159.0
2018-11-06 11:00:00,355.86,360.69,355.5,358.53,64323.0,354.9026,359.7196,354.5436,357.5655,64323.0
2018-11-06 11:30:00,358.54,360.21,357.46,360.21,34852.0,357.5754,359.2409,356.4983,359.2409,34852.0
2018-11-06 12:00:00,360.43,361.44,357.3,359.51,29197.0,359.4603,360.4676,356.3388,358.5428,29197.0
2018-11-06 12:30:00,359.46,360.8,358.7,360.24,19283.0,358.493,359.8294,357.735,359.2709,19283.0
2018-11-06 13:00:00,360.25,362.06,359.41,359.42,22047.0,359.2808,361.086,358.4431,358.4531,22047.0
2018-11-06 13:30:00,359.27,359.27,352.0,352.36,46283.0,358.3035,358.3035,351.053,351.4121,46283.0
2018-11-06 14:00:00,352.73,356.13,350.26,354.52,94755.0,351.7811,355.1719,349.3177,353.5662,94755.0
2018-11-06 14:30:00,354.24,354.56,350.38,350.41,13696.0,353.287,353.6061,349.4374,349.4673,13696.0
2018-11-06 15:00:00,350.63,354.34,349.59,354.16,64911.0,349.6867,353.3867,348.6495,353.2072,64911.0
2018-11-06 15:30:00,354.11,357.81,354.11,357.61,99091.0,353.1573,356.8474,353.1573,356.6479,99091.0
2018-11-07 09:30:00,359.88,363.01,356.27,356.81,68007.0,358.9118,362.0334,355.3115,355.8501,68007.0
2018-11-07 10:00:00,356.97,362.19,355.88,361.12,43249.0,356.0097,361.2156,354.9226,360.1485,43249.0
2018-11-07 10:30:00,360.86,365.68,360.86,363.51,36152.0,359.8892,364.6962,359.8892,362.5321,36152.0
2018-11-07 11:00:00,363.61,364.35,361.73,362.34,21318.0,362.6318,363.3698,360.7568,361.3652,21318.0
2018-11-07 11:30:00,362.36,363.68,359.99,363.68,16040.0,361.3852,362.7016,359.0215,362.7016,16040.0
2018-11-07 12:00:00,363.45,364.5,361.96,362.46,64192.0,362.4722,363.5194,360.9862,361.4849,64192.0
2018-11-07 12:30:00,362.35,363.26,362.18,362.74,28541.0,361.3752,362.2827,361.2056,361.7641,28541.0
2018-11-07 13:00:00,362.72,363.09,361.34,362.08,22486.0,361.7442,362.1132,360.3679,361.1059,22486.0
2018-11-07 13:30:00,362.07,362.55,361.46,362.5,31235.0,361.0959,361.5746,360.4876,361.5248,31235.0
2018-11-07 14:00:00,362.44,363.86,361.89,363.86,23652.0,361.4649,362.8811,360.9164,362.8811,23652.0
2018-11-07 14:30:00,363.81,365.14,362.47,363.3,30066.0,362.8313,364.1577,361.4949,362.3226,30066.0
2018-11-07 15:00:00,363.0,363.55,362.16,363.55,30086.0,362.0234,362.572,361.1857,362.572,30086.0
2018-11-07 15:30:00,363.05,364.5,362.56,364.26,59317.0,362.0733,363.5194,361.5846,363.28,59317.0
2018-11-08 09:30:00,359.38,364.99,358.02,364.99,32746.0,358.4132,364.0081,357.0568,364.0081,32746.0
2018-11-08 10:00:00,364.69,365.47,360.07,362.58,39077.0,363.7089,364.4868,359.1013,361.6046,39077.0
2018-11-08 10:30:00,362.22,362.64,359.32,359.93,17463.0,361.2455,361.6644,358.3533,358.9617,17463.0
2018-11-08 11:00:00,360.5,362.07,359.02,359.24,30108.0,359.5302,361.0959,358.0541,358.2735,30108.0
2018-11-08 11:30:00,359.38,363.15,359.38,362.3,19364.0,358.4132,362.173,358.4132,361.3253,19364.0
2018-11-08 12:00:00,362.53,363.62,362.29,362.55,21276.0,361.5547,362.6418,361.3153,361.5746,21276.0
2018-11-08 12:30:00,362.15,362.81,361.3,361.46,10329.0,361.1757,361.8339,360.328,360.4876,10329.0
2018-11-08 13:00:00,361.31,362.56,361.22,361.58,11540.0,360.338,361.5846,360.2482,360.6073,11540.0
2018-11-08 13:30:00,361.43,363.03,361.3,363.03,13097.0,360.4577,362.0534,360.328,362.0534,13097.0
2018-11-08 14:00:00,362.87,364.17,362.06,362.23,37999.0,361.8938,363.1903,361.086,361.2555,37999.0
2018-11-08 14:30:00,362.07,363.0,361.15,361.77,16255.0,361.0959,362.0234,360.1784,360.7967,16255.0
2018-11-08 15:00:00,361.97,362.87,361.52,362.36,20776.0,360.9962,361.8938,360.5474,361.3852,20776.0
2018-11-08 15:30:00,362.2,363.49,361.43,363.39,37499.0,361.2256,362.5121,360.4577,362.4124,37499.0
2018-11-09 09:30:00,362.1,362.55,355.98,357.01,20615.0,361.1259,361.5746,355.0223,356.0495,20615.0
2018-11-09 10:00:00,356.93,357.5,353.37,356.38,24091.0,355.9698,356.5382,352.4193,355.4212,24091.0
2018-11-09 10:30:00,356.66,359.51,355.15,359.51,37913.0,355.7005,358.5428,354.1946,358.5428,37913.0
2018-11-09 11:00:00,359.3,360.77,355.93,356.42,24640.0,358.3334,359.7994,354.9725,355.4611,24640.0
2018-11-09 11:30:00,356.6,358.0,355.09,355.82,31220.0,355.6407,357.0369,354.1347,354.8627,31220.0
2018-11-09 12:00:00,355.97,357.85,355.84,356.08,31740.0,355.0123,356.8873,354.8827,355.122,31740.0
2018-11-09 12:30:00,355.68,356.72,353.05,353.64,28328.0,354.7231,355.7603,352.1002,352.6886,28328.0
2018-11-09 13:00:00,353.6,355.0,352.85,352.86,25843.0,352.6487,354.045,351.9007,351.9107,25843.0
2018-11-09 13:30:00,352.76,354.2,352.57,353.71,11928.0,351.811,353.2471,351.6215,352.7584,11928.0
2018-11-09 14:00:00,353.71,354.34,352.84,353.86,12161.0,352.7584,353.3867,351.8908,352.908,12161.0
2018-11-09 14:30:00,353.58,356.19,353.58,355.22,18956.0,352.6288,355.2318,352.6288,354.2644,18956.0
2018-11-09 15:00:00,354.97,357.25,354.59,357.25,22933.0,354.015,356.2889,353.6361,356.2889,22933.0
2018-11-09 15:30:00,356.98,357.67,356.37,356.66,47272.0,356.0196,356.7078,355.4113,355.7005,47272.0
2018-11-12 09:30:00,355.93,357.92,348.67,348.81,21336.0,354.9725,356.9571,347.732,347.8716,21336.0
2018-11-12 10:00:00,348.15,352.43,347.5,351.1,26194.0,347.2134,351.4819,346.5651,350.1554,26194.0
2018-11-12 10:30:00,351.7,352.0,348.32,348.82,10867.0,350.7538,351.053,347.3829,347.8816,10867.0
2018-11-12 11:00:00,348.72,348.72,345.6,345.86,14643.0,347.7819,347.7819,344.6702,344.9295,14643.0
2018-11-12 11:30:00,345.77,349.25,345.77,347.85,53891.0,344.8398,348.3104,344.8398,346.9142,53891.0
2018-11-12 12:00:00,347.88,350.86,347.67,348.58,12191.0,346.9441,349.9161,346.7347,347.6422,12191.0
2018-11-12 12:30:00,348.22,348.63,347.21,347.21,8213.0,347.2832,347.6921,346.2759,346.2759,8213.0
2018-11-12 13:00:00,347.18,347.29,345.81,346.19,16578.0,346.246,346.3557,344.8797,345.2587,16578.0
2018-11-12 13:30:00,346.29,349.27,344.62,348.88,17573.0,345.3584,348.3304,343.6929,347.9414,17573.0
2018-11-12 14:00:00,348.87,350.71,348.17,348.91,16803.0,347.9314,349.7665,347.2333,347.9713,16803.0
2018-11-12 14:30:00,348.68,350.33,347.3,347.4,12386.0,347.742,349.3875,346.3657,346.4654,12386.0
2018-11-12 15:00:00,347.4,349.28,346.95,348.23,30666.0,346.4654,348.3403,346.0166,347.2932,30666.0
2018-11-12 15:30:00,348.35,348.55,345.62,346.41,44446.0,347.4128,347.6123,344.6902,345.4781,44446.0
2018-11-13 09:30:00,349.11,352.68,349.11,349.71,31442.0,348.1708,351.7312,348.1708,348.7692,31442.0
2018-11-13 10:00:00,349.16,351.19,346.42,347.07,19626.0,348.2207,350.2452,345.488,346.1363,19626.0
2018-11-13 10:30:00,347.62,349.1,346.6,348.9,6437.0,346.6848,348.1608,345.6676,347.9614,6437.0
2018-11-13 11:00:00,348.71,350.93,348.7,349.01,28660.0,347.7719,349.9859,347.7619,348.0711,28660.0
2018-11-13 11:30:00,348.79,348.79,346.08,347.09,16362.0,347.8517,347.8517,345.149,346.1562,16362.0
2018-11-13 12:00:00,347.74,347.86,346.12,346.3,11719.0,346.8045,346.9242,345.1888,345.3684,11719.0
2018-11-13 12:30:00,345.92,346.42,344.19,345.91,13510.0,344.9894,345.488,343.264,344.9794,13510.0
2018-11-13 13:00:00,345.63,346.07,343.92,344.71,13693.0,344.7002,345.139,342.9948,343.7826,13693.0
2018-11-13 13:30:00,344.88,345.86,344.34,344.47,18444.0,343.9522,344.9295,343.4136,343.5433,18444.0
2018-11-13 14:00:00,344.34,344.49,341.34,342.59,11598.0,343.4136,343.5632,340.4217,341.6683,11598.0
2018-11-13 14:30:00,342.48,343.16,341.71,342.1,11366.0,341.5586,342.2368,340.7907,341.1797,11366.0
2018-11-13 15:00:00,341.89,343.33,341.27,342.53,15766.0,340.9702,342.4064,340.3519,341.6085,15766.0
2018-11-13 15:30:00,342.5,342.9,341.08,342.08,66919.0,341.5786,341.9775,340.1624,341.1597,66919.0
2018-11-14 09:30:00,344.64,349.85,344.64,346.5,47316.0,343.7128,348.9088,343.7128,345.5678,47316.0
2018-11-14 10:00:00,346.5,347.13,336.97,338.27,47754.0,345.5678,346.1961,336.0635,337.36,47754.0
2018-11-14 10:30:00,339.57,342.82,339.17,341.15,30797.0,338.6565,341.8977,338.2575,340.2322,30797.0
2018-11-14 11:00:00,341.24,341.24,338.34,339.11,19992.0,340.322,340.322,337.4298,338.1977,19992.0
2018-11-14 11:30:00,339.44,339.97,337.25,338.26,32300.0,338.5268,339.0554,336.3427,337.35,32300.0
2018-11-14 12:00:00,338.81,339.44,335.8,339.23,79420.0,337.8985,338.5268,334.8966,338.3174,79420.0
2018-11-14 12:30:00,338.81,338.94,336.35,338.11,34713.0,337.8985,338.0282,335.4451,337.2004,34713.0
2018-11-14 13:00:00,337.88,339.52,337.49,338.82,32879.0,336.971,338.6066,336.5821,337.9085,32879.0
2018-11-14 13:30:00,339.07,339.13,337.3,337.57,15377.0,338.1578,338.2176,336.3926,336.6618,15377.0
2018-11-14 14:00:00,337.76,337.92,335.81,336.56,30640.0,336.8513,337.0109,334.9066,335.6546,30640.0
2018-11-14 14:30:00,336.41,338.5,336.05,337.8,30925.0,335.505,337.5893,335.1459,336.8912,30925.0
2018-11-14 15:00:00,337.67,339.9,337.39,339.33,39251.0,336.7616,338.9856,336.4823,338.4171,39251.0
2018-11-14 15:30:00,339.27,339.49,336.42,337.29,52189.0,338.3573,338.5767,335.5149,336.3826,52189.0
2018-11-15 09:30:00,334.51,338.41,332.0,334.85,52675.0,333.6101,337.4996,331.1068,333.9492,52675.0
2018-11-15 10:00:00,334.84,336.52,333.5,335.29,34471.0,333.9392,335.6147,332.6028,334.388,34471.0
2018-11-15 10:30:00,335.07,338.71,333.39,338.09,58909.0,334.1686,337.7988,332.4931,337.1804,58909.0
2018-11-15 11:00:00,337.91,339.18,337.53,339.18,55806.0,337.0009,338.2675,336.622,338.2675,55806.0
2018-11-15 11:30:00,338.92,341.37,338.54,340.62,51328.0,338.0082,340.4516,337.6292,339.7036,51328.0
2018-11-15 12:00:00,340.89,341.94,340.43,341.43,18869.0,339.9729,341.0201,339.5142,340.5115,18869.0
2018-11-15 12:30:00,341.38,341.68,339.84,340.08,22270.0,340.4616,340.7608,338.9257,339.1651,22270.0
2018-11-15 13:00:00,339.84,343.58,339.13,343.31,38707.0,338.9257,342.6557,338.2176,342.3864,38707.0
2018-11-15 13:30:00,343.46,344.49,341.64,342.67,41990.0,342.536,343.5632,340.7209,341.7481,41990.0
2018-11-15 14:00:00,343.16,343.41,340.37,340.92,18913.0,342.2368,342.4861,339.4543,340.0028,18913.0
2018-11-15 14:30:00,340.8,341.6,340.51,341.24,23078.0,339.8832,340.681,339.5939,340.322,23078.0
2018-11-15 15:00:00,340.95,341.15,338.5,339.44,43320.0,340.0328,340.2322,337.5893,338.5268,43320.0
2018-11-15 15:30:00,339.52,341.65,339.52,341.65,44880.0,338.6066,340.7309,338.6066,340.7309,44880.0
2018-11-16 09:30:00,340.2,343.74,338.57,343.74,57135.0,339.2848,342.8152,337.6592,342.8152,57135.0
2018-11-16 10:00:00,343.52,346.11,343.39,345.13,36092.0,342.5958,345.1789,342.4662,344.2015,36092.0
2018-11-16 10:30:00,345.87,346.1,344.76,345.05,38243.0,344.9395,345.1689,343.8325,344.1217,38243.0
2018-11-16 11:00:00,345.13,345.98,343.3,343.3,25543.0,344.2015,345.0492,342.3764,342.3764,25543.0
2018-11-16 11:30:00,343.31,344.08,341.0,341.42,37441.0,342.3864,343.1543,340.0826,340.5015,37441.0
2018-11-16 12:00:00,342.04,344.46,341.01,342.67,56167.0,341.1198,343.5333,340.0926,341.7481,56167.0
2018-11-16 12:30:00,342.57,345.71,342.4,344.77,47537.0,341.6484,344.7799,341.4789,343.8425,47537.0
2018-11-16 13:00:00,345.31,345.35,343.15,343.49,7675.0,344.381,344.4209,342.2268,342.5659,7675.0
2018-11-16 13:30:00,343.58,343.9,342.55,343.84,5687.0,342.6557,342.9748,341.6284,342.915,5687.0
2018-11-16 14:00:00,344.42,345.2,343.76,345.2,20162.0,343.4934,344.2713,342.8352,344.2713,20162.0
2018-11-16 14:30:00,345.44,347.26,345.44,345.85,22146.0,344.5107,346.3258,344.5107,344.9196,22146.0
2018-11-16 15:00:00,345.94,347.33,345.84,346.6,36918.0,345.0093,346.3956,344.9096,345.6676,36918.0
2018-11-16 15:30:00,346.59,347.16,344.46,345.33,74161.0,345.6576,346.226,343.5333,344.401,74161.0
2018-11-19 09:30:00,343.45,345.24,340.39,341.95,24763.0,342.526,344.3112,339.4743,341.0301,24763.0
2018-11-19 10:00:00,341.97,342.32,338.11,341.85,30075.0,341.05,341.3991,337.2004,340.9303,30075.0
2018-11-19 10:30:00,341.9,342.68,340.13,341.79,54934.0,340.9802,341.7581,339.215,340.8705,54934.0
2018-11-19 11:00:00,342.13,343.31,340.08,341.58,42913.0,341.2096,342.3864,339.1651,340.6611,42913.0
2018-11-19 11:30:00,341.48,341.78,334.63,335.29,48674.0,340.5613,340.8605,333.7298,334.388,48674.0
2018-11-19 12:00:00,335.3,336.47,333.93,336.03,40307.0,334.398,335.5648,333.0316,335.126,40307.0
2018-11-19 12:30:00,336.32,337.56,334.65,336.03,67124.0,335.4152,336.6519,333.7497,335.126,67124.0
2018-11-19 13:00:00,336.03,337.14,335.64,335.79,37209.0,335.126,336.233,334.737,334.8866,37209.0
2018-11-19 13:30:00,335.8,338.24,335.5,336.49,37290.0,334.8966,337.33,334.5974,335.5848,37290.0
2018-11-19 14:00:00,336.49,338.17,335.35,337.92,21884.0,335.5848,337.2602,334.4478,337.0109,21884.0
2018-11-19 14:30:00,337.96,340.18,336.76,339.73,36004.0,337.0508,339.2648,335.854,338.816,36004.0
2018-11-19 15:00:00,339.74,341.26,338.72,339.03,31353.0,338.826,340.3419,337.8088,338.1179,31353.0
2018-11-19 15:30:00,339.37,339.55,337.04,338.89,54711.0,338.457,338.6365,336.1333,337.9783,54711.0
2018-11-20 09:30:00,337.47,341.25,332.35,332.35,41499.0,336.5621,340.3319,331.4559,331.4559,41499.0
2018-11-20 10:00:00,332.74,335.6,331.54,335.2,34051.0,331.8448,334.6971,330.6481,334.2982,34051.0
2018-11-20 10:30:00,334.94,341.65,334.0,341.07,56218.0,334.0389,340.7309,333.1015,340.1524,56218.0
2018-11-20 11:00:00,342.15,342.15,339.31,339.31,18721.0,341.2295,341.2295,338.3972,338.3972,18721.0
2018-11-20 11:30:00,339.36,342.74,339.36,342.62,20196.0,338.447,341.8179,338.447,341.6983,20196.0
2018-11-20 12:00:00,342.73,343.67,340.02,341.08,16894.0,341.808,342.7454,339.1053,340.1624,16894.0
2018-11-20 12:30:00,341.33,342.36,339.84,339.84,8027.0,340.4117,341.439,338.9257,338.9257,8027.0
2018-11-20 13:00:00,340.06,340.38,338.23,338.29,5980.0,339.1451,339.4643,337.3201,337.3799,5980.0
2018-11-20 13:30:00,338.54,339.94,337.33,338.25,10047.0,337.6292,339.0255,336.4225,337.34,10047.0
2018-11-20 14:00:00,338.46,339.47,336.59,338.52,8245.0,337.5495,338.5567,335.6845,337.6093,8245.0
2018-11-20 14:30:00,338.8,340.27,338.06,338.74,7562.0,337.8885,339.3546,337.1505,337.8287,7562.0
2018-11-20 15:00:00,338.79,340.02,337.15,339.97,24160.0,337.8786,339.1053,336.243,339.0554,24160.0
2018-11-20 15:30:00,339.54,339.62,336.2,337.27,34150.0,338.6265,338.7063,335.2955,336.3627,34150.0
2018-11-21 09:30:00,339.6,344.0,339.21,343.16,25086.0,338.6864,343.0745,338.2974,342.2368,25086.0
2018-11-21 10:00:00,343.74,345.58,340.34,344.35,42858.0,342.8152,344.6503,339.4244,343.4236,42858.0
2018-11-21 10:30:00,344.28,344.28,340.23,340.98,14927.0,343.3538,343.3538,339.3147,340.0627,14927.0
2018-11-21 11:00:00,341.21,342.73,340.75,342.36,20342.0,340.2921,341.808,339.8333,341.439,20342.0
2018-11-21 11:30:00,342.19,344.27,340.98,341.07,25039.0,341.2694,343.3438,340.0627,340.1524,25039.0
2018-11-21 12:00:00,341.54,341.82,340.46,341.23,7758.0,340.6212,340.9004,339.5441,340.312,7758.0
2018-11-21 12:30:00,341.18,344.19,340.66,343.75,18396.0,340.2621,343.264,339.7435,342.8252,18396.0
2018-11-21 13:00:00,343.74,344.56,343.15,343.66,10313.0,342.8152,343.633,342.2268,342.7355,10313.0
2018-11-21 13:30:00,343.74,343.77,342.4,342.52,10767.0,342.8152,342.8452,341.4789,341.5985,10767.0
2018-11-21 14:00:00,342.55,343.04,341.97,342.81,9430.0,341.6284,342.1171,341.05,341.8877,9430.0
2018-11-21 14:30:00,342.97,343.54,342.46,343.54,7246.0,342.0473,342.6158,341.5387,342.6158,7246.0
2018-11-21 15:00:00,343.3,344.31,342.82,343.65,14397.0,342.3764,343.3837,341.8977,342.7255,14397.0
2018-11-21 15:30:00,343.29,344.0,342.67,343.26,30047.0,342.3665,343.0745,341.7481,342.3365,30047.0
2018-11-23 09:30:00,340.2,347.59,340.2,346.35,19074.0,339.2848,346.6549,339.2848,345.4182,19074.0
2018-11-23 10:00:00,346.35,347.67,345.7,345.81,7979.0,345.4182,346.7347,344.77,344.8797,7979.0
2018-11-23 10:30:00,346.01,348.96,345.56,348.21,8590.0,345.0791,348.0212,344.6304,347.2732,8590.0
2018-11-23 11:00:00,348.84,349.63,347.47,347.47,12367.0,347.9015,348.6894,346.5352,346.5352,12367.0
2018-11-23 11:30:00,346.98,347.18,343.86,344.74,19552.0,346.0465,346.246,342.9349,343.8126,19552.0
2018-11-23 12:00:00,344.29,345.58,343.5,343.85,9083.0,343.3638,344.6503,342.5759,342.925,9083.0
2018-11-23 12:30:00,343.53,343.53,339.92,340.86,27803.0,342.6058,342.6058,339.0055,339.943,27803.0
2018-11-26 09:30:00,343.96,352.0,341.84,350.98,49385.0,343.0347,351.053,340.9204,350.0358,49385.0
2018-11-26 10:00:00,351.27,352.5,349.44,349.75,48172.0,350.325,351.5517,348.4999,348.8091,48172.0
2018-11-26 10:30:00,349.42,351.08,349.2,350.58,23775.0,348.48,350.1355,348.2606,349.6368,23775.0
2018-11-26 11:00:00,350.6,350.75,348.01,349.56,21571.0,349.6568,349.8064,347.0738,348.6196,21571.0
2018-11-26 11:30:00,349.18,351.07,348.29,350.59,27049.0,348.2406,350.1255,347.353,349.6468,27049.0
2018-11-26 12:00:00,351.21,352.12,350.47,350.82,14658.0,350.2652,351.1727,349.5271,349.8762,14658.0
2018-11-26 12:30:00,350.63,351.5,349.53,351.19,10355.0,349.6867,350.5544,348.5897,350.2452,10355.0
2018-11-26 13:00:00,351.27,352.0,350.69,351.85,14101.0,350.325,351.053,349.7466,350.9034,14101.0
2018-11-26 13:30:00,351.84,352.69,351.35,352.55,25931.0,350.8935,351.7412,350.4048,351.6015,25931.0
2018-11-26 14:00:00,352.76,355.05,352.4,353.96,21996.0,351.811,354.0948,351.4519,353.0078,21996.0
2018-11-26 14:30:00,353.77,355.14,352.09,352.6,23589.0,352.8183,354.1846,351.1428,351.6514,23589.0
2018-11-26 15:00:00,352.86,352.88,351.2,351.38,27208.0,351.9107,351.9307,350.2552,350.4347,27208.0
2018-11-26 15:30:00,351.47,353.83,351.42,353.18,54766.0,350.5245,352.8781,350.4746,352.2299,54766.0
2018-11-27 09:30:00,351.48,355.01,348.27,354.24,22851.0,350.5344,354.0549,347.3331,353.287,22851.0
2018-11-27 10:00:00,354.3,356.99,352.98,354.86,43573.0,353.3468,356.0296,352.0304,353.9053,43573.0
2018-11-27 10:30:00,354.91,354.92,351.7,354.59,36012.0,353.9552,353.9652,350.7538,353.6361,36012.0
2018-11-27 11:00:00,354.5,355.28,351.96,353.19,69706.0,353.5463,354.3242,351.0131,352.2398,69706.0
2018-11-27 11:30:00,353.13,354.24,351.5,354.04,27281.0,352.18,353.287,350.5544,353.0875,27281.0
2018-11-27 12:00:00,354.0,354.79,351.05,351.5,18169.0,353.0476,353.8355,350.1056,350.5544,18169.0
2018-11-27 12:30:00,351.33,352.43,350.29,350.83,10838.0,350.3848,351.4819,349.3476,349.8862,10838.0
2018-11-27 13:00:00,351.0,352.93,350.71,352.63,9496.0,350.0557,351.9805,349.7665,351.6813,9496.0
2018-11-27 13:30:00,353.12,353.54,352.63,353.46,9995.0,352.17,352.5889,351.6813,352.5091,9995.0
2018-11-27 14:00:00,353.99,354.49,353.05,354.22,16732.0,353.0377,353.5363,352.1002,353.2671,16732.0
2018-11-27 14:30:00,354.01,355.5,353.43,354.68,18066.0,353.0576,354.5436,352.4792,353.7258,18066.0
2018-11-27 15:00:00,354.79,354.82,353.24,353.37,13412.0,353.8355,353.8654,352.2897,352.4193,13412.0
2018-11-27 15:30:00,353.32,354.33,352.44,353.59,30791.0,352.3695,353.3768,351.4918,352.6387,30791.0
2018-11-28 09:30:00,354.62,356.66,353.52,356.1,28417.0,353.666,355.7005,352.5689,355.142,28417.0
2018-11-28 10:00:00,356.99,357.0,353.97,354.43,8456.0,356.0296,356.0396,353.0177,353.4765,8456.0
2018-11-28 10:30:00,354.68,354.68,352.47,353.05,12891.0,353.7258,353.7258,351.5218,352.1002,12891.0
2018-11-28 11:00:00,353.25,354.36,351.08,351.52,18212.0,352.2997,353.4067,350.1355,350.5743,18212.0
2018-11-28 11:30:00,351.62,352.11,350.45,351.61,10898.0,350.674,351.1627,349.5072,350.6641,10898.0
2018-11-28 12:00:00,352.5,358.88,352.19,358.82,29555.0,351.5517,357.9145,351.2425,357.8547,29555.0
2018-11-28 12:30:00,358.79,358.79,355.82,355.82,11041.0,357.8248,357.8248,354.8627,354.8627,11041.0
2018-11-28 13:00:00,355.6,357.2,354.69,356.73,11776.0,354.6433,356.239,353.7358,355.7703,11776.0
2018-11-28 13:30:00,356.69,360.37,355.92,359.73,28145.0,355.7304,359.4005,354.9625,358.7622,28145.0
2018-11-28 14:00:00,359.75,359.75,358.11,358.4,14155.0,358.7822,358.7822,357.1466,357.4358,14155.0
2018-11-28 14:30:00,358.41,360.62,358.29,359.59,19809.0,357.4458,359.6498,357.3261,358.6226,19809.0
2018-11-28 15:00:00,359.27,361.88,359.01,361.56,64431.0,358.3035,360.9064,358.0442,360.5873,64431.0
2018-11-28 15:30:00,361.45,363.72,360.74,363.65,133205.0,360.4776,362.7415,359.7695,362.6717,133205.0
2018-11-29 09:30:00,360.01,364.34,360.01,362.5,22674.0,359.0415,363.3598,359.0415,361.5248,22674.0
2018-11-29 10:00:00,362.56,362.79,360.1,360.28,34603.0,361.5846,361.814,359.1312,359.3108,34603.0
2018-11-29 10:30:00,360.44,361.54,358.2,358.96,41793.0,359.4703,360.5674,357.2363,357.9943,41793.0
2018-11-29 11:00:00,359.16,359.52,357.56,358.83,12232.0,358.1938,358.5528,356.5981,357.8647,12232.0
2018-11-29 11:30:00,358.69,360.69,358.69,359.75,23321.0,357.725,359.7196,357.725,358.7822,23321.0
2018-11-29 12:00:00,359.91,362.15,359.45,361.34,12032.0,358.9417,361.1757,358.483,360.3679,12032.0
2018-11-29 12:30:00,361.4,363.27,361.4,363.16,11454.0,360.4277,362.2927,360.4277,362.183,11454.0
2018-11-29 13:00:00,363.18,363.18,361.59,362.05,7557.0,362.2029,362.2029,360.6172,361.076,7557.0
2018-11-29 13:30:00,362.04,362.74,361.68,362.14,16575.0,361.066,361.7641,360.707,361.1657,16575.0
2018-11-29 14:00:00,362.29,364.57,361.93,364.26,17120.0,361.3153,363.5892,360.9563,363.28,17120.0
2018-11-29 14:30:00,364.25,364.89,363.95,364.42,16131.0,363.2701,363.9083,362.9709,363.4396,16131.0
2018-11-29 15:00:00,364.05,364.45,362.57,362.7,17780.0,363.0706,363.4695,361.5946,361.7242,17780.0
2018-11-29 15:30:00,362.73,362.73,359.12,359.57,42077.0,361.7542,361.7542,358.1539,358.6027,42077.0
2018-11-30 09:30:00,361.1,362.72,359.63,361.15,28403.0,360.1285,361.7442,358.6625,360.1784,28403.0
2018-11-30 10:00:00,360.72,361.8,359.5,360.41,16988.0,359.7496,360.8267,358.5328,359.4404,16988.0
2018-11-30 10:30:00,361.07,364.25,361.07,363.15,23783.0,360.0986,363.2701,360.0986,362.173,23783.0
2018-11-30 11:00:00,363.17,366.94,362.74,364.68,72706.0,362.193,365.9528,361.7641,363.6989,72706.0
2018-11-30 11:30:00,364.65,368.24,364.12,366.83,30135.0,363.669,367.2493,363.1404,365.8431,30135.0
2018-11-30 12:00:00,366.36,366.97,364.5,364.59,21648.0,365.3744,365.9828,363.5194,363.6092,21648.0
2018-11-30 12:30:00,364.28,365.0,363.2,363.91,16817.0,363.3,364.0181,362.2229,362.931,16817.0
2018-11-30 13:00:00,363.88,363.88,362.61,362.94,41297.0,362.9011,362.9011,361.6345,361.9636,41297.0
2018-11-30 13:30:00,362.85,365.86,362.85,365.57,9716.0,361.8738,364.8757,361.8738,364.5865,9716.0
2018-11-30 14:00:00,365.55,365.85,364.07,364.51,20840.0,364.5666,364.8658,363.0906,363.5294,20840.0
2018-11-30 14:30:00,364.78,365.71,364.22,365.04,28147.0,363.7986,364.7261,363.2402,364.0579,28147.0
2018-11-30 15:00:00,365.19,365.77,364.59,364.74,17045.0,364.2075,364.786,363.6092,363.7588,17045.0
2018-11-30 15:30:00,364.6,366.0,363.09,365.64,81781.0,363.6191,365.0154,362.1132,364.6563,81781.0
2018-12-03 09:30:00,372.5,383.98,372.24,381.5,86708.0,371.4979,382.947,371.2386,380.4737,86708.0
2018-12-03 10:00:00,381.39,394.98,381.39,387.22,131311.0,380.364,393.9174,380.364,386.1783,131311.0
2018-12-03 10:30:00,387.75,389.92,386.0,388.64,50399.0,386.7068,388.871,384.9616,387.5945,50399.0
2018-12-03 11:00:00,388.81,391.8,387.62,391.39,44599.0,387.764,390.746,386.5772,390.3371,44599.0
2018-12-03 11:30:00,391.04,391.86,386.25,387.09,74959.0,389.988,390.8058,385.2109,386.0486,74959.0
2018-12-03 12:00:00,387.62,387.89,383.2,384.12,36178.0,386.5772,386.8465,382.1691,383.0866,36178.0
2018-12-03 12:30:00,383.78,384.6,379.4,382.25,44645.0,382.7475,383.5653,378.3793,381.2216,44645.0
2018-12-03 13:00:00,382.56,383.81,381.17,382.6,50890.0,381.5308,382.7774,380.1446,381.5707,50890.0
2018-12-03 13:30:00,382.59,383.52,381.63,381.99,29184.0,381.5607,382.4882,380.6033,380.9623,29184.0
2018-12-03 14:00:00,382.17,385.13,382.17,385.08,21926.0,381.1419,384.0939,381.1419,384.044,21926.0
2018-12-03 14:30:00,384.94,385.88,382.33,382.34,24882.0,383.9044,384.8419,381.3014,381.3114,24882.0
2018-12-03 15:00:00,382.59,383.42,382.07,382.66,28587.0,381.5607,382.3885,381.0421,381.6305,28587.0
2018-12-03 15:30:00,382.57,383.25,381.53,382.61,100883.0,381.5408,382.219,380.5036,381.5807,100883.0
2018-12-04 09:30:00,382.63,396.32,376.54,390.36,96234.0,381.6006,395.2538,375.527,389.3098,96234.0
2018-12-04 10:00:00,389.49,390.86,387.9,389.81,42455.0,388.4422,389.8085,386.8564,388.7613,42455.0
2018-12-04 10:30:00,389.69,391.83,389.29,390.14,48015.0,388.6416,390.7759,388.2427,389.0904,48015.0
2018-12-04 11:00:00,389.86,390.12,387.39,388.58,28839.0,388.8112,389.0705,386.3478,387.5346,28839.0
2018-12-04 11:30:00,388.55,388.81,385.91,387.4,27250.0,387.5047,387.764,384.8718,386.3578,27250.0
2018-12-04 12:00:00,386.89,387.24,382.55,382.58,28405.0,385.8492,386.1982,381.5208,381.5508,28405.0
2018-12-04 12:30:00,381.37,384.28,380.61,382.9,48179.0,380.344,383.2462,379.5861,381.8699,48179.0
2018-12-04 13:00:00,383.0,383.33,377.18,378.05,55387.0,381.9696,382.2987,376.1653,377.0329,55387.0
2018-12-04 13:30:00,377.79,380.58,375.64,380.42,18924.0,376.7736,379.5561,374.6294,379.3966,18924.0
2018-12-04 14:00:00,380.68,383.05,380.31,381.34,21573.0,379.6559,382.0195,379.2869,380.3141,21573.0
2018-12-04 14:30:00,381.55,384.0,381.06,381.06,31129.0,380.5235,382.9669,380.0348,380.0348,31129.0
2018-12-04 15:00:00,381.44,381.94,378.68,378.68,37927.0,380.4138,380.9125,377.6612,377.6612,37927.0
2018-12-04 15:30:00,378.6,379.11,371.65,372.83,115082.0,377.5815,378.0901,370.6502,371.827,115082.0
2018-12-06 09:30:00,367.32,374.99,364.89,372.56,53713.0,366.3318,373.9812,363.9083,371.5577,53713.0
2018-12-06 10:00:00,372.0,376.38,370.36,375.08,39211.0,370.9992,375.3674,369.3636,374.0709,39211.0
2018-12-06 10:30:00,375.98,377.98,372.1,372.21,110632.0,374.9685,376.9631,371.099,371.2087,110632.0
2018-12-06 11:00:00,372.53,372.88,365.72,366.76,36994.0,371.5278,371.8769,364.7361,365.7733,36994.0
2018-12-06 11:30:00,367.34,375.75,367.34,375.75,35734.0,366.3518,374.7391,366.3518,374.7391,35734.0
2018-12-06 12:00:00,374.6,377.76,373.37,376.8,34679.0,373.5922,376.7437,372.3655,375.7863,34679.0
2018-12-06 12:30:00,376.58,377.99,375.44,377.15,23489.0,375.5669,376.9731,374.43,376.1354,23489.0
2018-12-06 13:00:00,376.63,377.78,373.77,373.77,31863.0,375.6168,376.7637,372.7645,372.7645,31863.0
2018-12-06 13:30:00,373.28,377.58,372.6,377.14,12552.0,372.2758,376.5642,371.5976,376.1254,12552.0
2018-12-06 14:00:00,377.6,378.36,374.7,376.4,34572.0,376.5842,377.3421,373.692,375.3874,34572.0
2018-12-06 14:30:00,376.07,378.42,375.44,377.01,31441.0,375.0583,377.4019,374.43,375.9957,31441.0
2018-12-06 15:00:00,377.0,377.39,375.53,377.25,31335.0,375.9858,376.3747,374.5197,376.2351,31335.0
2018-12-06 15:30:00,377.23,381.97,377.23,381.68,104324.0,376.2152,380.9424,376.2152,380.6532,104324.0
2018-12-07 09:30:00,379.28,389.3,379.28,388.84,51287.0,378.2596,388.2527,378.2596,387.7939,51287.0
2018-12-07 10:00:00,388.14,388.96,383.31,384.85,53486.0,387.0958,387.9136,382.2788,383.8147,53486.0
2018-12-07 10:30:00,384.85,384.85,377.09,379.2,61140.0,383.8147,383.8147,376.0755,378.1799,61140.0
2018-12-07 11:00:00,379.66,380.1,374.15,375.56,40569.0,378.6386,379.0774,373.1434,374.5496,40569.0
2018-12-07 11:30:00,375.32,378.39,372.69,372.69,48375.0,374.3103,377.372,371.6874,371.6874,48375.0
2018-12-07 12:00:00,373.31,375.95,373.31,374.06,29868.0,372.3057,374.9386,372.3057,373.0537,29868.0
2018-12-07 12:30:00,374.17,374.89,371.31,374.4,30979.0,373.1634,373.8814,370.3111,373.3928,30979.0
2018-12-07 13:00:00,373.95,376.84,373.83,376.27,26824.0,372.944,375.8262,372.8243,375.2577,26824.0
2018-12-07 13:30:00,376.43,376.57,374.4,374.4,25519.0,375.4173,375.5569,373.3928,373.3928,25519.0
2018-12-07 14:00:00,374.31,377.5,373.68,377.02,37064.0,373.303,376.4844,372.6747,376.0057,37064.0
2018-12-07 14:30:00,377.64,377.99,371.63,371.63,27419.0,376.624,376.9731,370.6302,370.6302,27419.0
2018-12-07 15:00:00,371.95,373.12,370.35,372.65,28528.0,370.9494,372.1162,369.3537,371.6475,28528.0
2018-12-07 15:30:00,372.85,375.61,372.02,372.83,93722.0,371.8469,374.5995,371.0192,371.827,93722.0
2018-12-10 09:30:00,374.52,380.31,372.94,372.94,56968.0,373.5124,379.2869,371.9367,371.9367,56968.0
2018-12-10 10:00:00,372.98,375.25,370.87,374.37,57863.0,371.9766,374.2405,369.8723,373.3628,57863.0
2018-12-10 10:30:00,374.57,374.83,368.0,368.0,31817.0,373.5623,373.8216,367.01,367.01,31817.0
2018-12-10 11:00:00,367.75,370.61,367.35,370.0,30839.0,366.7607,369.613,366.3617,369.0046,30839.0
2018-12-10 11:30:00,369.52,372.98,368.81,371.11,24329.0,368.5259,371.9766,367.8178,370.1116,24329.0
2018-12-10 12:00:00,371.14,372.82,370.0,371.56,18449.0,370.1415,371.817,369.0046,370.5604,18449.0
2018-12-10 12:30:00,371.58,376.6,371.58,376.12,34755.0,370.5804,375.5868,370.5804,375.1081,34755.0
2018-12-10 13:00:00,375.97,377.0,375.33,375.66,20549.0,374.9585,375.9858,374.3203,374.6494,20549.0
2018-12-10 13:30:00,375.25,377.23,374.65,374.99,24567.0,374.2405,376.2152,373.6421,373.9812,24567.0
2018-12-10 14:00:00,375.28,376.17,373.21,374.95,47955.0,374.2704,375.158,372.206,373.9413,47955.0
2018-12-10 14:30:00,375.02,378.25,375.02,375.69,41582.0,374.0111,377.2324,374.0111,374.6793,41582.0
2018-12-10 15:00:00,375.53,376.41,374.61,376.23,21789.0,374.5197,375.3974,373.6022,375.2178,21789.0
2018-12-10 15:30:00,376.51,378.61,376.51,377.65,101386.0,375.4971,377.5914,375.4971,376.634,101386.0
2018-12-11 09:30:00,382.17,384.94,380.27,382.29,29452.0,381.1419,383.9044,379.247,381.2615,29452.0
2018-12-11 10:00:00,383.29,385.22,380.65,383.39,31774.0,382.2588,384.1837,379.6259,382.3586,31774.0
2018-12-11 10:30:00,383.58,383.58,377.52,377.92,53532.0,382.5481,382.5481,376.5044,376.9033,53532.0
2018-12-11 11:00:00,377.82,378.09,374.12,375.38,22245.0,376.8036,377.0728,373.1135,374.3701,22245.0
2018-12-11 11:30:00,375.73,376.36,374.3,375.58,48570.0,374.7192,375.3475,373.293,374.5696,48570.0
2018-12-11 12:00:00,375.53,375.53,372.45,374.13,25620.0,374.5197,374.5197,371.448,373.1235,25620.0
2018-12-11 12:30:00,374.54,376.4,374.15,376.11,30919.0,373.5324,375.3874,373.1434,375.0982,30919.0
2018-12-11 13:00:00,376.1,376.57,374.56,375.88,19839.0,375.0882,375.5569,373.5523,374.8688,19839.0
2018-12-11 13:30:00,375.61,376.65,373.52,373.86,47040.0,374.5995,375.6367,372.5151,372.8542,47040.0
2018-12-11 14:00:00,374.04,376.5,372.39,375.88,31387.0,373.0337,375.4871,371.3882,374.8688,31387.0
2018-12-11 14:30:00,376.18,376.51,374.89,375.34,27259.0,375.168,375.4971,373.8814,374.3302,27259.0
2018-12-11 15:00:00,375.43,378.0,374.1,376.89,34068.0,374.42,376.9831,373.0936,375.8761,34068.0
2018-12-11 15:30:00,376.7,379.04,375.18,375.69,112635.0,375.6866,378.0203,374.1707,374.6793,112635.0
2018-12-12 09:30:00,381.2,385.98,379.0,384.98,53921.0,380.1745,384.9416,377.9804,383.9443,53921.0
2018-12-12 10:00:00,384.98,385.27,381.4,382.02,19876.0,383.9443,384.2335,380.3739,380.9923,19876.0
2018-12-12 10:30:00,381.75,382.58,380.15,381.9,33602.0,380.723,381.5508,379.1273,380.8726,33602.0
2018-12-12 11:00:00,381.82,382.4,379.84,381.3,25571.0,380.7928,381.3712,378.8181,380.2742,25571.0
2018-12-12 11:30:00,381.42,382.51,379.75,381.77,27992.0,380.3939,381.4809,378.7284,380.7429,27992.0
2018-12-12 12:00:00,382.03,382.62,380.63,381.78,24890.0,381.0022,381.5906,379.606,380.7529,24890.0
2018-12-12 12:30:00,381.94,383.17,380.91,382.34,18411.0,380.9125,382.1392,379.8853,381.3114,18411.0
2018-12-12 13:00:00,382.48,383.26,380.76,380.93,24690.0,381.451,382.2289,379.7357,379.9052,24690.0
2018-12-12 13:30:00,381.05,381.16,380.0,380.81,26511.0,380.0249,380.1346,378.9777,379.7855,26511.0
2018-12-12 14:00:00,381.0,381.53,377.77,378.15,20185.0,379.975,380.5036,376.7537,377.1327,20185.0
2018-12-12 14:30:00,378.14,378.65,376.83,378.65,22935.0,377.1227,377.6313,375.8162,377.6313,22935.0
2018-12-12 15:00:00,378.16,380.81,377.67,378.52,33682.0,377.1426,379.7855,376.654,377.5017,33682.0
2018-12-12 15:30:00,378.69,380.07,377.53,377.99,53377.0,377.6712,379.0475,376.5143,376.9731,53377.0
2018-12-13 09:30:00,378.26,381.98,373.59,375.26,20453.0,377.2424,380.9524,372.5849,374.2505,20453.0
2018-12-13 10:00:00,374.39,379.16,374.39,377.3,12129.0,373.3828,378.14,373.3828,376.285,12129.0
2018-12-13 10:30:00,376.8,377.83,374.36,375.92,18649.0,375.7863,376.8135,373.3529,374.9087,18649.0
2018-12-13 11:00:00,375.98,377.35,374.56,377.31,10621.0,374.9685,376.3348,373.5523,376.2949,10621.0
2018-12-13 11:30:00,376.82,380.32,376.74,377.53,15780.0,375.8063,379.2968,375.7265,376.5143,15780.0
2018-12-13 12:00:00,377.63,377.63,374.55,374.79,9959.0,376.6141,376.6141,373.5424,373.7817,9959.0
2018-12-13 12:30:00,375.27,377.28,374.77,375.93,12010.0,374.2604,376.265,373.7618,374.9186,12010.0
2018-12-13 13:00:00,376.25,376.27,372.65,372.94,20160.0,375.2378,375.2577,371.6475,371.9367,20160.0
2018-12-13 13:30:00,372.94,376.0,372.83,374.08,17545.0,371.9367,374.9885,371.827,373.0736,17545.0
2018-12-13 14:00:00,374.33,375.63,374.03,375.63,11358.0,373.323,374.6195,373.0238,374.6195,11358.0
2018-12-13 14:30:00,375.15,376.95,373.95,376.7,22990.0,374.1407,375.9359,372.944,375.6866,22990.0
2018-12-13 15:00:00,376.46,377.81,375.78,377.71,17275.0,375.4472,376.7936,374.7691,376.6939,17275.0
2018-12-13 15:30:00,377.65,379.28,376.79,378.44,46204.0,376.634,378.2596,375.7763,377.4219,46204.0
2018-12-14 09:30:00,382.96,386.9,379.92,386.27,68670.0,381.9297,385.8591,378.8979,385.2308,68670.0
2018-12-14 10:00:00,386.56,386.56,380.0,381.02,41850.0,385.5201,385.5201,378.9777,379.995,41850.0
2018-12-14 10:30:00,380.49,384.21,380.26,382.44,26598.0,379.4664,383.1764,379.237,381.4111,26598.0
2018-12-14 11:00:00,382.54,383.23,379.6,381.66,24178.0,381.5109,382.199,378.5788,380.6332,24178.0
2018-12-14 11:30:00,382.04,384.26,380.75,380.9,34139.0,381.0122,383.2262,379.7257,379.8753,34139.0
2018-12-14 12:00:00,381.0,382.5,380.56,382.16,24365.0,379.975,381.471,379.5362,381.1319,24365.0
2018-12-14 12:30:00,382.48,382.62,380.03,381.58,23253.0,381.451,381.5906,379.0076,380.5534,23253.0
2018-12-14 13:00:00,381.14,381.36,380.06,380.27,11817.0,380.1146,380.334,379.0375,379.247,11817.0
2018-12-14 13:30:00,380.21,380.55,379.51,379.56,20667.0,379.1871,379.5262,378.489,378.5389,20667.0
2018-12-14 14:00:00,379.71,380.47,379.0,380.39,15068.0,378.6885,379.4464,377.9804,379.3666,15068.0
2018-12-14 14:30:00,380.4,382.55,379.56,382.47,39518.0,379.3766,381.5208,378.5389,381.4411,39518.0
2018-12-14 15:00:00,382.18,382.5,380.36,381.09,27663.0,381.1518,381.471,379.3367,380.0648,27663.0
2018-12-14 15:30:00,380.56,382.15,379.67,381.27,82845.0,379.5362,381.1219,378.6486,380.2443,82845.0
2018-12-17 09:30:00,381.7,382.24,370.6,377.5,73825.0,380.6731,381.2117,369.603,376.4844,73825.0
2018-12-17 10:00:00,377.69,383.0,377.08,382.36,43748.0,376.6739,381.9696,376.0656,381.3313,43748.0
2018-12-17 10:30:00,381.99,383.4,380.0,381.98,37714.0,380.9623,382.3686,378.9777,380.9524,37714.0
2018-12-17 11:00:00,381.97,385.72,381.73,385.16,60158.0,380.9424,384.6823,380.703,384.1238,60158.0
2018-12-17 11:30:00,384.39,384.39,382.21,384.04,22749.0,383.3559,383.3559,381.1818,383.0068,22749.0
2018-12-17 12:00:00,383.73,386.35,382.11,382.85,93348.0,382.6977,385.3106,381.082,381.82,93348.0
2018-12-17 12:30:00,382.98,383.18,379.83,380.54,19227.0,381.9497,382.1491,378.8082,379.5162,19227.0
2018-12-17 13:00:00,380.3,382.3,380.12,381.66,27868.0,379.2769,381.2715,379.0974,380.6332,27868.0
2018-12-17 13:30:00,381.66,382.29,379.01,379.01,17774.0,380.6332,381.2615,377.9904,377.9904,17774.0
2018-12-17 14:00:00,379.45,379.53,376.48,376.48,21435.0,378.4292,378.509,375.4672,375.4672,21435.0
2018-12-17 14:30:00,376.7,377.23,376.0,376.58,41229.0,375.6866,376.2152,374.9885,375.5669,41229.0
2018-12-17 15:00:00,376.75,377.77,374.24,374.73,29405.0,375.7364,376.7537,373.2332,373.7219,29405.0
2018-12-17 15:30:00,374.88,375.94,371.98,375.66,61472.0,373.8715,374.9286,370.9793,374.6494,61472.0
2018-12-18 09:30:00,377.55,381.49,373.06,380.97,60091.0,376.5343,380.4637,372.0564,379.9451,60091.0
2018-12-18 10:00:00,380.5,380.5,375.72,377.38,30112.0,379.4764,379.4764,374.7092,376.3647,30112.0
2018-12-18 10:30:00,376.98,378.58,374.73,377.51,25149.0,375.9658,377.5615,373.7219,376.4944,25149.0
2018-12-18 11:00:00,378.28,378.62,376.19,377.43,19446.0,377.2623,377.6014,375.1779,376.4146,19446.0
2018-12-18 11:30:00,377.16,377.89,375.56,375.56,25297.0,376.1453,376.8734,374.5496,374.5496,25297.0
2018-12-18 12:00:00,375.78,377.82,375.22,377.55,42897.0,374.7691,376.8036,374.2106,376.5343,42897.0
2018-12-18 12:30:00,377.36,377.36,374.31,374.31,36962.0,376.3448,376.3448,373.303,373.303,36962.0
2018-12-18 13:00:00,374.31,375.59,370.54,371.05,42524.0,373.303,374.5796,369.5431,370.0518,42524.0
2018-12-18 13:30:00,371.53,371.53,368.64,369.13,17547.0,370.5305,370.5305,367.6483,368.1369,17547.0
2018-12-18 14:00:00,369.49,372.2,369.49,370.97,11639.0,368.496,371.1987,368.496,369.972,11639.0
2018-12-18 14:30:00,370.75,371.15,366.3,366.46,22950.0,369.7526,370.1515,365.3146,365.4741,22950.0
2018-12-18 15:00:00,366.25,366.58,364.73,365.39,54473.0,365.2647,365.5938,363.7488,364.407,54473.0
2018-12-18 15:30:00,365.66,371.19,365.47,369.0,83948.0,364.6763,370.1914,364.4868,368.0073,83948.0
2018-12-19 09:30:00,369.0,373.4,368.53,370.35,37079.0,368.0073,372.3955,367.5386,369.3537,37079.0
2018-12-19 10:00:00,371.84,372.38,369.06,371.11,27694.0,370.8397,371.3782,368.0671,370.1116,27694.0
2018-12-19 10:30:00,371.14,371.36,367.79,369.93,64655.0,370.1415,370.3609,366.8005,368.9348,64655.0
2018-12-19 11:00:00,370.15,370.17,368.38,369.57,20961.0,369.1542,369.1741,367.389,368.5758,20961.0
2018-12-19 11:30:00,369.58,371.2,369.29,371.19,24594.0,368.5857,370.2014,368.2965,370.1914,24594.0
2018-12-19 12:00:00,371.35,372.54,370.51,371.96,27398.0,370.351,371.5378,369.5132,370.9593,27398.0
2018-12-19 12:30:00,372.09,372.17,369.4,369.63,13300.0,371.089,371.1688,368.4062,368.6356,13300.0
2018-12-19 13:00:00,369.65,369.65,367.78,369.08,26456.0,368.6555,368.6555,366.7906,368.0871,26456.0
2018-12-19 13:30:00,369.18,372.21,368.65,372.21,12546.0,368.1868,371.2087,367.6582,371.2087,12546.0
2018-12-19 14:00:00,372.53,372.79,362.56,368.5,38756.0,371.5278,371.7871,361.5846,367.5086,38756.0
2018-12-19 14:30:00,368.49,369.3,358.46,359.31,36286.0,367.4987,368.3065,357.4956,358.3434,36286.0
2018-12-19 15:00:00,359.91,361.53,355.45,358.88,61402.0,358.9417,360.5574,354.4937,357.9145,61402.0
2018-12-19 15:30:00,359.24,362.13,358.08,360.69,95773.0,358.2735,361.1558,357.1167,359.7196,95773.0
2018-12-20 09:30:00,360.95,362.55,356.52,361.65,42578.0,359.9789,361.5746,355.5609,360.6771,42578.0
2018-12-20 10:00:00,362.88,363.82,359.43,359.84,35081.0,361.9038,362.8412,358.463,358.8719,35081.0
2018-12-20 10:30:00,359.81,362.73,358.87,360.69,40856.0,358.842,361.7542,357.9045,359.7196,40856.0
2018-12-20 11:00:00,360.82,361.19,355.81,356.21,24613.0,359.8493,360.2183,354.8528,355.2517,24613.0
2018-12-20 11:30:00,356.35,358.14,354.33,355.5,49405.0,355.3913,357.1765,353.3768,354.5436,49405.0
2018-12-20 12:00:00,355.56,360.53,355.55,360.44,31705.0,354.6034,359.5601,354.5935,359.4703,31705.0
2018-12-20 12:30:00,360.39,361.99,359.29,360.72,47639.0,359.4205,361.0162,358.3234,359.7496,47639.0
2018-12-20 13:00:00,360.82,361.14,359.27,360.0,27774.0,359.8493,360.1684,358.3035,359.0315,27774.0
2018-12-20 13:30:00,359.75,360.48,358.0,358.41,20657.0,358.7822,359.5102,357.0369,357.4458,20657.0
2018-12-20 14:00:00,358.68,359.15,354.4,356.79,38915.0,357.7151,358.1838,353.4466,355.8301,38915.0
2018-12-20 14:30:00,356.98,359.47,355.48,356.73,37846.0,356.0196,358.5029,354.5237,355.7703,37846.0
2018-12-20 15:00:00,356.56,359.48,355.02,358.02,53979.0,355.6008,358.5129,354.0649,357.0568,53979.0
2018-12-20 15:30:00,358.17,359.6,354.54,356.23,70394.0,357.2064,358.6326,353.5862,355.2716,70394.0
2018-12-21 09:30:00,357.6,363.0,354.01,358.14,206318.0,356.638,362.0234,353.0576,357.1765,206318.0
2018-12-21 10:00:00,357.89,358.63,352.64,356.34,38769.0,356.9272,357.6652,351.6913,355.3814,38769.0
2018-12-21 10:30:00,356.08,356.87,352.83,354.11,37208.0,355.122,355.9099,351.8808,353.1573,37208.0
2018-12-21 11:00:00,354.55,354.86,350.58,353.03,51125.0,353.5962,353.9053,349.6368,352.0803,51125.0
2018-12-21 11:30:00,353.47,353.47,349.79,350.01,41402.0,352.5191,352.5191,348.849,349.0684,41402.0
2018-12-21 12:00:00,349.57,350.92,347.08,347.65,38655.0,348.6296,349.9759,346.1463,346.7147,38655.0
2018-12-21 12:30:00,347.91,350.57,346.0,347.27,45309.0,346.974,349.6269,345.0692,346.3358,45309.0
2018-12-21 13:00:00,347.18,349.42,345.03,347.74,42906.0,346.246,348.48,344.1018,346.8045,42906.0
2018-12-21 13:30:00,347.56,349.55,347.55,348.42,32054.0,346.625,348.6096,346.615,347.4827,32054.0
2018-12-21 14:00:00,347.99,349.38,346.19,346.88,29420.0,347.0538,348.4401,345.2587,345.9468,29420.0
2018-12-21 14:30:00,346.88,348.54,345.39,348.25,28639.0,345.9468,347.6023,344.4608,347.3131,28639.0
2018-12-21 15:00:00,348.4,350.23,344.36,344.82,51848.0,347.4627,349.2878,343.4336,343.8923,51848.0
2018-12-21 15:30:00,344.56,348.4,344.18,344.43,166815.0,343.633,347.4627,343.2541,343.5034,166815.0
2018-12-24 09:30:00,343.33,345.88,341.53,343.3,38137.0,342.4064,344.9495,340.6112,342.3764,38137.0
2018-12-24 10:00:00,343.1,344.32,340.34,341.68,47150.0,342.177,343.3937,339.4244,340.7608,47150.0
2018-12-24 10:30:00,341.98,347.89,341.98,346.68,43460.0,341.06,346.9541,341.06,345.7473,43460.0
2018-12-24 11:00:00,346.84,347.0,343.04,343.35,31148.0,345.9069,346.0665,342.1171,342.4263,31148.0
2018-12-24 11:30:00,343.1,344.26,342.0,343.59,18826.0,342.177,343.3338,341.0799,342.6657,18826.0
2018-12-24 12:00:00,343.38,345.85,341.9,344.72,42514.0,342.4562,344.9196,340.9802,343.7926,42514.0
2018-12-24 12:30:00,344.7,345.1,340.45,340.45,74337.0,343.7727,344.1716,339.5341,339.5341,74337.0
2018-12-26 09:30:00,341.98,347.25,341.98,343.67,52783.0,341.06,346.3158,341.06,342.7454,52783.0
2018-12-26 10:00:00,342.82,343.3,339.13,342.35,54624.0,341.8977,342.3764,338.2176,341.429,54624.0
2018-12-26 10:30:00,342.41,343.21,340.04,340.17,49877.0,341.4888,342.2867,339.1252,339.2549,49877.0
2018-12-26 11:00:00,340.71,346.5,340.02,345.59,48611.0,339.7934,345.5678,339.1053,344.6603,48611.0
2018-12-26 11:30:00,345.7,351.64,345.43,351.4,36135.0,344.77,350.694,344.5007,350.4546,36135.0
2018-12-26 12:00:00,351.28,353.02,349.31,351.55,20603.0,350.335,352.0703,348.3703,350.6042,20603.0
2018-12-26 12:30:00,351.19,355.33,350.88,355.2,21524.0,350.2452,354.3741,349.936,354.2444,21524.0
2018-12-26 13:00:00,355.2,355.81,353.63,354.78,27881.0,354.2444,354.8528,352.6786,353.8255,27881.0
2018-12-26 13:30:00,354.77,357.93,353.81,357.34,14810.0,353.8156,356.9671,352.8582,356.3787,14810.0
2018-12-26 14:00:00,357.49,358.13,355.14,356.29,35878.0,356.5283,357.1665,354.1846,355.3315,35878.0
2018-12-26 14:30:00,356.14,358.03,355.45,358.03,23579.0,355.1819,357.0668,354.4937,357.0668,23579.0
2018-12-26 15:00:00,357.97,359.07,356.64,358.97,37890.0,357.007,358.104,355.6805,358.0043,37890.0
2018-12-26 15:30:00,358.73,363.53,358.41,363.29,78717.0,357.7649,362.552,357.4458,362.3127,78717.0
2018-12-27 09:30:00,356.6,359.62,353.17,355.06,31569.0,355.6407,358.6525,352.2199,354.1048,31569.0
2018-12-27 10:00:00,354.91,358.18,353.92,353.93,32705.0,353.9552,357.2164,352.9679,352.9778,32705.0
2018-12-27 10:30:00,353.2,356.69,352.91,354.05,32679.0,352.2498,355.7304,351.9606,353.0975,32679.0
2018-12-27 11:00:00,353.91,356.0,352.8,355.68,27764.0,352.9579,355.0423,351.8509,354.7231,27764.0
2018-12-27 11:30:00,355.68,356.94,354.27,355.8,16911.0,354.7231,355.9797,353.3169,354.8428,16911.0
2018-12-27 12:00:00,355.03,355.19,352.7,353.84,18814.0,354.0749,354.2344,351.7511,352.8881,18814.0
2018-12-27 12:30:00,353.58,355.05,353.29,354.77,26251.0,352.6288,354.0948,352.3396,353.8156,26251.0
2018-12-27 13:00:00,354.65,355.51,354.14,354.57,48447.0,353.6959,354.5536,353.1873,353.6161,48447.0
2018-12-27 13:30:00,354.36,354.8,352.6,354.0,37880.0,353.4067,353.8455,351.6514,353.0476,37880.0
2018-12-27 14:00:00,353.95,354.86,352.83,354.05,45537.0,352.9978,353.9053,351.8808,353.0975,45537.0
2018-12-27 14:30:00,354.12,357.11,353.27,356.99,15758.0,353.1673,356.1493,352.3196,356.0296,15758.0
2018-12-27 15:00:00,356.98,360.47,354.97,360.46,20978.0,356.0196,359.5002,354.015,359.4903,20978.0
2018-12-27 15:30:00,360.67,364.87,359.7,364.87,44702.0,359.6997,363.8884,358.7323,363.8884,44702.0
2018-12-28 09:30:00,366.55,371.21,363.99,367.95,33762.0,365.5639,370.2113,363.0108,366.9601,33762.0
2018-12-28 10:00:00,368.44,368.46,361.91,361.91,20894.0,367.4488,367.4687,360.9364,360.9364,20894.0
2018-12-28 10:30:00,361.91,365.0,361.54,362.71,27936.0,360.9364,364.0181,360.5674,361.7342,27936.0
2018-12-28 11:00:00,362.63,366.25,362.39,365.75,14267.0,361.6544,365.2647,361.4151,364.766,14267.0
2018-12-28 11:30:00,365.59,366.9,363.73,366.15,49176.0,364.6065,365.9129,362.7515,365.165,49176.0
2018-12-28 12:00:00,366.18,367.37,364.55,365.62,23730.0,365.1949,366.3817,363.5693,364.6364,23730.0
2018-12-28 12:30:00,365.76,366.02,364.41,364.9,15328.0,364.776,365.0353,363.4296,363.9183,15328.0
2018-12-28 13:00:00,364.58,364.99,363.75,363.81,7345.0,363.5992,364.0081,362.7714,362.8313,7345.0
2018-12-28 13:30:00,363.57,365.44,362.05,364.49,11051.0,362.5919,364.4569,361.076,363.5094,11051.0
2018-12-28 14:00:00,365.2,368.18,365.2,366.54,10817.0,364.2175,367.1895,364.2175,365.5539,10817.0
2018-12-28 14:30:00,366.28,369.55,366.28,369.01,14417.0,365.2946,368.5558,365.2946,368.0173,14417.0
2018-12-28 15:00:00,369.46,369.66,363.72,364.07,30946.0,368.4661,368.6655,362.7415,363.0906,30946.0
2018-12-28 15:30:00,364.13,364.66,361.62,362.62,42461.0,363.1504,363.679,360.6471,361.6445,42461.0
2018-12-31 09:30:00,364.73,371.4,364.64,371.16,23644.0,363.7488,370.4008,363.659,370.1615,23644.0
2018-12-31 10:00:00,371.85,373.87,369.75,372.44,43463.0,370.8496,372.8642,368.7553,371.438,43463.0
2018-12-31 10:30:00,371.93,372.97,369.25,370.09,33621.0,370.9294,371.9666,368.2566,369.0944,33621.0
2018-12-31 11:00:00,369.83,371.99,369.75,371.49,35711.0,368.8351,370.9892,368.7553,370.4906,35711.0
2018-12-31 11:30:00,371.05,373.13,369.51,373.0,28587.0,370.0518,372.1262,368.5159,371.9965,28587.0
2018-12-31 12:00:00,373.14,373.16,370.75,371.47,16384.0,372.1362,372.1561,369.7526,370.4706,16384.0
2018-12-31 12:30:00,371.58,373.17,370.8,372.61,15397.0,370.5804,372.1661,369.8024,371.6076,15397.0
2018-12-31 13:00:00,372.79,374.73,371.97,374.73,16174.0,371.7871,373.7219,370.9693,373.7219,16174.0
2018-12-31 13:30:00,374.75,374.75,371.2,371.28,40201.0,373.7418,373.7418,370.2014,370.2812,40201.0
2018-12-31 14:00:00,371.28,371.9,370.33,371.06,13669.0,370.2812,370.8995,369.3337,370.0617,13669.0
2018-12-31 14:30:00,371.05,371.71,369.43,370.61,17464.0,370.0518,370.71,368.4361,369.613,17464.0
2018-12-31 15:00:00,371.0,372.65,370.77,372.28,17279.0,370.0019,371.6475,369.7725,371.2785,17279.0
2018-12-31 15:30:00,372.06,373.82,370.0,373.82,106455.0,371.0591,372.8143,369.0046,372.8143,106455.0
2019-01-02 09:30:00,368.15,373.45,367.25,367.65,44737.0,367.1596,372.4453,366.262,366.6609,44737.0
2019-01-02 10:00:00,367.99,371.23,366.01,369.21,33510.0,367.0,370.2313,365.0253,368.2167,33510.0
2019-01-02 10:30:00,369.03,370.47,366.72,369.85,22250.0,368.0372,369.4733,365.7334,368.855,22250.0
2019-01-02 11:00:00,369.81,371.01,369.25,370.53,56464.0,368.8151,370.0119,368.2566,369.5332,56464.0
2019-01-02 11:30:00,370.61,372.12,369.34,370.99,24884.0,369.613,371.1189,368.3464,369.9919,24884.0
2019-01-02 12:00:00,371.03,371.81,369.73,371.6,14409.0,370.0318,370.8097,368.7353,370.6003,14409.0
2019-01-02 12:30:00,371.9,373.56,371.72,373.56,6191.0,370.8995,372.555,370.72,372.555,6191.0
2019-01-02 13:00:00,373.58,376.78,373.58,376.64,23778.0,372.575,375.7664,372.575,375.6267,23778.0
2019-01-02 13:30:00,376.79,376.79,374.89,375.71,9338.0,375.7763,375.7763,373.8814,374.6992,9338.0
2019-01-02 14:00:00,375.71,375.71,373.32,373.67,13564.0,374.6992,374.6992,372.3157,372.6647,13564.0
2019-01-02 14:30:00,373.79,375.07,371.81,371.81,12049.0,372.7844,374.061,370.8097,370.8097,12049.0
2019-01-02 15:00:00,371.55,372.5,370.7,371.14,15777.0,370.5504,371.4979,369.7027,370.1415,15777.0
2019-01-02 15:30:00,371.0,372.85,369.46,372.44,52800.0,370.0019,371.8469,368.4661,371.438,52800.0
2019-01-03 09:30:00,373.66,385.94,371.69,380.16,69687.0,372.6548,384.9017,370.6901,379.1373,69687.0
2019-01-03 10:00:00,378.97,379.07,374.0,376.18,38186.0,377.9505,378.0502,372.9938,375.168,38186.0
2019-01-03 10:30:00,375.8,377.73,372.28,377.2,26943.0,374.789,376.7138,371.2785,376.1852,26943.0
2019-01-03 11:00:00,377.05,380.52,376.64,377.85,31735.0,376.0356,379.4963,375.6267,376.8335,31735.0
2019-01-03 11:30:00,378.02,380.11,376.87,378.88,30164.0,377.003,379.0874,375.8561,377.8607,30164.0
2019-01-03 12:00:00,378.51,379.0,376.14,376.37,14608.0,377.4917,377.9804,375.1281,375.3575,14608.0
2019-01-03 12:30:00,376.08,378.09,375.62,377.84,12060.0,375.0682,377.0728,374.6095,376.8235,12060.0
2019-01-03 13:00:00,378.08,378.08,373.94,376.4,16858.0,377.0629,377.0629,372.934,375.3874,16858.0
2019-01-03 13:30:00,376.06,376.81,374.77,375.5,18958.0,375.0483,375.7963,373.7618,374.4898,18958.0
2019-01-03 14:00:00,375.34,378.16,375.09,378.1,37157.0,374.3302,377.1426,374.0809,377.0828,37157.0
2019-01-03 14:30:00,378.21,378.65,374.97,375.0,12615.0,377.1925,377.6313,373.9612,373.9911,12615.0
2019-01-03 15:00:00,375.05,376.16,374.14,374.81,39490.0,374.041,375.148,373.1335,373.8017,39490.0
2019-01-03 15:30:00,374.78,376.49,371.58,372.07,85692.0,373.7717,375.4771,370.5804,371.069,85692.0
2019-01-04 09:30:00,379.54,390.77,377.65,387.9,96417.0,378.5189,389.7187,376.634,386.8564,96417.0
2019-01-04 10:00:00,388.05,392.94,387.33,392.56,62052.0,387.006,391.8829,386.288,391.5039,62052.0
2019-01-04 10:30:00,392.75,397.36,392.51,395.74,63855.0,391.6934,396.291,391.454,394.6754,63855.0
2019-01-04 11:00:00,396.0,398.99,394.05,396.88,63912.0,394.9347,397.9166,392.9899,395.8123,63912.0
2019-01-04 11:30:00,396.29,399.2,395.35,397.83,77364.0,395.2239,398.126,394.2864,396.7597,77364.0
2019-01-04 12:00:00,397.96,398.57,396.6,397.08,28659.0,396.8894,397.4977,395.533,396.0117,28659.0
2019-01-04 12:30:00,396.68,399.66,396.67,399.15,27160.0,395.6128,398.5848,395.6029,398.0762,27160.0
2019-01-04 13:00:00,399.32,399.61,398.07,398.34,24819.0,398.2457,398.5349,396.9991,397.2684,24819.0
2019-01-04 13:30:00,398.51,399.44,397.43,398.43,29201.0,397.4379,398.3654,396.3608,397.3581,29201.0
2019-01-04 14:00:00,398.52,399.34,397.45,399.01,25363.0,397.4479,398.2657,396.3808,397.9366,25363.0
2019-01-04 14:30:00,399.07,399.26,396.81,397.09,24811.0,397.9964,398.1859,395.7425,396.0217,24811.0
2019-01-04 15:00:00,396.98,399.7,396.87,398.8,42699.0,395.912,398.6247,395.8023,397.7271,42699.0
2019-01-04 15:30:00,398.86,399.14,396.8,397.56,110489.0,397.787,398.0662,395.7325,396.4905,110489.0
2019-01-07 09:30:00,397.34,400.8,395.18,398.42,109876.0,396.271,399.7217,394.1169,397.3481,109876.0
2019-01-07 10:00:00,397.79,398.73,396.0,396.84,22912.0,396.7198,397.6573,394.9347,395.7724,22912.0
2019-01-07 10:30:00,396.31,398.01,393.94,394.8,34588.0,395.2438,396.9392,392.8802,393.7379,34588.0
2019-01-07 11:00:00,394.55,397.56,394.45,397.04,21244.0,393.4886,396.4905,393.3888,395.9719,21244.0
2019-01-07 11:30:00,396.27,399.54,396.22,399.17,23822.0,395.2039,398.4651,395.1541,398.0961,23822.0
2019-01-07 12:00:00,399.09,399.5,397.71,397.96,44802.0,398.0163,398.4252,396.6401,396.8894,44802.0
2019-01-07 12:30:00,398.0,400.01,397.54,399.14,32842.0,396.9293,398.9339,396.4705,398.0662,32842.0
2019-01-07 13:00:00,399.31,399.8,398.75,399.22,18443.0,398.2357,398.7244,397.6773,398.146,18443.0
2019-01-07 13:30:00,399.24,399.74,396.62,397.52,28815.0,398.1659,398.6646,395.553,396.4506,28815.0
2019-01-07 14:00:00,397.27,399.13,396.23,396.58,189986.0,396.2012,398.0562,395.164,395.5131,189986.0
2019-01-07 14:30:00,396.57,399.12,396.43,397.94,21937.0,395.5031,398.0463,395.3635,396.8694,21937.0
2019-01-07 15:00:00,397.84,398.74,397.16,397.92,24626.0,396.7697,397.6673,396.0915,396.8495,24626.0
2019-01-07 15:30:00,398.04,398.19,396.38,396.63,62163.0,396.9692,397.1188,395.3136,395.563,62163.0
2019-01-08 09:30:00,399.31,401.09,395.11,396.97,88536.0,398.2357,400.011,394.047,395.902,88536.0
2019-01-08 10:00:00,396.54,399.97,393.9,395.39,50329.0,395.4732,398.894,392.8403,394.3263,50329.0
2019-01-08 10:30:00,395.11,395.75,390.58,391.99,45896.0,394.047,394.6853,389.5292,390.9354,45896.0
2019-01-08 11:00:00,391.68,395.19,391.29,392.55,22556.0,390.6263,394.1268,390.2373,391.4939,22556.0
2019-01-08 11:30:00,392.54,393.3,391.07,393.27,26362.0,391.484,392.2419,390.0179,392.212,26362.0
2019-01-08 12:00:00,393.55,395.43,392.95,394.82,14008.0,392.4912,394.3662,391.8929,393.7578,14008.0
2019-01-08 12:30:00,394.82,395.41,389.0,390.52,65038.0,393.7578,394.3462,387.9535,389.4694,65038.0
2019-01-08 13:00:00,390.54,394.77,390.54,394.64,11541.0,389.4893,393.708,389.4893,393.5783,11541.0
2019-01-08 13:30:00,394.82,396.79,394.4,396.67,22340.0,393.7578,395.7225,393.339,395.6029,22340.0
2019-01-08 14:00:00,396.43,397.23,396.15,396.4,7421.0,395.3635,396.1613,395.0843,395.3336,7421.0
2019-01-08 14:30:00,396.15,397.0,395.67,396.35,15181.0,395.0843,395.932,394.6055,395.2837,15181.0
2019-01-08 15:00:00,396.18,397.72,395.87,397.44,13418.0,395.1142,396.65,394.805,396.3708,13418.0
2019-01-08 15:30:00,397.98,399.24,396.74,397.23,73552.0,396.9093,398.1659,395.6727,396.1613,73552.0
2019-01-09 09:30:00,398.02,399.98,395.61,398.03,37513.0,396.9492,398.9039,394.5457,396.9592,37513.0
2019-01-09 10:00:00,397.96,400.0,397.9,399.02,26753.0,396.8894,398.9239,396.8295,397.9465,26753.0
2019-01-09 10:30:00,399.02,400.0,397.69,399.81,42407.0,397.9465,398.9239,396.6201,398.7344,42407.0
2019-01-09 11:00:00,399.64,400.63,399.49,400.37,27635.0,398.5649,399.5522,398.4153,399.2929,27635.0
2019-01-09 11:30:00,400.41,400.42,399.32,399.7,27674.0,399.3328,399.3428,398.2457,398.6247,27674.0
2019-01-09 12:00:00,399.52,400.93,399.52,400.93,12682.0,398.4452,399.8514,398.4452,399.8514,12682.0
2019-01-09 12:30:00,400.71,401.46,399.71,399.71,24579.0,399.632,400.38,398.6347,398.6347,24579.0
2019-01-09 13:00:00,399.89,400.23,398.93,399.04,13051.0,398.8142,399.1533,397.8568,397.9665,13051.0
2019-01-09 13:30:00,399.11,399.37,397.78,398.52,11163.0,398.0363,398.2956,396.7099,397.4479,11163.0
2019-01-09 14:00:00,398.52,400.65,397.37,397.44,14609.0,397.4479,399.5721,396.301,396.3708,14609.0
2019-01-09 14:30:00,397.3,399.82,396.81,399.53,13048.0,396.2312,398.7444,395.7425,398.4552,13048.0
2019-01-09 15:00:00,399.34,400.6,399.22,399.79,24097.0,398.2657,399.5223,398.146,398.7145,24097.0
2019-01-09 15:30:00,399.8,400.16,398.11,399.87,57767.0,398.7244,399.0835,397.039,398.7942,57767.0
2019-01-10 09:30:00,399.4,399.4,395.98,399.14,20792.0,398.3255,398.3255,394.9147,398.0662,20792.0
2019-01-10 10:00:00,399.87,401.49,398.91,400.34,18256.0,398.7942,400.4099,397.8368,399.263,18256.0
2019-01-10 10:30:00,401.0,405.02,400.78,404.56,47924.0,399.9212,403.9304,399.7018,403.4716,47924.0
2019-01-10 11:00:00,404.45,404.72,403.13,404.09,25693.0,403.3619,403.6312,402.0455,403.0029,25693.0
2019-01-10 11:30:00,404.5,407.5,404.31,407.5,43034.0,403.4118,406.4037,403.2223,406.4037,43034.0
2019-01-10 12:00:00,407.32,408.48,405.69,407.08,57899.0,406.2242,407.3811,404.5986,405.9848,57899.0
2019-01-10 12:30:00,407.0,408.53,406.0,407.79,46761.0,405.9051,407.4309,404.9078,406.6929,46761.0
2019-01-10 13:00:00,407.76,408.86,407.43,408.37,153690.0,406.663,407.7601,406.3339,407.2714,153690.0
2019-01-10 13:30:00,408.41,409.3,407.6,408.56,44785.0,407.3113,408.1989,406.5034,407.4609,44785.0
2019-01-10 14:00:00,408.83,410.0,408.6,409.79,83650.0,407.7301,408.897,407.5008,408.6876,83650.0
2019-01-10 14:30:00,409.55,410.0,407.47,407.76,28864.0,408.4482,408.897,406.3738,406.663,28864.0
2019-01-10 15:00:00,408.0,408.46,407.3,407.87,19898.0,406.9024,407.3611,406.2043,406.7727,19898.0
2019-01-10 15:30:00,407.87,408.54,407.42,408.11,82503.0,406.7727,407.4409,406.3239,407.0121,82503.0
2019-01-11 09:30:00,405.65,410.0,404.56,409.19,147565.0,404.5587,408.897,403.4716,408.0892,147565.0
2019-01-11 10:00:00,409.22,412.29,407.75,408.08,44242.0,408.1191,411.1808,406.653,406.9822,44242.0
2019-01-11 10:30:00,407.94,409.52,407.67,409.0,22178.0,406.8425,408.4183,406.5733,407.8997,22178.0
2019-01-11 11:00:00,408.48,409.62,408.15,409.0,36444.0,407.3811,408.518,407.052,407.8997,36444.0
2019-01-11 11:30:00,409.18,409.99,408.18,408.66,57394.0,408.0792,408.887,407.0819,407.5606,57394.0
2019-01-11 12:00:00,408.59,408.81,404.43,406.29,33710.0,407.4908,407.7102,403.342,405.197,33710.0
2019-01-11 12:30:00,406.09,406.45,403.93,405.62,19276.0,404.9975,405.3565,402.8433,404.5288,19276.0
2019-01-11 13:00:00,405.59,408.0,403.55,404.7,55124.0,404.4989,406.9024,402.4643,403.6112,55124.0
2019-01-11 13:30:00,404.89,406.08,404.23,406.08,15087.0,403.8007,404.9875,403.1425,404.9875,15087.0
2019-01-11 14:00:00,405.93,407.37,405.78,406.75,14919.0,404.8379,406.2741,404.6883,405.6557,14919.0
2019-01-11 14:30:00,406.74,408.28,406.22,407.89,21812.0,405.6458,407.1816,405.1272,406.7927,21812.0
2019-01-11 15:00:00,407.9,410.0,407.9,408.28,28064.0,406.8026,408.897,406.8026,407.1816,28064.0
2019-01-11 15:30:00,408.71,409.99,408.23,408.62,49395.0,407.6105,408.887,407.1318,407.5207,49395.0
2019-01-14 09:30:00,408.16,408.16,403.58,403.59,59813.0,407.0619,407.0619,402.4943,402.5042,59813.0
2019-01-14 10:00:00,403.71,403.71,399.11,399.88,60059.0,402.6239,402.6239,398.0363,398.8042,60059.0
2019-01-14 10:30:00,400.25,402.52,399.49,402.38,33144.0,399.1732,401.4371,398.4153,401.2975,33144.0
2019-01-14 11:00:00,402.19,402.95,401.75,402.85,33034.0,401.108,401.866,400.6692,401.7662,33034.0
2019-01-14 11:30:00,402.82,404.0,401.99,403.0,52442.0,401.7363,402.9131,400.9085,401.9158,52442.0
2019-01-14 12:00:00,402.64,405.6,402.28,404.88,14808.0,401.5568,404.5088,401.1978,403.7908,14808.0
2019-01-14 12:30:00,404.72,405.25,404.25,404.74,16568.0,403.6312,404.1598,403.1625,403.6511,16568.0
2019-01-14 13:00:00,404.44,404.84,404.0,404.5,10361.0,403.3519,403.7509,402.9131,403.4118,10361.0
2019-01-14 13:30:00,404.5,404.89,403.73,403.75,16026.0,403.4118,403.8007,402.6439,402.6638,16026.0
2019-01-14 14:00:00,403.58,403.7,402.35,402.48,7684.0,402.4943,402.6139,401.2676,401.3972,7684.0
2019-01-14 14:30:00,402.47,403.01,402.46,402.7,18469.0,401.3872,401.9258,401.3773,401.6166,18469.0
2019-01-14 15:00:00,402.65,403.16,402.5,403.04,19897.0,401.5668,402.0754,401.4172,401.9557,19897.0
2019-01-14 15:30:00,402.98,403.17,400.56,400.57,48413.0,401.8959,402.0854,399.4824,399.4924,48413.0
2019-01-15 09:30:00,401.42,403.0,400.08,401.99,30426.0,400.3401,401.9158,399.0037,400.9085,30426.0
2019-01-15 10:00:00,402.5,402.94,399.63,400.69,26767.0,401.4172,401.856,398.5549,399.612,26767.0
2019-01-15 10:30:00,401.47,402.23,400.15,401.65,16603.0,400.3899,401.1479,399.0735,400.5695,16603.0
2019-01-15 11:00:00,401.91,402.5,400.58,401.44,27339.0,400.8288,401.4172,399.5023,400.36,27339.0
2019-01-15 11:30:00,401.25,402.0,400.23,402.0,19311.0,400.1705,400.9185,399.1533,400.9185,19311.0
2019-01-15 12:00:00,401.99,402.5,401.74,401.88,12917.0,400.9085,401.4172,400.6592,400.7988,12917.0
2019-01-15 12:30:00,402.01,402.23,401.69,402.06,5472.0,400.9285,401.1479,400.6093,400.9784,5472.0
2019-01-15 13:00:00,402.09,402.5,401.34,402.28,14382.0,401.0083,401.4172,400.2603,401.1978,14382.0
2019-01-15 13:30:00,402.16,405.0,402.14,404.37,14391.0,401.0781,403.9104,401.0581,403.2821,14391.0
2019-01-15 14:00:00,404.63,405.07,402.4,402.57,9940.0,403.5414,403.9803,401.3174,401.487,9940.0
2019-01-15 14:30:00,402.4,403.44,401.43,403.44,7929.0,401.3174,402.3546,400.35,402.3546,7929.0
2019-01-15 15:00:00,403.78,404.62,403.04,404.15,21955.0,402.6937,403.5315,401.9557,403.0627,21955.0
2019-01-15 15:30:00,404.1,405.16,403.2,405.05,37885.0,403.0129,404.07,402.1153,403.9603,37885.0
2019-01-16 09:30:00,406.17,408.0,402.84,408.0,29121.0,405.0773,406.9024,401.7563,406.9024,29121.0
2019-01-16 10:00:00,408.0,410.63,406.61,407.02,54230.0,406.9024,409.5253,405.5161,405.925,54230.0
2019-01-16 10:30:00,407.41,407.42,404.36,404.6,13482.0,406.314,406.3239,403.2722,403.5115,13482.0
2019-01-16 11:00:00,404.68,407.06,403.14,407.06,28122.0,403.5913,405.9649,402.0554,405.9649,28122.0
2019-01-16 11:30:00,407.04,407.65,405.46,405.6,14974.0,405.945,406.5533,404.3692,404.5088,14974.0
2019-01-16 12:00:00,405.75,406.19,403.41,404.27,25156.0,404.6584,405.0972,402.3247,403.1824,25156.0
2019-01-16 12:30:00,404.52,405.0,403.65,404.63,5849.0,403.4317,403.9104,402.5641,403.5414,5849.0
2019-01-16 13:00:00,404.18,404.52,403.25,403.49,9896.0,403.0926,403.4317,402.1651,402.4045,9896.0
2019-01-16 13:30:00,403.47,404.33,403.46,404.03,10023.0,402.3846,403.2422,402.3746,402.9431,10023.0
2019-01-16 14:00:00,404.02,405.64,404.02,405.62,17176.0,402.9331,404.5487,402.9331,404.5288,17176.0
2019-01-16 14:30:00,405.74,405.78,403.86,403.86,13992.0,404.6485,404.6883,402.7735,402.7735,13992.0
2019-01-16 15:00:00,403.72,404.63,403.72,404.0,5187.0,402.6339,403.5414,402.6339,402.9131,5187.0
2019-01-16 15:30:00,404.02,405.16,403.16,404.54,37192.0,402.9331,404.07,402.0754,403.4517,37192.0
2019-01-17 09:30:00,402.72,411.75,402.72,410.14,31127.0,401.6366,410.6423,401.6366,409.0366,31127.0
2019-01-17 10:00:00,410.52,410.52,407.75,409.66,31579.0,409.4156,409.4156,406.653,408.5579,31579.0
2019-01-17 10:30:00,409.6,411.14,409.21,410.8,27044.0,408.4981,410.0339,408.1091,409.6948,27044.0
2019-01-17 11:00:00,411.0,414.61,411.0,414.58,39026.0,409.8943,413.4946,409.8943,413.4647,39026.0
2019-01-17 11:30:00,414.59,415.55,414.1,414.81,61182.0,413.4746,414.4321,412.986,413.6941,61182.0
2019-01-17 12:00:00,414.75,417.05,414.27,416.56,71106.0,413.6342,415.928,413.1555,415.4393,71106.0
2019-01-17 12:30:00,416.64,418.49,416.0,416.6,37556.0,415.5191,417.3642,414.8808,415.4792,37556.0
2019-01-17 13:00:00,416.5,417.38,416.24,417.04,25500.0,415.3795,416.2571,415.1202,415.9181,25500.0
2019-01-17 13:30:00,416.96,417.1,416.25,416.7,29551.0,415.8383,415.9779,415.1302,415.579,29551.0
2019-01-17 14:00:00,416.82,417.19,416.28,416.6,18110.0,415.6986,416.0676,415.1601,415.4792,18110.0
2019-01-17 14:30:00,416.69,420.29,416.27,417.94,65958.0,415.569,419.1593,415.1501,416.8156,65958.0
2019-01-17 15:00:00,417.94,418.61,416.78,418.59,35696.0,416.8156,417.4838,415.6588,417.4639,35696.0
2019-01-17 15:30:00,418.61,419.84,416.57,417.38,107641.0,417.4838,418.7105,415.4493,416.2571,107641.0
2019-01-18 09:30:00,420.42,420.48,410.34,410.98,133414.0,419.289,419.3488,409.2361,409.8744,133414.0
2019-01-18 10:00:00,410.38,413.43,410.0,411.96,41289.0,409.276,412.3178,408.897,410.8517,41289.0
2019-01-18 10:30:00,412.1,414.52,411.72,413.4,28034.0,410.9913,413.4048,410.6124,412.2878,28034.0
2019-01-18 11:00:00,413.4,415.73,413.05,415.73,16082.0,412.2878,414.6116,411.9388,414.6116,16082.0
2019-01-18 11:30:00,415.81,416.24,413.91,416.24,20178.0,414.6914,415.1202,412.7965,415.1202,20178.0
2019-01-18 12:00:00,416.41,418.4,415.89,417.0,28841.0,415.2897,417.2744,414.7711,415.8782,28841.0
2019-01-18 12:30:00,417.04,417.07,415.34,416.64,22929.0,415.9181,415.948,414.2226,415.5191,22929.0
2019-01-18 13:00:00,416.33,417.24,415.69,416.67,10373.0,415.21,416.1175,414.5717,415.549,10373.0
2019-01-18 13:30:00,416.7,418.5,416.43,418.47,21593.0,415.579,417.3741,415.3097,417.3442,21593.0
2019-01-18 14:00:00,418.4,418.7,416.1,416.43,17455.0,417.2744,417.5736,414.9806,415.3097,17455.0
2019-01-18 14:30:00,416.38,416.71,415.7,416.38,9115.0,415.2598,415.5889,414.5817,415.2598,9115.0
2019-01-18 15:00:00,416.16,417.24,416.11,416.76,14284.0,415.0404,416.1175,414.9906,415.6388,14284.0
2019-01-18 15:30:00,416.93,418.98,416.35,418.85,73290.0,415.8083,417.8528,415.2299,417.7232,73290.0
2019-01-22 09:30:00,415.77,421.99,409.54,412.95,83028.0,414.6515,420.8547,408.4382,411.8391,83028.0
2019-01-22 10:00:00,412.53,412.86,409.09,410.5,35593.0,411.4202,411.7493,407.9894,409.3956,35593.0
2019-01-22 10:30:00,410.41,412.25,410.31,411.93,16477.0,409.3059,411.1409,409.2062,410.8218,16477.0
2019-01-22 11:00:00,412.13,412.14,409.55,409.97,10560.0,411.0213,411.0312,408.4482,408.8671,10560.0
2019-01-22 11:30:00,410.05,410.36,407.24,407.82,22070.0,408.9469,409.256,406.1444,406.7229,22070.0
2019-01-22 12:00:00,408.0,409.49,408.0,408.63,13476.0,406.9024,408.3884,406.9024,407.5307,13476.0
2019-01-22 12:30:00,408.63,409.6,407.67,407.88,24459.0,407.5307,408.4981,406.5733,406.7827,24459.0
2019-01-22 13:00:00,407.96,407.97,405.1,406.92,42004.0,406.8625,406.8725,404.0102,405.8253,42004.0
2019-01-22 13:30:00,407.0,408.74,406.58,407.88,33053.0,405.9051,407.6404,405.4862,406.7827,33053.0
2019-01-22 14:00:00,407.83,407.83,404.55,406.0,30470.0,406.7328,406.7328,403.4617,404.9078,30470.0
2019-01-22 14:30:00,405.8,405.8,404.0,405.0,39190.0,404.7083,404.7083,402.9131,403.9104,39190.0
2019-01-22 15:00:00,405.0,406.81,404.61,405.57,49560.0,403.9104,405.7156,403.5215,404.4789,49560.0
2019-01-22 15:30:00,405.5,406.53,404.12,404.52,137423.0,404.4091,405.4363,403.0328,403.4317,137423.0
2019-01-23 09:30:00,404.92,406.79,401.01,405.25,69194.0,403.8307,405.6956,399.9312,404.1598,69194.0
2019-01-23 10:00:00,405.55,406.24,404.28,405.66,105929.0,404.459,405.1471,403.1924,404.5687,105929.0
2019-01-23 10:30:00,405.6,406.11,400.79,401.27,76738.0,404.5088,405.0175,399.7118,400.1905,76738.0
2019-01-23 11:00:00,401.33,402.89,400.54,400.86,29870.0,400.2503,401.8061,399.4624,399.7816,29870.0
2019-01-23 11:30:00,400.86,401.27,396.39,396.74,29963.0,399.7816,400.1905,395.3236,395.6727,29963.0
2019-01-23 12:00:00,396.72,396.99,393.17,396.53,40006.0,395.6527,395.922,392.1123,395.4632,40006.0
2019-01-23 12:30:00,396.67,397.27,395.05,397.27,58458.0,395.6029,396.2012,393.9872,396.2012,58458.0
2019-01-23 13:00:00,397.09,400.23,396.21,398.29,39459.0,396.0217,399.1533,395.1441,397.2185,39459.0
2019-01-23 13:30:00,398.52,399.69,397.47,397.83,35840.0,397.4479,398.6147,396.4007,396.7597,35840.0
2019-01-23 14:00:00,398.15,400.41,398.14,399.91,38188.0,397.0789,399.3328,397.0689,398.8341,38188.0
2019-01-23 14:30:00,399.9,400.36,398.72,399.0,19452.0,398.8242,399.2829,397.6473,397.9266,19452.0
2019-01-23 15:00:00,399.01,400.27,398.5,399.96,37122.0,397.9366,399.1932,397.4279,398.884,37122.0
2019-01-23 15:30:00,399.83,401.59,399.5,401.21,57142.0,398.7544,400.5096,398.4252,400.1306,57142.0
2019-01-24 09:30:00,401.8,404.34,399.16,401.67,29878.0,400.7191,403.2522,398.0862,400.5894,29878.0
2019-01-24 10:00:00,401.45,406.32,401.45,405.91,36109.0,400.37,405.2269,400.37,404.818,36109.0
2019-01-24 10:30:00,406.13,408.35,404.98,407.82,56544.0,405.0374,407.2514,403.8905,406.7229,56544.0
2019-01-24 11:00:00,407.81,407.81,405.33,407.05,40650.0,406.7129,406.7129,404.2396,405.9549,40650.0
2019-01-24 11:30:00,407.09,408.88,406.92,407.91,34470.0,405.9948,407.78,405.8253,406.8126,34470.0
2019-01-24 12:00:00,407.97,408.18,406.15,406.54,12689.0,406.8725,407.0819,405.0573,405.4463,12689.0
2019-01-24 12:30:00,406.76,407.63,406.0,406.8,26405.0,405.6657,406.5334,404.9078,405.7056,26405.0
2019-01-24 13:00:00,406.91,406.94,405.62,406.74,19892.0,405.8153,405.8452,404.5288,405.6458,19892.0
2019-01-24 13:30:00,407.13,408.05,406.39,408.05,30862.0,406.0347,406.9522,405.2967,406.9522,30862.0
2019-01-24 14:00:00,407.73,407.84,406.61,407.17,9569.0,406.6331,406.7428,405.5161,406.0746,9569.0
2019-01-24 14:30:00,406.94,407.65,406.67,406.69,19516.0,405.8452,406.5533,405.5759,405.5959,19516.0
2019-01-24 15:00:00,406.69,407.15,405.63,406.23,57353.0,405.5959,406.0547,404.5387,405.1371,57353.0
2019-01-24 15:30:00,406.21,408.23,406.1,407.93,57798.0,405.1172,407.1318,405.0075,406.8326,57798.0
2019-01-25 09:30:00,410.85,413.87,406.1,407.91,25755.0,409.7447,412.7566,405.0075,406.8126,25755.0
2019-01-25 10:00:00,407.67,411.47,407.67,411.18,14854.0,406.5733,410.363,406.5733,410.0738,14854.0
2019-01-25 10:30:00,411.21,413.92,410.86,413.37,29404.0,410.1037,412.8064,409.7547,412.2579,29404.0
2019-01-25 11:00:00,413.43,414.15,413.0,413.12,16242.0,412.3178,413.0358,411.8889,412.0086,16242.0
2019-01-25 11:30:00,413.22,415.88,413.12,415.5,25205.0,412.1083,414.7612,412.0086,414.3822,25205.0
2019-01-25 12:00:00,415.34,415.86,414.57,415.45,23700.0,414.2226,414.7412,413.4547,414.3323,23700.0
2019-01-25 12:30:00,415.64,416.67,414.71,415.49,29428.0,414.5218,415.549,413.5943,414.3722,29428.0
2019-01-25 13:00:00,415.29,417.68,415.18,417.17,20644.0,414.1728,416.5563,414.0631,416.0477,20644.0
2019-01-25 13:30:00,417.2,417.89,416.78,416.89,19638.0,416.0776,416.7658,415.6588,415.7685,19638.0
2019-01-25 14:00:00,416.64,416.82,415.78,415.8,34248.0,415.5191,415.6986,414.6614,414.6814,34248.0
2019-01-25 14:30:00,415.92,417.4,415.49,416.75,20829.0,414.8011,416.2771,414.3722,415.6288,20829.0
2019-01-25 15:00:00,416.99,418.75,416.72,417.75,34172.0,415.8682,417.6235,415.5989,416.6261,34172.0
2019-01-25 15:30:00,417.9,418.95,416.31,418.54,123704.0,416.7757,417.8229,415.19,417.414,123704.0
2019-01-28 09:30:00,415.11,416.5,409.8,413.71,47217.0,413.9932,415.3795,408.6975,412.597,47217.0
2019-01-28 10:00:00,413.11,414.0,411.35,412.75,38386.0,411.9986,412.8862,410.2434,411.6396,38386.0
2019-01-28 10:30:00,412.5,413.62,412.31,412.71,55141.0,411.3903,412.5073,411.2008,411.5997,55141.0
2019-01-28 11:00:00,412.56,412.56,410.87,411.7,16632.0,411.4501,411.4501,409.7646,410.5924,16632.0
2019-01-28 11:30:00,411.86,412.17,410.21,410.24,22783.0,410.752,411.0612,409.1064,409.1363,22783.0
2019-01-28 12:00:00,410.44,413.0,409.17,412.09,37871.0,409.3358,411.8889,408.0692,410.9814,37871.0
2019-01-28 12:30:00,411.61,411.72,409.24,409.55,18269.0,410.5027,410.6124,408.139,408.4482,18269.0
2019-01-28 13:00:00,409.46,411.93,409.01,409.91,15576.0,408.3584,410.8218,407.9097,408.8072,15576.0
2019-01-28 13:30:00,409.64,410.1,409.18,409.23,13836.0,408.538,408.9967,408.0792,408.1291,13836.0
2019-01-28 14:00:00,409.03,409.92,408.81,409.31,7330.0,407.9296,408.8172,407.7102,408.2088,7330.0
2019-01-28 14:30:00,409.43,412.0,409.14,411.24,77224.0,408.3285,410.8916,408.0393,410.1337,77224.0
2019-01-28 15:00:00,411.32,412.36,410.66,410.96,48404.0,410.2134,411.2506,409.5552,409.8544,48404.0
2019-01-28 15:30:00,410.73,413.96,410.73,413.95,83874.0,409.625,412.8463,409.625,412.8364,83874.0
2019-01-29 09:30:00,415.72,418.51,414.42,417.69,40497.0,414.6016,417.3841,413.3051,416.5663,40497.0
2019-01-29 10:00:00,418.11,418.12,415.03,415.57,32193.0,416.9852,416.9951,413.9135,414.452,32193.0
2019-01-29 10:30:00,415.51,415.81,413.0,413.22,20450.0,414.3922,414.6914,411.8889,412.1083,20450.0
2019-01-29 11:00:00,413.49,416.08,413.48,414.74,38109.0,412.3776,414.9606,412.3676,413.6242,38109.0
2019-01-29 11:30:00,414.74,414.93,413.54,413.75,26540.0,413.6242,413.8137,412.4275,412.6369,26540.0
2019-01-29 12:00:00,413.75,415.94,413.29,415.06,54395.0,412.6369,414.821,412.1781,413.9434,54395.0
2019-01-29 12:30:00,414.87,415.49,414.33,414.91,43592.0,413.7539,414.3722,413.2153,413.7938,43592.0
2019-01-29 13:00:00,414.6,414.86,413.84,414.77,11052.0,413.4846,413.7439,412.7267,413.6542,11052.0
2019-01-29 13:30:00,415.24,416.6,415.07,416.6,47628.0,414.1229,415.4792,413.9534,415.4792,47628.0
2019-01-29 14:00:00,416.2,416.92,416.08,416.2,20742.0,415.0803,415.7984,414.9606,415.0803,20742.0
2019-01-29 14:30:00,416.33,417.23,416.33,417.1,19241.0,415.21,416.1075,415.21,415.9779,19241.0
2019-01-29 15:00:00,416.94,417.9,416.56,417.72,22051.0,415.8183,416.7757,415.4393,416.5962,22051.0
2019-01-29 15:30:00,417.73,418.12,416.04,417.15,89578.0,416.6062,416.9951,414.9207,416.0278,89578.0
2019-01-30 09:30:00,416.35,417.94,415.03,415.83,84657.0,415.2299,416.8156,413.9135,414.7113,84657.0
2019-01-30 10:00:00,415.88,416.41,414.1,414.1,53741.0,414.7612,415.2897,412.986,412.986,53741.0
2019-01-30 10:30:00,414.16,414.64,412.62,413.5,35545.0,413.0458,413.5245,411.5099,412.3876,35545.0
2019-01-30 11:00:00,412.94,413.96,412.92,413.11,29009.0,411.8291,412.8463,411.8091,411.9986,29009.0
2019-01-30 11:30:00,413.36,415.28,412.91,414.7,72852.0,412.248,414.1628,411.7992,413.5843,72852.0
2019-01-30 12:00:00,414.86,415.83,413.0,415.06,26241.0,413.7439,414.7113,411.8889,413.9434,26241.0
2019-01-30 12:30:00,415.21,415.41,414.47,414.63,15352.0,414.093,414.2924,413.355,413.5145,15352.0
2019-01-30 13:00:00,414.77,414.77,413.31,413.48,11398.0,413.6542,413.6542,412.1981,412.3676,11398.0
2019-01-30 13:30:00,413.48,415.0,413.48,414.19,33260.0,412.3676,413.8835,412.3676,413.0757,33260.0
2019-01-30 14:00:00,414.28,418.82,414.28,418.49,106994.0,413.1655,417.6933,413.1655,417.3642,106994.0
2019-01-30 14:30:00,418.75,420.44,418.0,420.25,27892.0,417.6235,419.3089,416.8755,419.1194,27892.0
2019-01-30 15:00:00,420.37,420.44,416.89,417.62,31112.0,419.2391,419.3089,415.7685,416.4965,31112.0
2019-01-30 15:30:00,417.79,420.44,417.52,420.19,85346.0,416.666,419.3089,416.3968,419.0596,85346.0
2019-01-31 09:30:00,419.68,422.39,419.45,421.95,32958.0,418.5509,421.2537,418.3216,420.8148,32958.0
2019-01-31 10:00:00,421.78,423.49,421.72,423.18,33572.0,420.6453,422.3507,420.5855,422.0415,33572.0
2019-01-31 10:30:00,423.5,425.0,422.38,425.0,58501.0,422.3607,423.8566,421.2437,423.8566,58501.0
2019-01-31 11:00:00,424.81,426.7,424.49,426.11,115447.0,423.6671,425.5521,423.348,424.9637,115447.0
2019-01-31 11:30:00,426.04,427.75,425.45,427.69,35525.0,424.8938,426.5992,424.3054,426.5394,35525.0
2019-01-31 12:00:00,427.86,428.11,424.14,424.14,76119.0,426.7089,426.9583,422.999,422.999,76119.0
2019-01-31 12:30:00,424.54,424.54,422.15,422.15,20560.0,423.3979,423.3979,421.0143,421.0143,20560.0
2019-01-31 13:00:00,422.15,423.82,422.14,423.77,15097.0,421.0143,422.6798,421.0043,422.6299,15097.0
2019-01-31 13:30:00,423.76,424.58,423.23,424.23,18501.0,422.62,423.4378,422.0914,423.0887,18501.0
2019-01-31 14:00:00,424.39,424.63,423.94,424.02,14390.0,423.2483,423.4876,422.7995,422.8793,14390.0
2019-01-31 14:30:00,424.4,426.84,424.29,426.17,61701.0,423.2583,425.6917,423.1485,425.0235,61701.0
2019-01-31 15:00:00,426.03,428.22,425.94,427.84,69768.0,424.8839,427.068,424.7941,426.689,69768.0
2019-01-31 15:30:00,428.1,430.58,427.95,428.75,225377.0,426.9483,429.4216,426.7987,427.5965,225377.0
2019-02-01 09:30:00,428.52,431.32,425.7,426.65,47872.0,427.3672,430.1596,424.5548,425.5022,47872.0
2019-02-01 10:00:00,426.78,429.0,426.42,427.04,50514.0,425.6318,427.8459,425.2728,425.8911,50514.0
2019-02-01 10:30:00,427.33,427.75,425.75,426.44,32288.0,426.1804,426.5992,424.6046,425.2928,32288.0
2019-02-01 11:00:00,426.43,427.08,425.97,426.47,11612.0,425.2828,425.931,424.824,425.3227,11612.0
2019-02-01 11:30:00,426.58,427.53,426.35,427.32,47315.0,425.4324,426.3798,425.203,426.1704,47315.0
2019-02-01 12:00:00,427.46,427.6,426.36,427.18,21055.0,426.31,426.4496,425.213,426.0308,21055.0
2019-02-01 12:30:00,427.04,427.24,425.71,425.72,76364.0,425.8911,426.0906,424.5647,424.5747,76364.0
2019-02-01 13:00:00,425.65,426.73,425.32,425.89,19092.0,424.5049,425.582,424.1758,424.7442,19092.0
2019-02-01 13:30:00,425.97,426.4,425.36,426.08,21489.0,424.824,425.2529,424.2157,424.9337,21489.0
2019-02-01 14:00:00,425.99,426.79,425.88,426.48,14936.0,424.844,425.6418,424.7343,425.3327,14936.0
2019-02-01 14:30:00,426.59,427.31,426.22,427.27,14172.0,425.4424,426.1604,425.0734,426.1205,14172.0
2019-02-01 15:00:00,427.29,427.47,426.69,427.08,14633.0,426.1405,426.32,425.5421,425.931,14633.0
2019-02-01 15:30:00,427.32,430.48,427.24,430.29,76661.0,426.1704,429.3219,426.0906,429.1324,76661.0
2019-02-04 09:30:00,428.92,429.06,424.15,425.98,50518.0,427.7661,427.9057,423.0089,424.834,50518.0
2019-02-04 10:00:00,425.85,426.05,424.0,425.54,34062.0,424.7043,424.9038,422.8593,424.3952,34062.0
2019-02-04 10:30:00,424.96,425.05,422.49,424.15,18526.0,423.8167,423.9065,421.3534,423.0089,18526.0
2019-02-04 11:00:00,424.14,424.74,423.01,423.35,8989.0,422.999,423.5973,421.872,422.2111,8989.0
2019-02-04 11:30:00,423.22,424.33,423.02,423.04,9025.0,422.0814,423.1884,421.882,421.9019,9025.0
2019-02-04 12:00:00,423.12,423.24,422.68,423.05,12012.0,421.9817,422.1014,421.5429,421.9119,12012.0
2019-02-04 12:30:00,422.8,423.45,422.51,423.3,8586.0,421.6626,422.3108,421.3733,422.1612,8586.0
2019-02-04 13:00:00,423.32,423.89,423.07,423.64,10780.0,422.1812,422.7496,421.9318,422.5003,10780.0
2019-02-04 13:30:00,423.56,424.4,423.3,424.4,7742.0,422.4205,423.2583,422.1612,423.2583,7742.0
2019-02-04 14:00:00,424.47,425.43,424.47,424.86,13705.0,423.3281,424.2855,423.3281,423.717,13705.0
2019-02-04 14:30:00,424.96,424.98,424.03,424.22,9832.0,423.8167,423.8367,422.8892,423.0787,9832.0
2019-02-04 15:00:00,424.21,424.55,423.73,424.27,20456.0,423.0688,423.4078,422.5901,423.1286,20456.0
2019-02-04 15:30:00,424.29,425.74,424.21,425.39,60951.0,423.1485,424.5946,423.0688,424.2456,60951.0
2019-02-05 09:30:00,426.11,427.5,424.32,425.49,24035.0,424.9637,426.3499,423.1785,424.3453,24035.0
2019-02-05 10:00:00,425.25,426.71,424.99,425.22,30212.0,424.106,425.562,423.8467,424.076,30212.0
2019-02-05 10:30:00,425.54,425.78,423.51,424.65,94562.0,424.3952,424.6345,422.3706,423.5076,94562.0
2019-02-05 11:00:00,424.39,425.2,423.9,425.2,17490.0,423.2483,424.0561,422.7596,424.0561,17490.0
2019-02-05 11:30:00,425.31,425.6,423.19,423.74,21621.0,424.1658,424.455,422.0515,422.6,21621.0
2019-02-05 12:00:00,423.75,424.42,421.51,421.66,14216.0,422.61,423.2782,420.376,420.5256,14216.0
2019-02-05 12:30:00,421.75,422.47,421.08,421.08,17421.0,420.6154,421.3334,419.9472,419.9472,17421.0
2019-02-05 13:00:00,421.45,422.16,421.0,421.94,14794.0,420.3162,421.0243,419.8674,420.8049,14794.0
2019-02-05 13:30:00,421.65,423.27,421.34,423.21,19634.0,420.5156,422.1313,420.2065,422.0715,19634.0
2019-02-05 14:00:00,423.1,423.63,422.53,422.55,18840.0,421.9617,422.4903,421.3933,421.4132,18840.0
2019-02-05 14:30:00,422.69,423.14,422.3,422.63,12734.0,421.5529,422.0016,421.1639,421.493,12734.0
2019-02-05 15:00:00,422.28,422.59,421.74,422.36,27025.0,421.144,421.4531,420.6054,421.2237,27025.0
2019-02-05 15:30:00,422.34,422.65,419.63,419.63,74525.0,421.2038,421.513,418.5011,418.5011,74525.0
2019-02-06 09:30:00,428.9,429.9,418.45,422.28,126421.0,427.7461,428.7435,417.3243,421.144,126421.0
2019-02-06 10:00:00,422.24,423.0,411.59,414.49,83646.0,421.1041,421.862,410.4827,413.3749,83646.0
2019-02-06 10:30:00,414.82,416.44,410.73,411.38,60049.0,413.704,415.3197,409.625,410.2733,60049.0
2019-02-06 11:00:00,411.49,414.24,409.85,412.4,57875.0,410.383,413.1256,408.7474,411.2905,57875.0
2019-02-06 11:30:00,412.48,413.86,410.75,411.2,38263.0,411.3703,412.7466,409.645,410.0938,38263.0
2019-02-06 12:00:00,411.09,411.62,409.02,410.99,27949.0,409.9841,410.5126,407.9196,409.8843,27949.0
2019-02-06 12:30:00,411.23,412.22,410.11,411.86,36724.0,410.1237,411.111,409.0067,410.752,36724.0
2019-02-06 13:00:00,411.98,413.15,410.98,412.87,49521.0,410.8717,412.0385,409.8744,411.7593,49521.0
2019-02-06 13:30:00,412.76,412.94,410.87,410.88,26951.0,411.6496,411.8291,409.7646,409.7746,26951.0
2019-02-06 14:00:00,410.85,411.64,410.13,410.4,26715.0,409.7447,410.5326,409.0266,409.2959,26715.0
2019-02-06 14:30:00,410.59,411.43,409.34,410.27,44505.0,409.4854,410.3231,408.2388,409.1663,44505.0
2019-02-06 15:00:00,410.63,411.37,409.74,410.21,52499.0,409.5253,410.2633,408.6377,409.1064,52499.0
2019-02-06 15:30:00,410.19,410.34,406.4,406.56,217542.0,409.0865,409.2361,405.3067,405.4662,217542.0
2019-02-07 09:30:00,408.29,411.97,404.27,411.97,65753.0,407.1916,410.8617,403.1824,410.8617,65753.0
2019-02-07 10:00:00,411.94,414.22,410.72,413.54,46467.0,410.8318,413.1056,409.6151,412.4275,46467.0
2019-02-07 10:30:00,413.35,413.5,408.63,409.64,35831.0,412.238,412.3876,407.5307,408.538,35831.0
2019-02-07 11:00:00,409.04,410.38,407.03,407.28,34165.0,407.9396,409.276,405.935,406.1843,34165.0
2019-02-07 11:30:00,407.54,410.23,405.69,410.0,31354.0,406.4436,409.1264,404.5986,408.897,31354.0
2019-02-07 12:00:00,409.55,409.88,407.03,408.1,19381.0,408.4482,408.7773,405.935,407.0021,19381.0
2019-02-07 12:30:00,408.1,408.49,406.7,407.2,15119.0,407.0021,407.3911,405.6059,406.1045,15119.0
2019-02-07 13:00:00,407.59,409.26,407.59,408.78,28293.0,406.4935,408.159,406.4935,407.6803,28293.0
2019-02-07 13:30:00,409.0,409.42,407.31,407.94,28177.0,407.8997,408.3186,406.2142,406.8425,28177.0
2019-02-07 14:00:00,407.85,408.43,406.62,408.3,12410.0,406.7528,407.3312,405.5261,407.2016,12410.0
2019-02-07 14:30:00,408.42,408.68,406.74,406.87,12260.0,407.3212,407.5805,405.6458,405.7754,12260.0
2019-02-07 15:00:00,406.72,407.09,405.0,405.12,26913.0,405.6258,405.9948,403.9104,404.0301,26913.0
2019-02-07 15:30:00,405.3,406.65,404.63,406.36,82979.0,404.2096,405.556,403.5414,405.2668,82979.0
2019-02-08 09:30:00,405.44,408.0,402.32,402.45,26469.0,404.3493,406.9024,401.2377,401.3673,26469.0
2019-02-08 10:00:00,402.52,403.19,399.29,401.95,41092.0,401.4371,402.1053,398.2158,400.8686,41092.0
2019-02-08 10:30:00,401.97,403.8,401.73,403.43,37751.0,400.8886,402.7137,400.6492,402.3447,37751.0
2019-02-08 11:00:00,403.26,403.3,402.37,402.58,12449.0,402.1751,402.215,401.2875,401.497,12449.0
2019-02-08 11:30:00,402.85,403.38,402.31,402.85,12772.0,401.7662,402.2948,401.2277,401.7662,12772.0
2019-02-08 12:00:00,402.63,404.15,401.96,404.0,34055.0,401.5468,403.0627,400.8786,402.9131,34055.0
2019-02-08 12:30:00,403.8,404.45,403.11,403.66,17475.0,402.7137,403.3619,402.0255,402.574,17475.0
2019-02-08 13:00:00,403.64,404.83,403.34,404.75,8095.0,402.5541,403.7409,402.2549,403.6611,8095.0
2019-02-08 13:30:00,404.89,405.01,403.66,404.07,7600.0,403.8007,403.9204,402.574,402.9829,7600.0
2019-02-08 14:00:00,404.3,405.98,403.5,405.8,19899.0,403.2123,404.8878,402.4145,404.7083,19899.0
2019-02-08 14:30:00,405.69,407.0,404.56,405.78,24847.0,404.5986,405.9051,403.4716,404.6883,24847.0
2019-02-08 15:00:00,405.75,406.99,405.5,406.59,14138.0,404.6584,405.8951,404.4091,405.4962,14138.0
2019-02-08 15:30:00,406.7,406.91,405.65,406.9,63886.0,405.6059,405.8153,404.5587,405.8053,63886.0
2019-02-11 09:30:00,409.37,413.35,403.72,405.44,32631.0,408.2687,412.238,402.6339,404.3493,32631.0
2019-02-11 10:00:00,405.5,406.5,404.84,405.85,18367.0,404.4091,405.4064,403.7509,404.7582,18367.0
2019-02-11 10:30:00,405.87,406.67,404.66,404.66,24592.0,404.7781,405.5759,403.5714,403.5714,24592.0
2019-02-11 11:00:00,404.8,405.01,403.56,403.63,13711.0,403.711,403.9204,402.4743,402.5441,13711.0
2019-02-11 11:30:00,403.52,404.54,403.0,404.5,14484.0,402.4344,403.4517,401.9158,403.4118,14484.0
2019-02-11 12:00:00,404.37,405.83,404.22,404.87,24621.0,403.2821,404.7382,403.1325,403.7808,24621.0
2019-02-11 12:30:00,404.87,405.15,404.02,404.18,14097.0,403.7808,404.06,402.9331,403.0926,14097.0
2019-02-11 13:00:00,404.26,404.37,403.2,403.2,12681.0,403.1724,403.2821,402.1153,402.1153,12681.0
2019-02-11 13:30:00,403.31,404.75,403.25,404.6,24596.0,402.225,403.6611,402.1651,403.5115,24596.0
2019-02-11 14:00:00,404.32,404.91,403.89,404.37,9454.0,403.2323,403.8207,402.8034,403.2821,9454.0
2019-02-11 14:30:00,404.03,404.65,403.99,404.58,10869.0,402.9431,403.5614,402.9032,403.4916,10869.0
2019-02-11 15:00:00,404.58,407.09,404.58,406.85,20637.0,403.4916,405.9948,403.4916,405.7555,20637.0
2019-02-11 15:30:00,406.85,409.0,406.45,408.51,47539.0,405.7555,407.8997,405.3565,407.411,47539.0
2019-02-12 09:30:00,411.56,413.72,408.02,412.82,34918.0,410.4528,412.607,406.9223,411.7094,34918.0
2019-02-12 10:00:00,413.0,415.0,413.0,413.54,30006.0,411.8889,413.8835,411.8889,412.4275,30006.0
2019-02-12 10:30:00,413.9,415.75,413.42,415.59,26945.0,412.7865,414.6315,412.3078,414.472,26945.0
2019-02-12 11:00:00,415.46,418.1,415.46,416.34,42881.0,414.3423,416.9752,414.3423,415.2199,42881.0
2019-02-12 11:30:00,416.1,416.85,414.16,416.62,34328.0,414.9806,415.7286,413.0458,415.4992,34328.0
2019-02-12 12:00:00,416.73,416.93,415.79,416.0,14431.0,415.6089,415.8083,414.6714,414.8808,14431.0
2019-02-12 12:30:00,416.1,416.17,414.27,415.26,32365.0,414.9806,415.0504,413.1555,414.1428,32365.0
2019-02-12 13:00:00,415.5,415.7,414.04,414.59,27074.0,414.3822,414.5817,412.9261,413.4746,27074.0
2019-02-12 13:30:00,414.6,414.91,414.19,414.63,24495.0,413.4846,413.7938,413.0757,413.5145,24495.0
2019-02-12 14:00:00,414.51,414.9,414.19,414.66,17848.0,413.3949,413.7838,413.0757,413.5445,17848.0
2019-02-12 14:30:00,414.65,414.65,414.0,414.21,11821.0,413.5345,413.5345,412.8862,413.0957,11821.0
2019-02-12 15:00:00,414.22,414.7,413.9,414.57,18119.0,413.1056,413.5843,412.7865,413.4547,18119.0
2019-02-12 15:30:00,414.57,417.01,414.21,416.28,90554.0,413.4547,415.8881,413.0957,415.1601,90554.0
2019-02-13 09:30:00,415.98,421.66,415.98,417.27,29681.0,414.8609,420.5256,414.8609,416.1474,29681.0
2019-02-13 10:00:00,416.57,416.78,414.42,414.81,11247.0,415.4493,415.6588,413.3051,413.6941,11247.0
2019-02-13 10:30:00,414.99,416.13,414.43,415.6,11129.0,413.8736,415.0105,413.3151,414.4819,11129.0
2019-02-13 11:00:00,415.9,416.59,411.51,413.57,22924.0,414.7811,415.4693,410.4029,412.4574,22924.0
2019-02-13 11:30:00,413.73,413.76,412.27,413.54,11113.0,412.617,412.6469,411.1609,412.4275,11113.0
2019-02-13 12:00:00,413.6,414.09,413.06,413.73,6677.0,412.4873,412.976,411.9488,412.617,6677.0
2019-02-13 12:30:00,413.69,414.85,413.35,413.82,15218.0,412.5771,413.7339,412.238,412.7067,15218.0
2019-02-13 13:00:00,413.97,415.2,413.97,415.2,6106.0,412.8563,414.083,412.8563,414.083,6106.0
2019-02-13 13:30:00,415.46,416.18,415.12,415.42,4198.0,414.3423,415.0604,414.0032,414.3024,4198.0
2019-02-13 14:00:00,415.7,415.95,414.83,414.83,6874.0,414.5817,414.831,413.714,413.714,6874.0
2019-02-13 14:30:00,414.73,415.11,414.18,415.11,13163.0,413.6143,413.9932,413.0657,413.9932,13163.0
2019-02-13 15:00:00,415.0,415.13,413.26,414.18,9584.0,413.8835,414.0132,412.1482,413.0657,9584.0
2019-02-13 15:30:00,414.26,414.26,411.7,412.09,49153.0,413.1455,413.1455,410.5924,410.9814,49153.0
2019-02-14 09:30:00,412.0,413.99,408.94,410.21,28435.0,410.8916,412.8763,407.8398,409.1064,28435.0
2019-02-14 10:00:00,410.17,411.43,410.11,411.23,5690.0,409.0665,410.3231,409.0067,410.1237,5690.0
2019-02-14 10:30:00,411.6,412.85,408.62,409.3,19819.0,410.4927,411.7393,407.5207,408.1989,19819.0
2019-02-14 11:00:00,409.42,411.6,408.56,411.33,14633.0,408.3186,410.4927,407.4609,410.2234,14633.0
2019-02-14 11:30:00,411.14,413.41,410.64,413.26,16660.0,410.0339,412.2978,409.5353,412.1482,16660.0
2019-02-14 12:00:00,413.11,415.0,412.71,414.69,12467.0,411.9986,413.8835,411.5997,413.5744,12467.0
2019-02-14 12:30:00,414.69,415.17,414.29,415.06,7948.0,413.5744,414.0531,413.1754,413.9434,7948.0
2019-02-14 13:00:00,415.09,415.22,413.06,413.89,15696.0,413.9733,414.1029,411.9488,412.7765,15696.0
2019-02-14 13:30:00,414.0,414.5,413.78,414.25,4586.0,412.8862,413.3849,412.6668,413.1356,4586.0
2019-02-14 14:00:00,414.5,415.13,414.23,414.75,12399.0,413.3849,414.0132,413.1156,413.6342,12399.0
2019-02-14 14:30:00,414.79,414.92,414.35,414.58,8013.0,413.6741,413.8038,413.2353,413.4647,8013.0
2019-02-14 15:00:00,414.69,416.27,414.45,415.0,10744.0,413.5744,415.1501,413.335,413.8835,10744.0
2019-02-14 15:30:00,414.78,415.25,414.0,414.97,41861.0,413.6641,414.1329,412.8862,413.8536,41861.0
2019-02-15 09:30:00,418.01,418.69,416.08,416.43,43975.0,416.8854,417.5636,414.9606,415.3097,43975.0
2019-02-15 10:00:00,416.32,421.6,415.72,421.47,56211.0,415.2,420.4658,414.6016,420.3361,56211.0
2019-02-15 10:30:00,421.31,422.82,420.79,422.65,40152.0,420.1766,421.6825,419.658,421.513,40152.0
2019-02-15 11:00:00,422.15,422.86,421.11,422.66,56138.0,421.0143,421.7224,419.9771,421.5229,56138.0
2019-02-15 11:30:00,422.84,422.84,420.16,420.17,27550.0,421.7024,421.7024,419.0297,419.0396,27550.0
2019-02-15 12:00:00,420.41,420.8,419.74,420.0,19561.0,419.279,419.6679,418.6108,418.8701,19561.0
2019-02-15 12:30:00,420.03,420.41,419.9,420.05,9435.0,418.9,419.279,418.7704,418.92,9435.0
2019-02-15 13:00:00,420.16,420.29,419.74,420.08,14784.0,419.0297,419.1593,418.6108,418.9499,14784.0
2019-02-15 13:30:00,420.0,420.82,419.88,420.65,32713.0,418.8701,419.6879,418.7504,419.5183,32713.0
2019-02-15 14:00:00,420.77,421.05,419.96,419.96,16194.0,419.638,419.9173,418.8302,418.8302,16194.0
2019-02-15 14:30:00,420.15,422.17,420.06,422.04,24389.0,419.0197,421.0342,418.9299,420.9046,24389.0
2019-02-15 15:00:00,421.81,422.05,421.0,421.4,11916.0,420.6752,420.9146,419.8674,420.2663,11916.0
2019-02-15 15:30:00,421.49,424.39,421.36,424.02,103327.0,420.3561,423.2483,420.2264,422.8793,103327.0
2019-02-19 09:30:00,423.74,426.41,423.1,424.95,38249.0,422.6,425.2628,421.9617,423.8068,38249.0
2019-02-19 10:00:00,425.09,426.0,424.46,425.7,25325.0,423.9464,424.8539,423.3181,424.5548,25325.0
2019-02-19 10:30:00,425.72,425.95,424.82,425.45,16256.0,424.5747,424.8041,423.6771,424.3054,16256.0
2019-02-19 11:00:00,425.2,425.58,423.41,423.42,19010.0,424.0561,424.4351,422.2709,422.2809,19010.0
2019-02-19 11:30:00,423.14,423.63,420.42,421.55,34196.0,422.0016,422.4903,419.289,420.4159,34196.0
2019-02-19 12:00:00,421.45,422.78,421.45,422.77,16479.0,420.3162,421.6426,420.3162,421.6326,16479.0
2019-02-19 12:30:00,423.12,423.69,422.75,423.12,6192.0,421.9817,422.5502,421.6127,421.9817,6192.0
2019-02-19 13:00:00,423.1,423.15,421.85,422.06,4367.0,421.9617,422.0116,420.7151,420.9245,4367.0
2019-02-19 13:30:00,422.07,422.59,421.24,421.24,9330.0,420.9345,421.4531,420.1068,420.1068,9330.0
2019-02-19 14:00:00,421.21,421.36,420.61,420.87,10981.0,420.0768,420.2264,419.4784,419.7377,10981.0
2019-02-19 14:30:00,421.0,421.25,420.68,421.25,9536.0,419.8674,420.1167,419.5483,420.1167,9536.0
2019-02-19 15:00:00,421.14,421.14,420.62,420.87,8412.0,420.007,420.007,419.4884,419.7377,8412.0
2019-02-19 15:30:00,420.84,421.1,420.35,420.59,32187.0,419.7078,419.9671,419.2191,419.4585,32187.0
2019-02-20 09:30:00,420.0,422.05,417.08,419.57,22185.0,418.8701,420.9146,415.9579,418.4412,22185.0
2019-02-20 10:00:00,419.48,421.0,418.0,418.61,18680.0,418.3515,419.8674,416.8755,417.4838,18680.0
2019-02-20 10:30:00,418.88,420.3,418.7,419.2,25141.0,417.7531,419.1693,417.5736,418.0722,25141.0
2019-02-20 11:00:00,419.39,422.0,419.37,421.62,15288.0,418.2617,420.8647,418.2418,420.4857,15288.0
2019-02-20 11:30:00,421.94,423.32,421.94,423.32,12214.0,420.8049,422.1812,420.8049,422.1812,12214.0
2019-02-20 12:00:00,423.4,423.4,420.27,420.27,8040.0,422.2609,422.2609,419.1394,419.1394,8040.0
2019-02-20 12:30:00,420.15,420.51,418.0,419.24,10337.0,419.0197,419.3787,416.8755,418.1121,10337.0
2019-02-20 13:00:00,419.24,419.94,419.22,419.56,7793.0,418.1121,418.8102,418.0922,418.4313,7793.0
2019-02-20 13:30:00,420.0,421.0,419.44,421.0,8040.0,418.8701,419.8674,418.3116,419.8674,8040.0
2019-02-20 14:00:00,421.0,422.0,419.73,420.69,16262.0,419.8674,420.8647,418.6008,419.5582,16262.0
2019-02-20 14:30:00,420.7,421.37,420.15,420.59,10594.0,419.5682,420.2364,419.0197,419.4585,10594.0
2019-02-20 15:00:00,420.48,420.96,419.79,420.5,22195.0,419.3488,419.8275,418.6607,419.3687,22195.0
2019-02-20 15:30:00,420.6,422.71,420.19,422.51,49836.0,419.4685,421.5728,419.0596,421.3733,49836.0
2019-02-21 09:30:00,421.81,422.61,415.61,418.07,21463.0,420.6752,421.4731,414.4919,416.9453,21463.0
2019-02-21 10:00:00,417.39,417.42,415.58,415.82,20653.0,416.2671,416.297,414.462,414.7013,20653.0
2019-02-21 10:30:00,416.0,418.49,416.0,418.49,16560.0,414.8808,417.3642,414.8808,417.3642,16560.0
2019-02-21 11:00:00,418.46,420.27,417.85,419.1,13781.0,417.3342,419.1394,416.7259,417.9725,13781.0
2019-02-21 11:30:00,419.17,420.86,419.0,420.7,8107.0,418.0423,419.7278,417.8728,419.5682,8107.0
2019-02-21 12:00:00,420.85,420.85,420.13,420.3,4868.0,419.7178,419.7178,418.9997,419.1693,4868.0
2019-02-21 12:30:00,420.41,421.16,420.34,420.83,13010.0,419.279,420.027,419.2092,419.6979,13010.0
2019-02-21 13:00:00,420.86,420.86,418.73,418.73,29797.0,419.7278,419.7278,417.6035,417.6035,29797.0
2019-02-21 13:30:00,418.69,418.89,417.19,417.49,22658.0,417.5636,417.7631,416.0676,416.3668,22658.0
2019-02-21 14:00:00,417.52,417.91,416.73,417.04,10353.0,416.3968,416.7857,415.6089,415.9181,10353.0
2019-02-21 14:30:00,417.35,417.58,416.48,417.58,17015.0,416.2272,416.4566,415.3596,416.4566,17015.0
2019-02-21 15:00:00,417.43,418.61,417.28,417.41,10502.0,416.307,417.4838,416.1574,416.2871,10502.0
2019-02-21 15:30:00,417.4,418.71,416.73,418.63,28233.0,416.2771,417.5836,415.6089,417.5038,28233.0
2019-02-22 09:30:00,418.21,420.54,416.0,420.44,26117.0,417.0849,419.4086,414.8808,419.3089,26117.0
2019-02-22 10:00:00,420.28,421.38,420.27,421.14,16513.0,419.1493,420.2464,419.1394,420.007,16513.0
2019-02-22 10:30:00,421.5,422.2,420.05,422.06,24455.0,420.3661,421.0642,418.92,420.9245,24455.0
2019-02-22 11:00:00,422.08,423.65,421.66,422.96,12548.0,420.9445,422.5103,420.5256,421.8221,12548.0
2019-02-22 11:30:00,422.79,423.36,422.15,423.21,10522.0,421.6526,422.221,421.0143,422.0715,10522.0
2019-02-22 12:00:00,423.11,423.35,422.38,422.5,6637.0,421.9717,422.2111,421.2437,421.3634,6637.0
2019-02-22 12:30:00,422.44,422.77,421.18,421.39,11540.0,421.3035,421.6326,420.0469,420.2563,11540.0
2019-02-22 13:00:00,421.36,422.22,421.05,422.22,52527.0,420.2264,421.0841,419.9173,421.0841,52527.0
2019-02-22 13:30:00,422.47,422.74,421.54,421.8,10703.0,421.3334,421.6027,420.4059,420.6652,10703.0
2019-02-22 14:00:00,422.07,423.2,421.91,422.22,13618.0,420.9345,422.0615,420.7749,421.0841,13618.0
2019-02-22 14:30:00,422.22,422.39,420.79,421.44,10501.0,421.0841,421.2537,419.658,420.3062,10501.0
2019-02-22 15:00:00,421.23,422.0,421.13,421.83,8457.0,420.0968,420.8647,419.997,420.6952,8457.0
2019-02-22 15:30:00,421.87,422.62,421.32,422.39,21292.0,420.7351,421.483,420.1865,421.2537,21292.0
2019-02-25 09:30:00,424.94,426.53,422.43,423.48,29947.0,423.7968,425.3825,421.2936,422.3407,29947.0
2019-02-25 10:00:00,423.61,426.25,423.61,424.71,14008.0,422.4704,425.1033,422.4704,423.5674,14008.0
2019-02-25 10:30:00,425.17,426.31,424.11,424.26,15854.0,424.0262,425.1631,422.969,423.1186,15854.0
2019-02-25 11:00:00,424.48,424.68,423.7,423.7,12816.0,423.338,423.5375,422.5601,422.5601,12816.0
2019-02-25 11:30:00,423.71,425.28,423.32,424.33,18825.0,422.5701,424.1359,422.1812,423.1884,18825.0
2019-02-25 12:00:00,424.33,424.35,423.1,423.1,17284.0,423.1884,423.2084,421.9617,421.9617,17284.0
2019-02-25 12:30:00,422.81,423.91,421.01,422.21,17913.0,421.6725,422.7696,419.8774,421.0741,17913.0
2019-02-25 13:00:00,422.34,423.08,421.99,422.6,5570.0,421.2038,421.9418,420.8547,421.4631,5570.0
2019-02-25 13:30:00,422.79,422.95,422.24,422.86,10057.0,421.6526,421.8122,421.1041,421.7224,10057.0
2019-02-25 14:00:00,423.5,423.65,422.07,422.07,8196.0,422.3607,422.5103,420.9345,420.9345,8196.0
2019-02-25 14:30:00,422.52,423.3,422.31,422.72,9979.0,421.3833,422.1612,421.1739,421.5828,9979.0
2019-02-25 15:00:00,422.63,423.09,421.63,421.66,5994.0,421.493,421.9518,420.4957,420.5256,5994.0
2019-02-25 15:30:00,421.91,422.57,415.76,420.35,240994.0,420.7749,421.4332,414.6415,419.2191,240994.0
2019-02-26 09:30:00,418.57,420.4,415.83,419.8,41307.0,417.4439,419.269,414.7113,418.6706,41307.0
2019-02-26 10:00:00,419.53,423.5,419.23,422.51,35150.0,418.4014,422.3607,418.1022,421.3733,35150.0
2019-02-26 10:30:00,422.37,423.0,421.46,423.0,26099.0,421.2337,421.862,420.3262,421.862,26099.0
2019-02-26 11:00:00,423.17,425.3,423.17,424.96,58555.0,422.0316,424.1558,422.0316,423.8167,58555.0
2019-02-26 11:30:00,425.1,427.1,425.08,425.5,56565.0,423.9564,425.951,423.9364,424.3553,56565.0
2019-02-26 12:00:00,425.6,425.76,423.83,424.62,12539.0,424.455,424.6146,422.6898,423.4777,12539.0
2019-02-26 12:30:00,424.68,426.0,423.61,425.49,30122.0,423.5375,424.8539,422.4704,424.3453,30122.0
2019-02-26 13:00:00,425.98,426.5,425.36,426.15,20785.0,424.834,425.3526,424.2157,425.0035,20785.0
2019-02-26 13:30:00,426.16,427.0,425.58,426.24,16069.0,425.0135,425.8513,424.4351,425.0933,16069.0
2019-02-26 14:00:00,426.45,427.0,426.28,426.31,12370.0,425.3027,425.8513,425.1332,425.1631,12370.0
2019-02-26 14:30:00,426.53,427.48,426.38,427.08,20787.0,425.3825,426.33,425.2329,425.931,20787.0
2019-02-26 15:00:00,427.29,428.06,427.28,427.75,14524.0,426.1405,426.9084,426.1305,426.5992,14524.0
2019-02-26 15:30:00,427.72,427.72,425.86,425.89,28808.0,426.5693,426.5693,424.7143,424.7442,28808.0
2019-02-27 09:30:00,424.0,428.3,424.0,426.15,21955.0,422.8593,427.1478,422.8593,425.0035,21955.0
2019-02-27 10:00:00,425.41,427.08,424.62,426.0,27283.0,424.2655,425.931,423.4777,424.8539,27283.0
2019-02-27 10:30:00,425.93,427.59,425.28,426.47,12444.0,424.7841,426.4397,424.1359,425.3227,12444.0
2019-02-27 11:00:00,426.1,426.76,425.23,426.52,20940.0,424.9537,425.6119,424.086,425.3725,20940.0
2019-02-27 11:30:00,426.0,427.8,425.96,426.98,19004.0,424.8539,426.6491,424.8141,425.8313,19004.0
2019-02-27 12:00:00,427.33,430.36,427.31,430.06,30932.0,426.1804,429.2022,426.1604,428.903,30932.0
2019-02-27 12:30:00,430.12,430.38,429.72,430.04,16771.0,428.9629,429.2222,428.5639,428.8831,16771.0
2019-02-27 13:00:00,430.03,432.55,429.66,431.92,55578.0,428.8731,431.3863,428.5041,430.758,55578.0
2019-02-27 13:30:00,431.66,431.66,429.34,429.41,13391.0,430.4987,430.4987,428.185,428.2548,13391.0
2019-02-27 14:00:00,429.43,430.44,428.51,430.43,11839.0,428.2747,429.282,427.3572,429.272,11839.0
2019-02-27 14:30:00,430.45,431.85,430.28,431.36,23281.0,429.292,430.6882,429.1224,430.1995,23281.0
2019-02-27 15:00:00,431.3,431.3,429.86,429.86,16728.0,430.1397,430.1397,428.7036,428.7036,16728.0
2019-02-27 15:30:00,429.69,433.74,429.57,433.47,84689.0,428.534,432.5731,428.4143,432.3038,84689.0
2019-02-28 09:30:00,430.19,434.35,429.19,429.51,31453.0,429.0327,433.1815,428.0354,428.3545,31453.0
2019-02-28 10:00:00,429.58,430.91,428.62,429.53,13728.0,428.4243,429.7507,427.4669,428.3744,13728.0
2019-02-28 10:30:00,429.96,430.5,429.13,429.34,17459.0,428.8033,429.3418,427.9755,428.185,17459.0
2019-02-28 11:00:00,429.0,430.14,428.99,430.03,27271.0,427.8459,428.9828,427.8359,428.8731,27271.0
2019-02-28 11:30:00,429.78,431.24,429.75,431.24,25564.0,428.6238,430.0798,428.5939,430.0798,25564.0
2019-02-28 12:00:00,431.09,432.66,430.42,432.61,13686.0,429.9303,431.496,429.2621,431.4462,13686.0
2019-02-28 12:30:00,432.65,433.43,432.36,432.69,12377.0,431.4861,432.264,431.1968,431.5259,12377.0
2019-02-28 13:00:00,432.84,433.21,432.24,432.29,10128.0,431.6755,432.0445,431.0772,431.127,10128.0
2019-02-28 13:30:00,432.51,432.99,431.71,432.23,12495.0,431.3464,431.8251,430.5486,431.0672,12495.0
2019-02-28 14:00:00,432.1,432.51,431.26,432.4,11615.0,430.9375,431.3464,430.0998,431.2367,11615.0
2019-02-28 14:30:00,432.39,432.55,431.49,432.21,15939.0,431.2268,431.3863,430.3292,431.0472,15939.0
2019-02-28 15:00:00,432.24,432.28,430.67,431.42,15599.0,431.0772,431.1171,429.5114,430.2594,15599.0
2019-02-28 15:30:00,431.55,432.05,430.03,430.75,49073.0,430.389,430.8877,428.8731,429.5912,49073.0
2019-03-01 09:30:00,434.8,435.56,433.44,433.72,30026.0,433.6303,434.3882,432.2739,432.5532,30026.0
2019-03-01 10:00:00,433.84,434.82,431.93,432.52,13800.0,432.6729,433.6502,430.768,431.3564,13800.0
2019-03-01 10:30:00,432.56,435.35,432.25,435.27,15500.0,431.3963,434.1788,431.0871,434.099,15500.0
2019-03-01 11:00:00,435.28,435.95,434.63,435.77,15497.0,434.109,434.7772,433.4607,434.5977,15497.0
2019-03-01 11:30:00,436.0,437.49,435.4,436.92,21010.0,434.827,436.313,434.2287,435.7446,21010.0
2019-03-01 12:00:00,436.71,438.38,436.29,438.38,22274.0,435.5351,437.2006,435.1163,437.2006,22274.0
2019-03-01 12:30:00,438.49,439.43,438.24,438.61,17289.0,437.3103,438.2478,437.061,437.43,17289.0
2019-03-01 13:00:00,438.61,439.28,438.43,439.19,15337.0,437.43,438.0982,437.2505,438.0085,15337.0
2019-03-01 13:30:00,439.11,439.69,438.83,439.69,9612.0,437.9287,438.5071,437.6494,438.5071,9612.0
2019-03-01 14:00:00,439.69,439.93,438.85,439.47,22785.0,438.5071,438.7465,437.6694,438.2877,22785.0
2019-03-01 14:30:00,439.43,439.83,439.04,439.29,16719.0,438.2478,438.6467,437.8589,438.1082,16719.0
2019-03-01 15:00:00,439.3,440.0,438.84,439.78,27294.0,438.1182,438.8163,437.6594,438.5969,27294.0
2019-03-01 15:30:00,439.87,440.05,438.89,439.56,53780.0,438.6866,438.8661,437.7093,438.3775,53780.0
2019-03-04 09:30:00,441.18,442.0,438.0,441.27,35213.0,439.9931,440.8109,436.8217,440.0829,35213.0
2019-03-04 10:00:00,441.39,441.67,438.0,438.5,23838.0,440.2025,440.4818,436.8217,437.3203,23838.0
2019-03-04 10:30:00,438.74,439.33,435.45,436.27,18661.0,437.5597,438.1481,434.2785,435.0963,18661.0
2019-03-04 11:00:00,436.03,436.22,432.23,432.78,28093.0,434.857,435.0465,431.0672,431.6157,28093.0
2019-03-04 11:30:00,432.66,433.62,429.46,429.61,19365.0,431.496,432.4534,428.3046,428.4542,19365.0
2019-03-04 12:00:00,429.33,434.37,428.36,432.74,67503.0,428.175,433.2014,427.2076,431.5758,67503.0
2019-03-04 12:30:00,432.56,433.0,429.29,429.87,29946.0,431.3963,431.8351,428.1351,428.7135,29946.0
2019-03-04 13:00:00,429.88,431.7,428.59,431.65,14779.0,428.7235,430.5386,427.437,430.4887,14779.0
2019-03-04 13:30:00,431.84,433.39,431.27,433.11,15339.0,430.6782,432.2241,430.1098,431.9448,15339.0
2019-03-04 14:00:00,433.31,433.88,432.01,433.62,19686.0,432.1443,432.7127,430.8478,432.4534,19686.0
2019-03-04 14:30:00,433.67,433.82,431.96,432.0,12145.0,432.5033,432.6529,430.7979,430.8378,12145.0
2019-03-04 15:00:00,432.06,433.47,431.89,432.87,26139.0,430.8976,432.3038,430.7281,431.7055,26139.0
2019-03-04 15:30:00,432.59,434.28,431.64,433.94,79967.0,431.4262,433.1117,430.4788,432.7726,79967.0
2019-03-05 09:30:00,432.12,434.34,430.49,432.19,31344.0,430.9575,433.1715,429.3319,431.0273,31344.0
2019-03-05 10:00:00,432.62,433.74,431.76,431.76,10784.0,431.4561,432.5731,430.5985,430.5985,10784.0
2019-03-05 10:30:00,432.24,434.45,432.06,433.94,20688.0,431.0772,433.2812,430.8976,432.7726,20688.0
2019-03-05 11:00:00,433.88,435.31,433.69,434.71,8050.0,432.7127,434.1389,432.5233,433.5405,8050.0
2019-03-05 11:30:00,434.97,436.92,434.97,436.18,16261.0,433.7998,435.7446,433.7998,435.0066,16261.0
2019-03-05 12:00:00,436.62,437.18,435.75,436.26,12545.0,435.4454,436.0039,434.5777,435.0863,12545.0
2019-03-05 12:30:00,436.59,436.6,435.57,435.72,13350.0,435.4155,435.4254,434.3982,434.5478,13350.0
2019-03-05 13:00:00,435.75,437.55,435.6,436.93,11526.0,434.5777,436.3729,434.4281,435.7545,11526.0
2019-03-05 13:30:00,436.73,437.58,436.18,437.42,9283.0,435.5551,436.4028,435.0066,436.2432,9283.0
2019-03-05 14:00:00,437.42,438.37,437.04,438.15,21335.0,436.2432,437.1907,435.8642,436.9713,21335.0
2019-03-05 14:30:00,438.5,439.61,438.33,439.43,13661.0,437.3203,438.4273,437.1508,438.2478,13661.0
2019-03-05 15:00:00,439.65,439.65,434.8,435.21,38265.0,438.4672,438.4672,433.6303,434.0392,38265.0
2019-03-05 15:30:00,435.27,437.82,434.72,437.13,81313.0,434.099,436.6421,433.5505,435.954,81313.0
2019-03-06 09:30:00,436.93,438.02,434.06,437.08,39273.0,435.7545,436.8416,432.8923,435.9041,39273.0
2019-03-06 10:00:00,437.04,437.22,429.66,429.66,51589.0,435.8642,436.0438,428.5041,428.5041,51589.0
2019-03-06 10:30:00,430.0,430.0,425.59,428.23,48369.0,428.8432,428.8432,424.445,427.0779,48369.0
2019-03-06 11:00:00,428.25,428.8,426.77,428.05,19561.0,427.0979,427.6464,425.6219,426.8984,19561.0
2019-03-06 11:30:00,428.61,430.05,427.63,428.02,17725.0,427.4569,428.8931,426.4796,426.8685,17725.0
2019-03-06 12:00:00,427.86,428.09,425.0,425.0,98885.0,426.7089,426.9383,423.8566,423.8566,98885.0
2019-03-06 12:30:00,424.66,426.36,423.39,423.66,75003.0,423.5176,425.213,422.251,422.5202,75003.0
2019-03-06 13:00:00,423.68,423.68,421.94,422.07,18049.0,422.5402,422.5402,420.8049,420.9345,18049.0
2019-03-06 13:30:00,422.24,426.76,422.24,426.57,24455.0,421.1041,425.6119,421.1041,425.4224,24455.0
2019-03-06 14:00:00,426.38,426.38,423.0,423.0,28288.0,425.2329,425.2329,421.862,421.862,28288.0
2019-03-06 14:30:00,423.31,424.53,421.88,424.12,37985.0,422.1712,423.3879,420.745,422.979,37985.0
2019-03-06 15:00:00,423.89,424.74,421.3,421.53,28136.0,422.7496,423.5973,420.1666,420.396,28136.0
2019-03-06 15:30:00,421.53,424.37,421.38,423.69,61216.0,420.396,423.2283,420.2464,422.5502,61216.0
2019-03-07 09:30:00,422.9,422.9,412.2,412.2,70948.0,421.7623,421.7623,411.0911,411.0911,70948.0
2019-03-07 10:00:00,412.0,414.16,411.61,412.95,65139.0,410.8916,413.0458,410.5027,411.8391,65139.0
2019-03-07 10:30:00,412.84,413.86,410.53,411.33,36805.0,411.7294,412.7466,409.4256,410.2234,36805.0
2019-03-07 11:00:00,411.16,413.3,410.72,412.75,44530.0,410.0539,412.1881,409.6151,411.6396,44530.0
2019-03-07 11:30:00,412.84,415.05,412.84,414.82,44805.0,411.7294,413.9334,411.7294,413.704,44805.0
2019-03-07 12:00:00,414.65,415.61,412.87,414.0,29667.0,413.5345,414.4919,411.7593,412.8862,29667.0
2019-03-07 12:30:00,413.69,414.09,411.95,413.28,27111.0,412.5771,412.976,410.8417,412.1682,27111.0
2019-03-07 13:00:00,413.31,413.71,412.07,412.49,20364.0,412.1981,412.597,410.9614,411.3803,20364.0
2019-03-07 13:30:00,412.46,412.46,410.75,410.96,21906.0,411.3504,411.3504,409.645,409.8544,21906.0
2019-03-07 14:00:00,410.88,411.71,410.25,411.56,26714.0,409.7746,410.6024,409.1463,410.4528,26714.0
2019-03-07 14:30:00,411.56,411.91,410.0,410.18,53030.0,410.4528,410.8019,408.897,409.0765,53030.0
2019-03-07 15:00:00,410.18,411.18,409.85,409.85,37148.0,409.0765,410.0738,408.7474,408.7474,37148.0
2019-03-07 15:30:00,409.81,411.19,409.19,409.52,115006.0,408.7075,410.0838,408.0892,408.4183,115006.0
2019-03-08 09:30:00,407.51,407.51,402.24,404.06,72689.0,406.4137,406.4137,401.1579,402.973,72689.0
2019-03-08 10:00:00,403.89,403.89,399.58,401.85,53958.0,402.8034,402.8034,398.505,400.7689,53958.0
2019-03-08 10:30:00,402.01,405.64,401.27,403.79,45320.0,400.9285,404.5487,400.1905,402.7037,45320.0
2019-03-08 11:00:00,403.71,406.41,402.43,405.69,28050.0,402.6239,405.3166,401.3474,404.5986,28050.0
2019-03-08 11:30:00,406.08,406.39,404.32,404.84,29554.0,404.9875,405.2967,403.2323,403.7509,29554.0
2019-03-08 12:00:00,404.36,404.62,402.53,402.76,36184.0,403.2722,403.5315,401.4471,401.6765,36184.0
2019-03-08 12:30:00,402.78,403.0,400.01,401.06,79276.0,401.6964,401.9158,398.9339,399.981,79276.0
2019-03-08 13:00:00,401.13,401.46,400.59,401.22,54041.0,400.0509,400.38,399.5123,400.1406,54041.0
2019-03-08 13:30:00,401.21,401.87,400.61,400.95,73040.0,400.1306,400.7889,399.5323,399.8713,73040.0
2019-03-08 14:00:00,401.01,401.6,400.09,401.11,34143.0,399.9312,400.5196,399.0137,400.0309,34143.0
2019-03-08 14:30:00,401.15,403.2,400.23,403.2,28955.0,400.0708,402.1153,399.1533,402.1153,28955.0
2019-03-08 15:00:00,403.18,403.51,401.12,401.31,33833.0,402.0953,402.4245,400.0409,400.2304,33833.0
2019-03-08 15:30:00,401.13,403.47,401.0,402.64,123752.0,400.0509,402.3846,399.9212,401.5568,123752.0
2019-03-11 09:30:00,404.15,407.53,402.25,402.73,43549.0,403.0627,406.4336,401.1678,401.6465,43549.0
2019-03-11 10:00:00,402.29,405.0,402.28,404.98,39667.0,401.2077,403.9104,401.1978,403.8905,39667.0
2019-03-11 10:30:00,404.89,406.49,404.3,405.91,42732.0,403.8007,405.3964,403.2123,404.818,42732.0
2019-03-11 11:00:00,405.7,408.15,405.49,407.76,34639.0,404.6086,407.052,404.3991,406.663,34639.0
2019-03-11 11:30:00,407.61,408.36,406.23,407.8,27219.0,406.5134,407.2614,405.1371,406.7029,27219.0
2019-03-11 12:00:00,407.84,409.13,406.41,407.56,29605.0,406.7428,408.0293,405.3166,406.4636,29605.0
2019-03-11 12:30:00,407.45,409.56,407.11,409.01,43466.0,406.3539,408.4582,406.0148,407.9097,43466.0
2019-03-11 13:00:00,408.98,409.45,408.0,409.44,18911.0,407.8797,408.3485,406.9024,408.3385,18911.0
2019-03-11 13:30:00,409.56,410.29,409.26,409.83,39217.0,408.4582,409.1862,408.159,408.7274,39217.0
2019-03-11 14:00:00,409.56,410.18,409.45,409.63,25686.0,408.4582,409.0765,408.3485,408.528,25686.0
2019-03-11 14:30:00,409.59,410.44,409.12,409.98,23329.0,408.4881,409.3358,408.0194,408.877,23329.0
2019-03-11 15:00:00,409.81,411.16,409.35,409.83,25345.0,408.7075,410.0539,408.2487,408.7274,25345.0
2019-03-11 15:30:00,409.94,413.21,409.63,412.1,123590.0,408.8372,412.0984,408.528,410.9913,123590.0
2019-03-12 09:30:00,413.56,415.0,412.0,414.18,46317.0,412.4474,413.8835,410.8916,413.0657,46317.0
2019-03-12 10:00:00,413.74,413.74,411.19,413.22,35913.0,412.6269,412.6269,410.0838,412.1083,35913.0
2019-03-12 10:30:00,413.87,415.51,413.65,415.29,35414.0,412.7566,414.3922,412.5372,414.1728,35414.0
2019-03-12 11:00:00,415.15,415.78,414.19,414.71,16117.0,414.0331,414.6614,413.0757,413.5943,16117.0
2019-03-12 11:30:00,414.78,418.22,414.78,418.19,36288.0,413.6641,417.0949,413.6641,417.065,36288.0
2019-03-12 12:00:00,418.19,419.0,417.19,418.71,40698.0,417.065,417.8728,416.0676,417.5836,40698.0
2019-03-12 12:30:00,418.69,420.62,418.3,420.62,38602.0,417.5636,419.4884,417.1747,419.4884,38602.0
2019-03-12 13:00:00,420.87,421.8,419.62,419.62,28035.0,419.7377,420.6652,418.4911,418.4911,28035.0
2019-03-12 13:30:00,419.48,420.02,417.21,417.21,36004.0,418.3515,418.89,416.0876,416.0876,36004.0
2019-03-12 14:00:00,417.15,417.58,415.65,415.78,38104.0,416.0278,416.4566,414.5318,414.6614,38104.0
2019-03-12 14:30:00,415.88,416.62,415.49,416.14,32530.0,414.7612,415.4992,414.3722,415.0205,32530.0
2019-03-12 15:00:00,415.96,416.31,414.91,415.71,14950.0,414.841,415.19,413.7938,414.5916,14950.0
2019-03-12 15:30:00,415.52,417.83,415.32,417.62,138826.0,414.4021,416.7059,414.2027,416.4965,138826.0
2019-03-13 09:30:00,419.38,419.6,410.98,411.07,62043.0,418.2518,418.4712,409.8744,409.9641,62043.0
2019-03-13 10:00:00,411.08,414.04,411.07,412.51,48413.0,409.9741,412.9261,409.9641,411.4002,48413.0
2019-03-13 10:30:00,412.38,413.64,411.85,412.81,44954.0,411.2706,412.5272,410.742,411.6994,44954.0
2019-03-13 11:00:00,412.92,414.68,412.26,414.33,40468.0,411.8091,413.5644,411.1509,413.2153,40468.0
2019-03-13 11:30:00,414.35,414.39,413.07,413.11,26584.0,413.2353,413.2752,411.9587,411.9986,26584.0
2019-03-13 12:00:00,413.19,413.32,412.03,412.17,30696.0,412.0784,412.2081,410.9215,411.0612,30696.0
2019-03-13 12:30:00,412.17,413.49,412.07,413.04,22600.0,411.0612,412.3776,410.9614,411.9288,22600.0
2019-03-13 13:00:00,412.9,414.08,412.35,412.58,23889.0,411.7892,412.966,411.2407,411.47,23889.0
2019-03-13 13:30:00,412.5,413.03,411.48,411.59,19862.0,411.3903,411.9188,410.373,410.4827,19862.0
2019-03-13 14:00:00,411.69,412.59,410.52,410.7,19578.0,410.5824,411.48,409.4156,409.5951,19578.0
2019-03-13 14:30:00,410.59,411.28,409.25,409.7,45849.0,409.4854,410.1735,408.149,408.5978,45849.0
2019-03-13 15:00:00,409.61,410.65,408.97,410.17,59680.0,408.508,409.5452,407.8698,409.0665,59680.0
2019-03-13 15:30:00,410.04,410.38,408.53,409.13,86371.0,408.9369,409.276,407.4309,408.0293,86371.0
2019-03-14 09:30:00,409.89,412.36,409.0,410.46,36571.0,408.7873,411.2506,407.8997,409.3558,36571.0
2019-03-14 10:00:00,410.23,410.65,406.34,406.77,36593.0,409.1264,409.5452,405.2468,405.6757,36593.0
2019-03-14 10:30:00,406.91,408.66,406.5,407.6,43617.0,405.8153,407.5606,405.4064,406.5034,43617.0
2019-03-14 11:00:00,407.64,409.28,407.02,408.81,25103.0,406.5433,408.1789,405.925,407.7102,25103.0
2019-03-14 11:30:00,408.7,408.97,407.65,408.4,19695.0,407.6005,407.8698,406.5533,407.3013,19695.0
2019-03-14 12:00:00,408.35,408.86,407.2,408.85,34731.0,407.2514,407.7601,406.1045,407.7501,34731.0
2019-03-14 12:30:00,409.04,409.5,408.13,408.55,13878.0,407.9396,408.3983,407.032,407.4509,13878.0
2019-03-14 13:00:00,408.64,408.92,407.87,408.76,26028.0,407.5406,407.8199,406.7727,407.6603,26028.0
2019-03-14 13:30:00,408.82,409.09,407.96,408.51,14522.0,407.7202,407.9894,406.8625,407.411,14522.0
2019-03-14 14:00:00,408.53,408.53,407.73,408.26,17372.0,407.4309,407.4309,406.6331,407.1617,17372.0
2019-03-14 14:30:00,408.23,408.33,407.29,407.69,22830.0,407.1318,407.2315,406.1943,406.5932,22830.0
2019-03-14 15:00:00,407.74,407.74,406.99,407.44,16161.0,406.6431,406.6431,405.8951,406.3439,16161.0
2019-03-14 15:30:00,407.43,408.13,407.11,407.5,72919.0,406.3339,407.032,406.0148,406.4037,72919.0
2019-03-15 09:30:00,408.47,412.14,408.47,411.86,140809.0,407.3711,411.0312,407.3711,410.752,140809.0
2019-03-15 10:00:00,411.87,412.76,410.21,410.21,28028.0,410.762,411.6496,409.1064,409.1064,28028.0
2019-03-15 10:30:00,410.59,410.62,408.4,409.37,24186.0,409.4854,409.5153,407.3013,408.2687,24186.0
2019-03-15 11:00:00,409.49,410.11,409.11,409.52,11587.0,408.3884,409.0067,408.0094,408.4183,11587.0
2019-03-15 11:30:00,409.52,410.33,409.19,409.8,14014.0,408.4183,409.2261,408.0892,408.6975,14014.0
2019-03-15 12:00:00,409.7,410.95,409.66,409.81,10099.0,408.5978,409.8444,408.5579,408.7075,10099.0
2019-03-15 12:30:00,409.86,411.58,409.78,411.45,14103.0,408.7574,410.4727,408.6776,410.3431,14103.0
2019-03-15 13:00:00,411.52,412.4,411.41,412.4,30932.0,410.4129,411.2905,410.3032,411.2905,30932.0
2019-03-15 13:30:00,412.5,413.6,412.38,413.2,54059.0,411.3903,412.4873,411.2706,412.0884,54059.0
2019-03-15 14:00:00,413.15,413.47,412.56,413.47,33700.0,412.0385,412.3577,411.4501,412.3577,33700.0
2019-03-15 14:30:00,413.47,413.6,412.58,412.94,15199.0,412.3577,412.4873,411.47,411.8291,15199.0
2019-03-15 15:00:00,412.96,413.78,412.84,413.39,21342.0,411.849,412.6668,411.7294,412.2779,21342.0
2019-03-15 15:30:00,413.31,415.0,413.11,414.5,116887.0,412.1981,413.8835,411.9986,413.3849,116887.0
2019-03-18 09:30:00,409.99,413.76,408.72,412.72,53070.0,408.887,412.6469,407.6204,411.6097,53070.0
2019-03-18 10:00:00,413.17,413.17,409.6,410.62,22927.0,412.0585,412.0585,408.4981,409.5153,22927.0
2019-03-18 10:30:00,410.74,411.68,410.47,411.36,19889.0,409.635,410.5725,409.3657,410.2533,19889.0
2019-03-18 11:00:00,411.2,411.49,408.95,409.3,27722.0,410.0938,410.383,407.8498,408.1989,27722.0
2019-03-18 11:30:00,409.35,409.81,407.68,407.74,15888.0,408.2487,408.7075,406.5832,406.6431,15888.0
2019-03-18 12:00:00,407.96,409.0,407.35,407.37,24483.0,406.8625,407.8997,406.2541,406.2741,24483.0
2019-03-18 12:30:00,407.01,408.25,406.4,408.24,24748.0,405.915,407.1517,405.3067,407.1417,24748.0
2019-03-18 13:00:00,408.24,408.33,407.15,407.9,8074.0,407.1417,407.2315,406.0547,406.8026,8074.0
2019-03-18 13:30:00,408.0,408.1,406.39,407.31,12769.0,406.9024,407.0021,405.2967,406.2142,12769.0
2019-03-18 14:00:00,407.13,407.3,404.83,405.5,25090.0,406.0347,406.2043,403.7409,404.4091,25090.0
2019-03-18 14:30:00,405.61,407.28,405.32,406.29,26968.0,404.5188,406.1843,404.2296,405.197,26968.0
2019-03-18 15:00:00,406.51,406.62,405.43,405.79,14368.0,405.4164,405.5261,404.3393,404.6983,14368.0
2019-03-18 15:30:00,405.8,407.93,405.69,407.56,51324.0,404.7083,406.8326,404.5986,406.4636,51324.0
2019-03-19 09:30:00,407.74,409.72,406.34,408.09,42493.0,406.6431,408.6177,405.2468,406.9921,42493.0
2019-03-19 10:00:00,408.3,408.43,405.43,405.73,31745.0,407.2016,407.3312,404.3393,404.6385,31745.0
2019-03-19 10:30:00,405.75,406.53,404.4,405.04,32680.0,404.6584,405.4363,403.3121,403.9503,32680.0
2019-03-19 11:00:00,405.64,407.01,405.29,406.59,24994.0,404.5487,405.915,404.1997,405.4962,24994.0
2019-03-19 11:30:00,406.7,406.73,405.59,406.6,24422.0,405.6059,405.6358,404.4989,405.5061,24422.0
2019-03-19 12:00:00,406.61,408.27,406.61,408.11,24959.0,405.5161,407.1716,405.5161,407.0121,24959.0
2019-03-19 12:30:00,408.22,408.22,406.36,407.8,13321.0,407.1218,407.1218,405.2668,406.7029,13321.0
2019-03-19 13:00:00,407.86,408.34,407.35,407.59,18444.0,406.7627,407.2415,406.2541,406.4935,18444.0
2019-03-19 13:30:00,407.81,407.9,407.13,407.3,18152.0,406.7129,406.8026,406.0347,406.2043,18152.0
2019-03-19 14:00:00,407.17,407.81,406.72,407.81,11104.0,406.0746,406.7129,405.6258,406.7129,11104.0
2019-03-19 14:30:00,407.78,408.09,407.08,407.08,11217.0,406.683,406.9921,405.9848,405.9848,11217.0
2019-03-19 15:00:00,407.51,407.87,406.09,406.8,16257.0,406.4137,406.7727,404.9975,405.7056,16257.0
2019-03-19 15:30:00,406.4,407.08,405.44,406.99,82894.0,405.3067,405.9848,404.3493,405.8951,82894.0
2019-03-20 09:30:00,407.79,408.0,405.0,407.55,17880.0,406.6929,406.9024,403.9104,406.4536,17880.0
2019-03-20 10:00:00,408.0,408.1,405.8,406.59,18425.0,406.9024,407.0021,404.7083,405.4962,18425.0
2019-03-20 10:30:00,406.66,407.61,406.58,407.17,35486.0,405.566,406.5134,405.4862,406.0746,35486.0
2019-03-20 11:00:00,407.49,407.73,405.47,405.78,45623.0,406.3937,406.6331,404.3792,404.6883,45623.0
2019-03-20 11:30:00,406.01,406.01,403.5,403.55,24391.0,404.9177,404.9177,402.4145,402.4643,24391.0
2019-03-20 12:00:00,403.24,404.52,403.18,404.21,10517.0,402.1552,403.4317,402.0953,403.1226,10517.0
2019-03-20 12:30:00,404.0,404.52,402.82,403.32,25421.0,402.9131,403.4317,401.7363,402.235,25421.0
2019-03-20 13:00:00,403.31,404.82,403.3,404.0,18152.0,402.225,403.7309,402.215,402.9131,18152.0
2019-03-20 13:30:00,404.03,405.51,403.95,405.37,19795.0,402.9431,404.4191,402.8633,404.2794,19795.0
2019-03-20 14:00:00,406.36,408.39,406.33,408.38,17843.0,405.2668,407.2913,405.2369,407.2813,17843.0
2019-03-20 14:30:00,408.41,409.68,408.06,409.1,12157.0,407.3113,408.5779,406.9622,407.9994,12157.0
2019-03-20 15:00:00,409.28,409.46,407.27,407.7,13659.0,408.1789,408.3584,406.1743,406.6032,13659.0
2019-03-20 15:30:00,407.49,407.49,405.02,405.41,45134.0,406.3937,406.3937,403.9304,404.3193,45134.0
2019-03-21 09:30:00,401.0,405.12,400.39,401.7,43332.0,399.9212,404.0301,399.3128,400.6193,43332.0
2019-03-21 10:00:00,401.75,402.8,399.55,399.76,26417.0,400.6692,401.7164,398.4751,398.6845,26417.0
2019-03-21 10:30:00,399.69,399.69,396.84,397.79,42058.0,398.6147,398.6147,395.7724,396.7198,42058.0
2019-03-21 11:00:00,398.0,399.8,397.72,399.31,50763.0,396.9293,398.7244,396.65,398.2357,50763.0
2019-03-21 11:30:00,399.49,400.38,398.56,399.35,39624.0,398.4153,399.3029,397.4878,398.2756,39624.0
2019-03-21 12:00:00,399.29,399.32,397.72,398.68,60940.0,398.2158,398.2457,396.65,397.6074,60940.0
2019-03-21 12:30:00,398.56,398.93,398.17,398.6,39734.0,397.4878,397.8568,397.0988,397.5277,39734.0
2019-03-21 13:00:00,398.7,399.21,398.56,399.21,22938.0,397.6274,398.136,397.4878,398.136,22938.0
2019-03-21 13:30:00,399.21,399.25,398.35,398.62,36263.0,398.136,398.1759,397.2783,397.5476,36263.0
2019-03-21 14:00:00,398.74,399.73,398.51,399.73,25274.0,397.6673,398.6546,397.4379,398.6546,25274.0
2019-03-21 14:30:00,399.8,400.91,399.71,400.4,57894.0,398.7244,399.8314,398.6347,399.3228,57894.0
2019-03-21 15:00:00,400.51,401.35,399.98,400.21,47076.0,399.4325,400.2703,398.9039,399.1333,47076.0
2019-03-21 15:30:00,400.24,402.77,400.11,402.64,97862.0,399.1632,401.6864,399.0336,401.5568,97862.0
2019-03-22 09:30:00,401.48,402.59,398.39,399.03,20557.0,400.3999,401.5069,397.3182,397.9565,20557.0
2019-03-22 10:00:00,399.21,401.08,399.16,400.09,20500.0,398.136,400.001,398.0862,399.0137,20500.0
2019-03-22 10:30:00,399.81,400.33,398.4,398.48,9301.0,398.7344,399.253,397.3282,397.408,9301.0
2019-03-22 11:00:00,398.66,399.0,397.2,397.54,25422.0,397.5875,397.9266,396.1314,396.4705,25422.0
2019-03-22 11:30:00,397.68,397.97,394.74,394.74,19874.0,396.6101,396.8994,393.678,393.678,19874.0
2019-03-22 12:00:00,394.93,396.08,394.0,395.16,42135.0,393.8675,395.0144,392.94,394.0969,42135.0
2019-03-22 12:30:00,394.96,395.99,393.49,395.56,16388.0,393.8975,394.9247,392.4314,394.4958,16388.0
2019-03-22 13:00:00,395.9,396.69,395.44,395.62,18155.0,394.8349,395.6228,394.3762,394.5557,18155.0
2019-03-22 13:30:00,395.57,396.08,394.96,395.16,19427.0,394.5058,395.0144,393.8975,394.0969,19427.0
2019-03-22 14:00:00,395.47,398.43,395.47,397.8,21142.0,394.4061,397.3581,394.4061,396.7298,21142.0
2019-03-22 14:30:00,397.59,397.86,396.37,396.99,15611.0,396.5204,396.7897,395.3037,395.922,15611.0
2019-03-22 15:00:00,397.01,397.46,394.97,394.97,14464.0,395.9419,396.3907,393.9074,393.9074,14464.0
2019-03-22 15:30:00,394.66,394.66,391.42,391.71,79196.0,393.5983,393.5983,390.367,390.6562,79196.0
2019-03-25 09:30:00,391.42,395.27,389.19,389.51,32787.0,390.367,394.2066,388.143,388.4621,32787.0
2019-03-25 10:00:00,390.0,391.32,388.49,391.22,30984.0,388.9508,390.2672,387.4449,390.1675,30984.0
2019-03-25 10:30:00,391.22,393.82,390.31,392.98,9204.0,390.1675,392.7605,389.26,391.9228,9204.0
2019-03-25 11:00:00,392.96,397.3,392.95,397.29,22336.0,391.9028,396.2312,391.8929,396.2212,22336.0
2019-03-25 11:30:00,397.41,397.61,394.89,395.03,13881.0,396.3409,396.5403,393.8276,393.9673,13881.0
2019-03-25 12:00:00,395.08,395.63,394.44,395.02,10337.0,394.0171,394.5656,393.3789,393.9573,10337.0
2019-03-25 12:30:00,395.08,395.1,393.73,394.92,8070.0,394.0171,394.0371,392.6708,393.8576,8070.0
2019-03-25 13:00:00,394.68,395.95,394.41,394.88,8721.0,393.6182,394.8848,393.3489,393.8177,8721.0
2019-03-25 13:30:00,394.36,394.81,393.26,393.56,3400.0,393.2991,393.7479,392.202,392.5012,3400.0
2019-03-25 14:00:00,393.31,393.53,391.79,392.07,9684.0,392.2519,392.4713,390.736,391.0152,9684.0
2019-03-25 14:30:00,392.32,393.69,392.32,393.64,8495.0,391.2646,392.6309,391.2646,392.581,8495.0
2019-03-25 15:00:00,393.87,395.98,393.49,395.61,15368.0,392.8104,394.9147,392.4314,394.5457,15368.0
2019-03-25 15:30:00,395.62,395.75,393.89,395.25,55641.0,394.5557,394.6853,392.8303,394.1867,55641.0
2019-03-26 09:30:00,398.78,405.01,398.52,404.66,43029.0,397.7072,403.9204,397.4479,403.5714,43029.0
2019-03-26 10:00:00,404.57,404.61,403.06,403.46,81974.0,403.4816,403.5215,401.9757,402.3746,81974.0
2019-03-26 10:30:00,403.6,404.44,402.41,404.0,36201.0,402.5142,403.3519,401.3274,402.9131,36201.0
2019-03-26 11:00:00,404.02,405.81,403.67,405.81,22510.0,402.9331,404.7183,402.584,404.7183,22510.0
2019-03-26 11:30:00,405.55,406.0,403.96,404.4,19743.0,404.459,404.9078,402.8732,403.3121,19743.0
2019-03-26 12:00:00,404.75,405.66,404.74,404.97,13788.0,403.6611,404.5687,403.6511,403.8805,13788.0
2019-03-26 12:30:00,405.19,405.27,404.02,404.51,14565.0,404.0999,404.1797,402.9331,403.4218,14565.0
2019-03-26 13:00:00,404.72,406.23,404.4,405.02,30177.0,403.6312,405.1371,403.3121,403.9304,30177.0
2019-03-26 13:30:00,404.91,405.12,404.45,404.46,20849.0,403.8207,404.0301,403.3619,403.3719,20849.0
2019-03-26 14:00:00,404.37,404.89,403.72,404.09,17747.0,403.2821,403.8007,402.6339,403.0029,17747.0
2019-03-26 14:30:00,403.86,404.69,403.59,404.62,30087.0,402.7735,403.6013,402.5042,403.5315,30087.0
2019-03-26 15:00:00,404.86,405.2,403.9,404.06,13065.0,403.7708,404.1099,402.8134,402.973,13065.0
2019-03-26 15:30:00,403.88,406.1,403.82,405.6,65670.0,402.7935,405.0075,402.7336,404.5088,65670.0
2019-03-27 09:30:00,405.07,407.45,400.59,405.33,35640.0,403.9803,406.3539,399.5123,404.2396,35640.0
2019-03-27 10:00:00,404.65,407.12,404.14,407.12,17939.0,403.5614,406.0247,403.0528,406.0247,17939.0
2019-03-27 10:30:00,407.07,407.27,403.95,404.41,18393.0,405.9749,406.1743,402.8633,403.322,18393.0
2019-03-27 11:00:00,404.16,404.64,402.43,402.43,23785.0,403.0727,403.5514,401.3474,401.3474,23785.0
2019-03-27 11:30:00,402.45,403.12,398.36,399.17,27526.0,401.3673,402.0355,397.2883,398.0961,27526.0
2019-03-27 12:00:00,398.96,401.6,398.78,401.52,24039.0,397.8867,400.5196,397.7072,400.4398,24039.0
2019-03-27 12:30:00,401.54,402.29,401.14,401.14,26308.0,400.4598,401.2077,400.0608,400.0608,26308.0
2019-03-27 13:00:00,401.1,403.72,400.77,403.29,15904.0,400.0209,402.6339,399.6918,402.205,15904.0
2019-03-27 13:30:00,403.38,403.49,402.38,403.09,6462.0,402.2948,402.4045,401.2975,402.0056,6462.0
2019-03-27 14:00:00,403.11,404.28,402.71,403.18,12926.0,402.0255,403.1924,401.6266,402.0953,12926.0
2019-03-27 14:30:00,403.56,403.56,402.21,402.44,13005.0,402.4743,402.4743,401.1279,401.3573,13005.0
2019-03-27 15:00:00,402.73,403.84,401.92,403.84,17187.0,401.6465,402.7536,400.8387,402.7536,17187.0
2019-03-27 15:30:00,403.91,404.53,402.28,403.02,47240.0,402.8234,403.4417,401.1978,401.9358,47240.0
2019-03-28 09:30:00,405.67,406.66,403.39,405.43,18837.0,404.5786,405.566,402.3048,404.3393,18837.0
2019-03-28 10:00:00,406.0,408.31,405.11,406.41,18047.0,404.9078,407.2115,404.0201,405.3166,18047.0
2019-03-28 10:30:00,406.69,407.24,404.16,404.16,17368.0,405.5959,406.1444,403.0727,403.0727,17368.0
2019-03-28 11:00:00,404.5,404.93,402.79,402.79,11785.0,403.4118,403.8406,401.7064,401.7064,11785.0
2019-03-28 11:30:00,402.55,404.02,402.3,403.73,14626.0,401.467,402.9331,401.2177,402.6439,14626.0
2019-03-28 12:00:00,403.68,404.68,403.11,403.87,10666.0,402.594,403.5913,402.0255,402.7835,10666.0
2019-03-28 12:30:00,403.82,405.67,403.18,405.67,12250.0,402.7336,404.5786,402.0953,404.5786,12250.0
2019-03-28 13:00:00,405.67,406.26,405.23,405.54,10500.0,404.5786,405.1671,404.1398,404.449,10500.0
2019-03-28 13:30:00,405.44,406.03,405.16,406.03,11012.0,404.3493,404.9377,404.07,404.9377,11012.0
2019-03-28 14:00:00,406.11,406.19,404.83,405.91,28129.0,405.0175,405.0972,403.7409,404.818,28129.0
2019-03-28 14:30:00,405.89,406.13,404.21,404.67,14096.0,404.798,405.0374,403.1226,403.5813,14096.0
2019-03-28 15:00:00,404.68,405.25,404.14,404.14,15801.0,403.5913,404.1598,403.0528,403.0528,15801.0
2019-03-28 15:30:00,404.24,405.08,404.03,404.91,63096.0,403.1525,403.9902,402.9431,403.8207,63096.0
2019-03-29 09:30:00,406.74,411.99,406.74,409.03,21733.0,405.6458,410.8816,405.6458,407.9296,21733.0
2019-03-29 10:00:00,408.87,412.11,408.87,411.9,40024.0,407.77,411.0013,407.77,410.7919,40024.0
2019-03-29 10:30:00,411.89,412.59,409.53,409.72,17306.0,410.7819,411.48,408.4283,408.6177,17306.0
2019-03-29 11:00:00,409.84,411.58,409.55,411.48,14063.0,408.7374,410.4727,408.4482,410.373,14063.0
2019-03-29 11:30:00,411.43,412.6,410.82,410.83,23281.0,410.3231,411.49,409.7148,409.7248,23281.0
2019-03-29 12:00:00,410.68,410.68,408.6,408.61,17594.0,409.5752,409.5752,407.5008,407.5107,17594.0
2019-03-29 12:30:00,408.7,409.29,408.01,408.75,25807.0,407.6005,408.1889,406.9123,407.6504,25807.0
2019-03-29 13:00:00,408.74,410.13,407.95,410.02,8153.0,407.6404,409.0266,406.8525,408.9169,8153.0
2019-03-29 13:30:00,409.99,410.63,409.09,410.63,13758.0,408.887,409.5253,407.9894,409.5253,13758.0
2019-03-29 14:00:00,410.62,410.95,410.16,410.59,5759.0,409.5153,409.8444,409.0566,409.4854,5759.0
2019-03-29 14:30:00,410.74,411.3,409.88,410.88,7372.0,409.635,410.1935,408.7773,409.7746,7372.0
2019-03-29 15:00:00,411.13,411.17,409.22,409.71,15451.0,410.024,410.0638,408.1191,408.6078,15451.0
2019-03-29 15:30:00,409.99,411.05,409.34,410.67,46784.0,408.887,409.9442,408.2388,409.5652,46784.0
2019-04-01 09:30:00,412.51,412.9,408.0,409.08,65878.0,411.4002,411.7892,406.9024,407.9795,65878.0
2019-04-01 10:00:00,409.02,409.98,408.2,409.42,27849.0,407.9196,408.877,407.1018,408.3186,27849.0
2019-04-01 10:30:00,409.72,410.01,408.84,408.84,9987.0,408.6177,408.907,407.7401,407.7401,9987.0
2019-04-01 11:00:00,408.81,409.65,408.48,408.67,31878.0,407.7102,408.5479,407.3811,407.5706,31878.0
2019-04-01 11:30:00,408.63,409.2,408.37,408.63,18248.0,407.5307,408.0991,407.2714,407.5307,18248.0
2019-04-01 12:00:00,409.0,409.69,408.84,409.24,14317.0,407.8997,408.5878,407.7401,408.139,14317.0
2019-04-01 12:30:00,409.11,409.87,408.85,409.86,15825.0,408.0094,408.7673,407.7501,408.7574,15825.0
2019-04-01 13:00:00,409.6,410.0,408.89,409.63,12525.0,408.4981,408.897,407.79,408.528,12525.0
2019-04-01 13:30:00,409.54,410.27,409.53,410.12,19634.0,408.4382,409.1663,408.4283,409.0167,19634.0
2019-04-01 14:00:00,410.03,410.51,409.8,410.24,21124.0,408.9269,409.4056,408.6975,409.1363,21124.0
2019-04-01 14:30:00,410.37,411.49,410.33,411.04,12527.0,409.266,410.383,409.2261,409.9342,12527.0
2019-04-01 15:00:00,411.08,411.09,410.33,410.71,12144.0,409.9741,409.9841,409.2261,409.6051,12144.0
2019-04-01 15:30:00,410.86,410.91,410.01,410.06,43358.0,409.7547,409.8045,408.907,408.9568,43358.0
2019-04-02 09:30:00,411.35,411.98,407.56,410.99,46955.0,410.2434,410.8717,406.4636,409.8843,46955.0
2019-04-02 10:00:00,410.64,412.48,410.04,412.08,19800.0,409.5353,411.3703,408.9369,410.9714,19800.0
2019-04-02 10:30:00,411.77,412.5,411.11,412.49,31916.0,410.6622,411.3903,410.004,411.3803,31916.0
2019-04-02 11:00:00,412.68,414.2,412.11,414.0,14041.0,411.5698,413.0857,411.0013,412.8862,14041.0
2019-04-02 11:30:00,413.94,414.86,412.68,414.81,21645.0,412.8264,413.7439,411.5698,413.6941,21645.0
2019-04-02 12:00:00,414.85,415.29,413.89,414.42,14409.0,413.7339,414.1728,412.7765,413.3051,14409.0
2019-04-02 12:30:00,414.34,415.31,414.33,415.03,10329.0,413.2253,414.1927,413.2153,413.9135,10329.0
2019-04-02 13:00:00,415.06,415.32,414.62,415.21,15322.0,413.9434,414.2027,413.5046,414.093,15322.0
2019-04-02 13:30:00,415.28,415.6,414.66,414.78,32214.0,414.1628,414.4819,413.5445,413.6641,32214.0
2019-04-02 14:00:00,414.8,415.89,414.75,415.37,34052.0,413.6841,414.7711,413.6342,414.2525,34052.0
2019-04-02 14:30:00,415.38,415.61,414.8,415.41,30405.0,414.2625,414.4919,413.6841,414.2924,30405.0
2019-04-02 15:00:00,415.49,415.59,415.14,415.41,16255.0,414.3722,414.472,414.0232,414.2924,16255.0
2019-04-02 15:30:00,415.4,415.48,414.56,414.83,44977.0,414.2825,414.3622,413.4447,413.714,44977.0
2019-04-03 09:30:00,414.34,415.06,412.12,412.9,36104.0,413.2253,413.9434,411.0113,411.7892,36104.0
2019-04-03 10:00:00,412.75,414.27,412.38,414.27,24080.0,411.6396,413.1555,411.2706,413.1555,24080.0
2019-04-03 10:30:00,414.5,415.16,413.74,414.26,28479.0,413.3849,414.0431,412.6269,413.1455,28479.0
2019-04-03 11:00:00,414.25,415.16,411.65,412.88,35102.0,413.1356,414.0431,410.5426,411.7692,35102.0
2019-04-03 11:30:00,412.92,413.08,411.96,412.67,19225.0,411.8091,411.9687,410.8517,411.5598,19225.0
2019-04-03 12:00:00,412.63,413.03,411.52,412.72,23470.0,411.5199,411.9188,410.4129,411.6097,23470.0
2019-04-03 12:30:00,412.63,412.73,411.59,411.74,12235.0,411.5199,411.6196,410.4827,410.6323,12235.0
2019-04-03 13:00:00,411.65,412.34,410.69,411.81,15576.0,410.5426,411.2307,409.5851,410.7021,15576.0
2019-04-03 13:30:00,411.68,411.9,401.63,402.25,106791.0,410.5725,410.7919,400.5495,401.1678,106791.0
2019-04-03 14:00:00,402.69,405.28,400.84,404.82,70412.0,401.6067,404.1897,399.7616,403.7309,70412.0
2019-04-03 14:30:00,404.56,406.88,404.32,406.88,18913.0,403.4716,405.7854,403.2323,405.7854,18913.0
2019-04-03 15:00:00,406.75,407.1,404.89,406.69,20848.0,405.6557,406.0048,403.8007,405.5959,20848.0
2019-04-03 15:30:00,406.55,408.01,406.0,406.97,69340.0,405.4563,406.9123,404.9078,405.8751,69340.0
2019-04-04 09:30:00,408.0,410.8,406.54,409.58,28795.0,406.9024,409.6948,405.4463,408.4781,28795.0
2019-04-04 10:00:00,410.33,410.51,406.16,406.16,20299.0,409.2261,409.4056,405.0673,405.0673,20299.0
2019-04-04 10:30:00,405.82,406.62,404.79,405.22,18080.0,404.7282,405.5261,403.701,404.1298,18080.0
2019-04-04 11:00:00,404.81,406.06,404.05,405.56,16440.0,403.721,404.9676,402.963,404.4689,16440.0
2019-04-04 11:30:00,405.82,406.18,404.5,404.89,11565.0,404.7282,405.0873,403.4118,403.8007,11565.0
2019-04-04 12:00:00,404.99,405.22,402.63,402.63,11014.0,403.9005,404.1298,401.5468,401.5468,11014.0
2019-04-04 12:30:00,402.59,402.9,400.83,401.42,18779.0,401.5069,401.8161,399.7517,400.3401,18779.0
2019-04-04 13:00:00,401.6,402.2,401.29,402.2,17201.0,400.5196,401.118,400.2104,401.118,17201.0
2019-04-04 13:30:00,402.24,402.92,402.24,402.65,16073.0,401.1579,401.836,401.1579,401.5668,16073.0
2019-04-04 14:00:00,402.65,404.04,402.45,402.76,20007.0,401.5668,402.953,401.3673,401.6765,20007.0
2019-04-04 14:30:00,402.73,404.41,402.37,404.22,27075.0,401.6465,403.322,401.2875,403.1325,27075.0
2019-04-04 15:00:00,404.25,406.55,404.11,405.7,41197.0,403.1625,405.4563,403.0228,404.6086,41197.0
2019-04-04 15:30:00,405.76,406.92,405.36,406.78,67921.0,404.6684,405.8253,404.2695,405.6857,67921.0
2019-04-05 09:30:00,408.17,410.96,407.32,409.86,30067.0,407.0719,409.8544,406.2242,408.7574,30067.0
2019-04-05 10:00:00,410.19,412.63,410.06,412.1,22352.0,409.0865,411.5199,408.9568,410.9913,22352.0
2019-04-05 10:30:00,411.9,411.99,408.59,408.59,18817.0,410.7919,410.8816,407.4908,407.4908,18817.0
2019-04-05 11:00:00,408.76,408.88,406.66,408.56,50056.0,407.6603,407.78,405.566,407.4609,50056.0
2019-04-05 11:30:00,408.57,408.72,406.55,407.3,18772.0,407.4708,407.6204,405.4563,406.2043,18772.0
2019-04-05 12:00:00,407.48,408.31,406.95,408.0,58689.0,406.3838,407.2115,405.8552,406.9024,58689.0
2019-04-05 12:30:00,408.19,410.05,408.19,409.92,29457.0,407.0919,408.9469,407.0919,408.8172,29457.0
2019-04-05 13:00:00,409.95,410.56,409.64,410.29,20239.0,408.8471,409.4555,408.538,409.1862,20239.0
2019-04-05 13:30:00,410.33,410.99,409.76,409.76,10723.0,409.2261,409.8843,408.6576,408.6576,10723.0
2019-04-05 14:00:00,409.85,409.85,408.48,409.05,16097.0,408.7474,408.7474,407.3811,407.9495,16097.0
2019-04-05 14:30:00,409.03,409.27,408.12,408.21,15460.0,407.9296,408.169,407.022,407.1118,15460.0
2019-04-05 15:00:00,408.02,408.58,407.57,408.29,21979.0,406.9223,407.4808,406.4735,407.1916,21979.0
2019-04-05 15:30:00,408.24,409.76,407.38,408.94,87215.0,407.1417,408.6576,406.284,407.8398,87215.0
2019-04-08 09:30:00,408.08,410.94,398.1,403.0,46638.0,406.9822,409.8345,397.029,401.9158,46638.0
2019-04-08 10:00:00,402.84,402.98,399.51,400.66,19304.0,401.7563,401.8959,398.4352,399.5821,19304.0
2019-04-08 10:30:00,400.4,400.43,397.4,399.53,30235.0,399.3228,399.3527,396.3309,398.4552,30235.0
2019-04-08 11:00:00,399.38,400.28,396.01,396.63,61683.0,398.3056,399.2031,394.9446,395.563,61683.0
2019-04-08 11:30:00,396.78,398.89,396.45,396.45,34538.0,395.7126,397.8169,395.3834,395.3834,34538.0
2019-04-08 12:00:00,396.73,397.57,396.41,397.13,15318.0,395.6627,396.5004,395.3436,396.0616,15318.0
2019-04-08 12:30:00,397.27,397.33,396.0,396.71,18674.0,396.2012,396.2611,394.9347,395.6427,18674.0
2019-04-08 13:00:00,396.71,397.0,396.17,396.35,20945.0,395.6427,395.932,395.1042,395.2837,20945.0
2019-04-08 13:30:00,396.35,397.75,396.35,397.7,20407.0,395.2837,396.6799,395.2837,396.6301,20407.0
2019-04-08 14:00:00,397.74,398.14,396.75,398.14,28763.0,396.67,397.0689,395.6826,397.0689,28763.0
2019-04-08 14:30:00,398.3,399.13,398.14,398.94,19454.0,397.2285,398.0562,397.0689,397.8667,19454.0
2019-04-08 15:00:00,398.83,400.06,398.54,399.65,15432.0,397.757,398.9837,397.4678,398.5748,15432.0
2019-04-08 15:30:00,399.61,401.9,399.54,401.37,74447.0,398.5349,400.8188,398.4651,400.2902,74447.0
2019-04-09 09:30:00,400.0,400.27,396.0,396.38,30414.0,398.9239,399.1932,394.9347,395.3136,30414.0
2019-04-09 10:00:00,396.55,399.49,395.87,399.01,22359.0,395.4832,398.4153,394.805,397.9366,22359.0
2019-04-09 10:30:00,398.85,399.65,398.08,399.44,10453.0,397.777,398.5748,397.0091,398.3654,10453.0
2019-04-09 11:00:00,399.66,400.34,399.39,399.54,12766.0,398.5848,399.263,398.3155,398.4651,12766.0
2019-04-09 11:30:00,399.35,399.59,397.7,398.32,22876.0,398.2756,398.515,396.6301,397.2484,22876.0
2019-04-09 12:00:00,398.23,399.1,398.23,398.33,7950.0,397.1587,398.0263,397.1587,397.2584,7950.0
2019-04-09 12:30:00,398.43,398.63,397.1,397.12,13636.0,397.3581,397.5576,396.0317,396.0516,13636.0
2019-04-09 13:00:00,396.95,397.21,396.57,397.03,19608.0,395.8821,396.1414,395.5031,395.9619,19608.0
2019-04-09 13:30:00,397.07,397.22,396.55,396.8,15066.0,396.0018,396.1514,395.4832,395.7325,15066.0
2019-04-09 14:00:00,396.79,397.09,396.66,396.92,19950.0,395.7225,396.0217,395.5929,395.8522,19950.0
2019-04-09 14:30:00,396.98,397.04,396.31,396.4,24294.0,395.912,395.9719,395.2438,395.3336,24294.0
2019-04-09 15:00:00,396.41,396.75,395.14,396.05,50232.0,395.3436,395.6826,394.077,394.9845,50232.0
2019-04-09 15:30:00,396.08,396.31,395.17,395.57,96047.0,395.0144,395.2438,394.1069,394.5058,96047.0
2019-04-10 09:30:00,397.18,397.85,394.33,397.62,19743.0,396.1115,396.7797,393.2691,396.5503,19743.0
2019-04-10 10:00:00,397.71,401.46,397.12,400.87,33357.0,396.6401,400.38,396.0516,399.7916,33357.0
2019-04-10 10:30:00,400.76,401.37,399.47,401.25,44046.0,399.6818,400.2902,398.3953,400.1705,44046.0
2019-04-10 11:00:00,401.39,403.42,401.39,402.91,13604.0,400.3102,402.3347,400.3102,401.8261,13604.0
2019-04-10 11:30:00,402.82,403.75,402.78,403.1,9907.0,401.7363,402.6638,401.6964,402.0156,9907.0
2019-04-10 12:00:00,403.15,404.09,403.02,404.06,7227.0,402.0654,403.0029,401.9358,402.973,7227.0
2019-04-10 12:30:00,404.13,405.19,403.86,404.94,22374.0,403.0428,404.0999,402.7735,403.8506,22374.0
2019-04-10 13:00:00,404.74,404.97,403.8,403.89,13996.0,403.6511,403.8805,402.7137,402.8034,13996.0
2019-04-10 13:30:00,403.86,405.0,403.42,404.64,12936.0,402.7735,403.9104,402.3347,403.5514,12936.0
2019-04-10 14:00:00,404.8,405.69,404.3,404.61,23006.0,403.711,404.5986,403.2123,403.5215,23006.0
2019-04-10 14:30:00,404.52,405.78,404.49,405.44,25396.0,403.4317,404.6883,403.4018,404.3493,25396.0
2019-04-10 15:00:00,405.37,406.5,405.37,406.38,22702.0,404.2794,405.4064,404.2794,405.2867,22702.0
2019-04-10 15:30:00,406.5,408.48,406.36,408.46,85357.0,405.4064,407.3811,405.2668,407.3611,85357.0
2019-04-11 09:30:00,410.0,410.19,405.15,406.08,48423.0,408.897,409.0865,404.06,404.9875,48423.0
2019-04-11 10:00:00,406.18,406.32,403.24,403.83,54470.0,405.0873,405.2269,402.1552,402.7436,54470.0
2019-04-11 10:30:00,403.47,403.5,400.28,400.6,50090.0,402.3846,402.4145,399.2031,399.5223,50090.0
2019-04-11 11:00:00,400.6,400.7,398.68,400.38,36471.0,399.5223,399.622,397.6074,399.3029,36471.0
2019-04-11 11:30:00,400.29,400.42,398.33,399.36,23079.0,399.2131,399.3428,397.2584,398.2856,23079.0
2019-04-11 12:00:00,399.5,399.94,396.61,396.65,16070.0,398.4252,398.8641,395.543,395.5829,16070.0
2019-04-11 12:30:00,396.46,397.4,396.45,397.33,11300.0,395.3934,396.3309,395.3834,396.2611,11300.0
2019-04-11 13:00:00,397.36,397.85,395.18,395.26,47868.0,396.291,396.7797,394.1169,394.1966,47868.0
2019-04-11 13:30:00,395.08,395.08,392.42,392.55,84711.0,394.0171,394.0171,391.3643,391.4939,84711.0
2019-04-11 14:00:00,392.2,393.33,391.73,393.17,62561.0,391.1449,392.2718,390.6761,392.1123,62561.0
2019-04-11 14:30:00,393.1,393.49,392.0,393.08,28514.0,392.0425,392.4314,390.9454,392.0225,28514.0
2019-04-11 15:00:00,392.99,393.71,392.72,393.16,21997.0,391.9328,392.6508,391.6635,392.1023,21997.0
2019-04-11 15:30:00,393.06,393.96,392.68,393.32,69201.0,392.0026,392.9001,391.6236,392.2619,69201.0
2019-04-12 09:30:00,393.17,394.5,386.74,389.0,95367.0,392.1123,393.4387,385.6996,387.9535,95367.0
2019-04-12 10:00:00,389.33,390.25,387.08,388.14,59888.0,388.2826,389.2001,386.0387,387.0958,59888.0
2019-04-12 10:30:00,388.42,389.62,388.12,388.69,29889.0,387.375,388.5718,387.0759,387.6443,29889.0
2019-04-12 11:00:00,388.71,390.02,387.58,389.5,39112.0,387.6643,388.9707,386.5373,388.4521,39112.0
2019-04-12 11:30:00,389.5,389.84,387.09,387.52,29816.0,388.4521,388.7912,386.0486,386.4775,29816.0
2019-04-12 12:00:00,387.36,387.36,385.23,385.55,32481.0,386.3179,386.3179,384.1936,384.5128,32481.0
2019-04-12 12:30:00,385.26,385.47,383.06,383.07,43472.0,384.2235,384.433,382.0295,382.0394,43472.0
2019-04-12 13:00:00,383.27,383.91,382.12,383.08,48845.0,382.2389,382.8772,381.092,382.0494,48845.0
2019-04-12 13:30:00,383.27,383.53,381.5,382.92,57189.0,382.2389,382.4982,380.4737,381.8898,57189.0
2019-04-12 14:00:00,382.91,384.83,382.9,384.04,20241.0,381.8799,383.7947,381.8699,383.0068,20241.0
2019-04-12 14:30:00,384.1,384.34,382.08,382.08,35863.0,383.0667,383.306,381.0521,381.0521,35863.0
2019-04-12 15:00:00,382.19,382.64,381.39,381.57,99099.0,381.1618,381.6106,380.364,380.5435,99099.0
2019-04-12 15:30:00,381.57,383.22,381.17,383.06,165876.0,380.5435,382.189,380.1446,382.0295,165876.0
2019-04-15 09:30:00,382.81,385.99,381.3,381.4,41703.0,381.7801,384.9516,380.2742,380.3739,41703.0
2019-04-15 10:00:00,381.4,382.36,378.23,378.83,32114.0,380.3739,381.3313,377.2125,377.8108,32114.0
2019-04-15 10:30:00,378.67,378.67,376.02,377.62,38786.0,377.6513,377.6513,375.0084,376.6041,38786.0
2019-04-15 11:00:00,377.61,378.42,376.55,377.26,64071.0,376.5941,377.4019,375.537,376.2451,64071.0
2019-04-15 11:30:00,377.2,377.38,375.63,376.0,58237.0,376.1852,376.3647,374.6195,374.9885,58237.0
2019-04-15 12:00:00,375.95,376.63,375.34,376.38,37044.0,374.9386,375.6168,374.3302,375.3674,37044.0
2019-04-15 12:30:00,376.42,378.39,376.29,377.52,25760.0,375.4073,377.372,375.2777,376.5044,25760.0
2019-04-15 13:00:00,377.62,377.62,376.31,376.75,22738.0,376.6041,376.6041,375.2976,375.7364,22738.0
2019-04-15 13:30:00,376.91,377.36,376.53,376.89,15968.0,375.896,376.3448,375.517,375.8761,15968.0
2019-04-15 14:00:00,376.79,377.55,376.58,377.21,32065.0,375.7763,376.5343,375.5669,376.1952,32065.0
2019-04-15 14:30:00,377.34,377.92,377.0,377.29,22899.0,376.3249,376.9033,375.9858,376.275,22899.0
2019-04-15 15:00:00,377.29,377.8,376.6,376.8,28718.0,376.275,376.7836,375.5868,375.7863,28718.0
2019-04-15 15:30:00,376.9,377.03,375.2,375.48,135763.0,375.886,376.0157,374.1906,374.4699,135763.0
2019-04-16 09:30:00,377.9,381.7,376.77,381.62,82342.0,376.8833,380.6731,375.7564,380.5933,82342.0
2019-04-16 10:00:00,381.57,383.0,379.81,380.51,40610.0,380.5435,381.9696,378.7882,379.4863,40610.0
2019-04-16 10:30:00,380.33,380.5,376.3,376.34,29610.0,379.3068,379.4764,375.2877,375.3275,29610.0
2019-04-16 11:00:00,376.35,376.35,373.03,373.59,98915.0,375.3375,375.3375,372.0264,372.5849,98915.0
2019-04-16 11:30:00,373.57,373.8,371.51,372.23,77636.0,372.565,372.7944,370.5105,371.2286,77636.0
2019-04-16 12:00:00,372.33,372.95,371.51,371.74,41371.0,371.3283,371.9467,370.5105,370.7399,41371.0
2019-04-16 12:30:00,371.53,372.25,371.13,372.12,45989.0,370.5305,371.2485,370.1316,371.1189,45989.0
2019-04-16 13:00:00,372.08,372.65,371.59,372.51,55494.0,371.079,371.6475,370.5903,371.5078,55494.0
2019-04-16 13:30:00,372.64,373.31,371.55,371.68,18067.0,371.6375,372.3057,370.5504,370.6801,18067.0
2019-04-16 14:00:00,371.66,371.66,369.52,369.71,40270.0,370.6601,370.6601,368.5259,368.7154,40270.0
2019-04-16 14:30:00,369.84,370.26,368.87,369.6,29919.0,368.845,369.2639,367.8776,368.6057,29919.0
2019-04-16 15:00:00,369.52,369.6,368.22,368.22,22659.0,368.5259,368.6057,367.2294,367.2294,22659.0
2019-04-16 15:30:00,368.05,368.17,366.36,367.7,154272.0,367.0598,367.1795,365.3744,366.7108,154272.0
2019-04-17 09:30:00,366.96,368.02,353.55,354.37,134845.0,365.9728,367.0299,352.5989,353.4166,134845.0
2019-04-17 10:00:00,354.62,357.69,353.8,354.99,157871.0,353.666,356.7277,352.8482,354.035,157871.0
2019-04-17 10:30:00,354.95,355.96,351.81,352.04,158219.0,353.9951,355.0024,350.8635,351.0929,158219.0
2019-04-17 11:00:00,352.28,352.95,351.0,352.29,94665.0,351.3323,352.0005,350.0557,351.3422,94665.0
2019-04-17 11:30:00,352.17,352.82,350.05,350.39,133187.0,351.2226,351.8708,349.1083,349.4474,133187.0
2019-04-17 12:00:00,350.4,350.72,349.5,349.98,53439.0,349.4573,349.7765,348.5598,349.0385,53439.0
2019-04-17 12:30:00,349.99,350.21,348.25,349.11,87177.0,349.0484,349.2678,347.3131,348.1708,87177.0
2019-04-17 13:00:00,349.25,351.69,349.17,349.79,43797.0,348.3104,350.7439,348.2306,348.849,43797.0
2019-04-17 13:30:00,349.81,350.9,347.84,348.13,49098.0,348.8689,349.956,346.9042,347.1934,49098.0
2019-04-17 14:00:00,348.15,348.61,344.95,345.21,80256.0,347.2134,347.6721,344.022,344.2813,80256.0
2019-04-17 14:30:00,345.27,347.61,345.1,346.63,158768.0,344.3411,346.6748,344.1716,345.6975,158768.0
2019-04-17 15:00:00,346.8,347.67,345.43,345.52,53043.0,345.867,346.7347,344.5007,344.5905,53043.0
2019-04-17 15:30:00,345.52,346.12,342.02,342.63,279849.0,344.5905,345.1888,341.0999,341.7082,279849.0
2019-04-18 09:30:00,346.4,347.55,337.23,337.62,160419.0,345.4681,346.615,336.3228,336.7117,160419.0
2019-04-18 10:00:00,337.91,339.38,332.22,333.77,123919.0,337.0009,338.467,331.3262,332.8721,123919.0
2019-04-18 10:30:00,334.06,338.77,333.26,337.99,98998.0,333.1613,337.8586,332.3634,337.0807,98998.0
2019-04-18 11:00:00,338.0,338.02,334.93,336.17,78460.0,337.0907,337.1106,334.0289,335.2656,78460.0
2019-04-18 11:30:00,336.17,337.43,335.26,336.4,86239.0,335.2656,336.5222,334.3581,335.495,86239.0
2019-04-18 12:00:00,336.49,338.95,335.85,338.69,73624.0,335.5848,338.0381,334.9465,337.7788,73624.0
2019-04-18 12:30:00,338.68,339.13,335.64,335.81,39692.0,337.7689,338.2176,334.737,334.9066,39692.0
2019-04-18 13:00:00,335.92,336.5,334.99,336.04,45466.0,335.0163,335.5947,334.0888,335.136,45466.0
2019-04-18 13:30:00,336.16,336.62,336.0,336.24,43244.0,335.2556,335.7144,335.0961,335.3354,43244.0
2019-04-18 14:00:00,336.25,336.27,334.07,334.28,47190.0,335.3454,335.3653,333.1713,333.3807,47190.0
2019-04-18 14:30:00,334.24,334.4,333.07,333.31,58588.0,333.3408,333.5004,332.174,332.4133,58588.0
2019-04-18 15:00:00,333.3,334.6,332.67,334.16,72533.0,332.4033,333.6998,331.775,333.261,72533.0
2019-04-18 15:30:00,334.06,334.88,332.32,333.33,412257.0,333.1613,333.9791,331.426,332.4333,412257.0
2019-04-22 09:30:00,332.5,336.0,331.01,335.18,105703.0,331.6055,335.0961,330.1195,334.2783,105703.0
2019-04-22 10:00:00,335.21,335.6,332.05,333.17,43759.0,334.3082,334.6971,331.1567,332.2737,43759.0
2019-04-22 10:30:00,332.79,333.52,332.0,332.33,25735.0,331.8947,332.6227,331.1068,331.4359,25735.0
2019-04-22 11:00:00,332.19,332.19,329.23,329.59,31681.0,331.2963,331.2963,328.3443,328.7033,31681.0
2019-04-22 11:30:00,329.56,330.3,329.31,330.05,13750.0,328.6734,329.4114,328.4241,329.1621,13750.0
2019-04-22 12:00:00,330.13,330.6,329.0,330.38,22169.0,329.2419,329.7106,328.1149,329.4912,22169.0
2019-04-22 12:30:00,330.27,331.54,329.86,330.87,88782.0,329.3815,330.6481,328.9726,329.9799,88782.0
2019-04-22 13:00:00,330.77,332.28,330.44,331.48,19469.0,329.8801,331.3861,329.551,330.5882,19469.0
2019-04-22 13:30:00,331.19,331.6,330.61,330.97,16540.0,330.299,330.7079,329.7206,330.0796,16540.0
2019-04-22 14:00:00,331.0,332.6,329.85,332.6,27878.0,330.1095,331.7052,328.9626,331.7052,27878.0
2019-04-22 14:30:00,332.56,333.49,332.3,333.4,42623.0,331.6653,332.5928,331.406,332.5031,42623.0
2019-04-22 15:00:00,333.4,333.99,332.97,333.09,38868.0,332.5031,333.0915,332.0742,332.1939,38868.0
2019-04-22 15:30:00,333.13,334.41,332.81,334.01,79701.0,332.2338,333.5103,331.9147,333.1114,79701.0
2019-04-23 09:30:00,335.51,340.85,334.46,340.08,83508.0,334.6074,339.933,333.5602,339.1651,83508.0
2019-04-23 10:00:00,340.67,340.87,336.35,337.25,37082.0,339.7535,339.953,335.4451,336.3427,37082.0
2019-04-23 10:30:00,337.27,339.99,336.57,339.49,30283.0,336.3627,339.0753,335.6645,338.5767,30283.0
2019-04-23 11:00:00,339.68,341.79,339.13,341.31,72041.0,338.7662,340.8705,338.2176,340.3918,72041.0
2019-04-23 11:30:00,341.18,342.17,340.7,341.79,39579.0,340.2621,341.2495,339.7834,340.8705,39579.0
2019-04-23 12:00:00,341.79,343.19,341.7,342.99,36213.0,340.8705,342.2667,340.7807,342.0673,36213.0
2019-04-23 12:30:00,342.89,344.8,342.88,344.5,41112.0,341.9675,343.8724,341.9576,343.5732,41112.0
2019-04-23 13:00:00,344.6,345.92,343.68,343.81,57677.0,343.6729,344.9894,342.7554,342.8851,57677.0
2019-04-23 13:30:00,343.68,345.69,343.44,345.57,35647.0,342.7554,344.76,342.5161,344.6403,35647.0
2019-04-23 14:00:00,345.78,346.64,345.6,345.77,34915.0,344.8498,345.7074,344.6702,344.8398,34915.0
2019-04-23 14:30:00,345.77,346.42,345.68,345.75,43584.0,344.8398,345.488,344.75,344.8198,43584.0
2019-04-23 15:00:00,345.78,345.78,344.08,344.08,38887.0,344.8498,344.8498,343.1543,343.1543,38887.0
2019-04-23 15:30:00,344.15,344.63,343.51,344.2,92712.0,343.2241,343.7029,342.5859,343.274,92712.0
2019-04-24 09:30:00,344.43,346.32,341.28,343.1,99664.0,343.5034,345.3883,340.3619,342.177,99664.0
2019-04-24 10:00:00,342.79,343.78,341.07,343.55,59699.0,341.8678,342.8551,340.1524,342.6258,59699.0
2019-04-24 10:30:00,343.45,344.98,343.16,344.36,44975.0,342.526,344.0519,342.2368,343.4336,44975.0
2019-04-24 11:00:00,344.25,344.49,343.0,343.3,37872.0,343.3239,343.5632,342.0772,342.3764,37872.0
2019-04-24 11:30:00,343.32,343.59,341.61,342.11,32220.0,342.3964,342.6657,340.691,341.1896,32220.0
2019-04-24 12:00:00,342.08,342.08,340.55,340.82,38617.0,341.1597,341.1597,339.6338,339.9031,38617.0
2019-04-24 12:30:00,340.76,340.98,338.67,338.69,32109.0,339.8433,340.0627,337.7589,337.7788,32109.0
2019-04-24 13:00:00,338.88,340.14,338.77,339.82,18318.0,337.9683,339.2249,337.8586,338.9058,18318.0
2019-04-24 13:30:00,339.8,340.76,339.79,339.83,20602.0,338.8858,339.8433,338.8759,338.9158,20602.0
2019-04-24 14:00:00,339.68,339.98,339.0,339.77,26810.0,338.7662,339.0654,338.088,338.8559,26810.0
2019-04-24 14:30:00,339.9,341.05,339.79,341.03,31236.0,338.9856,340.1325,338.8759,340.1125,31236.0
2019-04-24 15:00:00,341.14,341.37,339.34,339.68,22558.0,340.2222,340.4516,338.4271,338.7662,22558.0
2019-04-24 15:30:00,339.72,340.79,339.59,340.65,89882.0,338.8061,339.8732,338.6764,339.7336,89882.0
2019-04-25 09:30:00,340.38,342.03,338.37,341.44,56062.0,339.4643,341.1098,337.4597,340.5214,56062.0
2019-04-25 10:00:00,341.25,341.61,337.66,339.71,27706.0,340.3319,340.691,336.7516,338.7961,27706.0
2019-04-25 10:30:00,339.49,340.78,338.56,340.72,22297.0,338.5767,339.8632,337.6492,339.8034,22297.0
2019-04-25 11:00:00,340.81,342.54,340.0,342.29,20117.0,339.8931,341.6185,339.0853,341.3691,20117.0
2019-04-25 11:30:00,342.79,343.59,342.01,342.05,20874.0,341.8678,342.6657,341.0899,341.1298,20874.0
2019-04-25 12:00:00,342.13,342.92,341.52,342.41,17438.0,341.2096,341.9975,340.6012,341.4888,17438.0
2019-04-25 12:30:00,342.51,344.85,342.51,344.7,35410.0,341.5886,343.9223,341.5886,343.7727,35410.0
2019-04-25 13:00:00,344.54,345.91,344.4,345.83,22678.0,343.6131,344.9794,343.4735,344.8996,22678.0
2019-04-25 13:30:00,345.88,346.12,345.3,345.45,28347.0,344.9495,345.1888,344.3711,344.5206,28347.0
2019-04-25 14:00:00,345.66,346.21,344.49,345.98,24894.0,344.7301,345.2786,343.5632,345.0492,24894.0
2019-04-25 14:30:00,346.14,349.52,346.08,348.32,58729.0,345.2088,348.5797,345.149,347.3829,58729.0
2019-04-25 15:00:00,348.31,350.07,347.51,349.64,47461.0,347.373,349.1282,346.5751,348.6994,47461.0
2019-04-25 15:30:00,349.69,351.9,349.33,349.99,211220.0,348.7492,350.9533,348.3902,349.0484,211220.0
2019-04-26 09:30:00,351.25,351.67,341.78,344.62,141090.0,350.305,350.7239,340.8605,343.6929,141090.0
2019-04-26 10:00:00,345.31,347.37,342.25,342.79,65106.0,344.381,346.4355,341.3293,341.8678,65106.0
2019-04-26 10:30:00,343.11,344.1,342.6,343.01,47004.0,342.1869,343.1743,341.6783,342.0872,47004.0
2019-04-26 11:00:00,343.17,343.4,341.22,342.48,31885.0,342.2468,342.4762,340.302,341.5586,31885.0
2019-04-26 11:30:00,342.48,342.81,340.52,340.76,29680.0,341.5586,341.8877,339.6039,339.8433,29680.0
2019-04-26 12:00:00,340.7,341.46,340.18,340.35,23286.0,339.7834,340.5414,339.2648,339.4344,23286.0
2019-04-26 12:30:00,340.34,340.88,340.0,340.38,16373.0,339.4244,339.9629,339.0853,339.4643,16373.0
2019-04-26 13:00:00,340.33,341.63,339.61,341.63,16322.0,339.4144,340.7109,338.6964,340.7109,16322.0
2019-04-26 13:30:00,341.66,342.01,341.27,341.8,9226.0,340.7408,341.0899,340.3519,340.8805,9226.0
2019-04-26 14:00:00,341.94,342.65,341.27,342.65,18587.0,341.0201,341.7282,340.3519,341.7282,18587.0
2019-04-26 14:30:00,342.75,344.42,342.69,343.28,42994.0,341.8279,343.4934,341.7681,342.3565,42994.0
2019-04-26 15:00:00,343.44,343.87,343.08,343.65,21090.0,342.5161,342.9449,342.157,342.7255,21090.0
2019-04-26 15:30:00,343.53,344.49,342.35,343.75,124615.0,342.6058,343.5632,341.429,342.8252,124615.0
2019-04-29 09:30:00,343.13,345.98,341.02,341.22,38801.0,342.2069,345.0492,340.1026,340.302,38801.0
2019-04-29 10:00:00,341.71,341.91,339.04,339.27,30903.0,340.7907,340.9902,338.1279,338.3573,30903.0
2019-04-29 10:30:00,339.25,340.27,338.62,340.02,22518.0,338.3373,339.3546,337.709,339.1053,22518.0
2019-04-29 11:00:00,340.06,341.46,339.95,340.82,9677.0,339.1451,340.5414,339.0354,339.9031,9677.0
2019-04-29 11:30:00,341.11,342.12,340.86,341.58,9229.0,340.1923,341.1996,339.943,340.6611,9229.0
2019-04-29 12:00:00,341.47,342.98,341.47,342.86,9326.0,340.5514,342.0573,340.5514,341.9376,9326.0
2019-04-29 12:30:00,342.99,343.23,341.28,341.98,6965.0,342.0673,342.3066,340.3619,341.06,6965.0
2019-04-29 13:00:00,342.0,342.35,341.22,341.61,8955.0,341.0799,341.429,340.302,340.691,8955.0
2019-04-29 13:30:00,342.0,342.4,341.38,342.37,20052.0,341.0799,341.4789,340.4616,341.4489,20052.0
2019-04-29 14:00:00,342.37,343.78,342.37,343.78,22285.0,341.4489,342.8551,341.4489,342.8551,22285.0
2019-04-29 14:30:00,343.9,344.88,343.55,344.68,21416.0,342.9748,343.9522,342.6258,343.7527,21416.0
2019-04-29 15:00:00,344.8,344.82,343.4,343.59,24560.0,343.8724,343.8923,342.4762,342.6657,24560.0
2019-04-29 15:30:00,343.6,344.54,342.92,344.27,92991.0,342.6756,343.6131,341.9975,343.3438,92991.0
2019-04-30 09:30:00,343.8,345.04,341.0,342.87,29254.0,342.8751,344.1118,340.0826,341.9476,29254.0
2019-04-30 10:00:00,342.9,343.7,340.86,341.31,18927.0,341.9775,342.7754,339.943,340.3918,18927.0
2019-04-30 10:30:00,341.48,341.7,340.06,341.51,28887.0,340.5613,340.7807,339.1451,340.5912,28887.0
2019-04-30 11:00:00,341.5,341.5,337.96,339.86,56799.0,340.5813,340.5813,337.0508,338.9457,56799.0
2019-04-30 11:30:00,339.89,342.49,339.51,342.14,27795.0,338.9756,341.5686,338.5966,341.2196,27795.0
2019-04-30 12:00:00,342.03,342.66,341.21,341.21,15602.0,341.1098,341.7382,340.2921,340.2921,15602.0
2019-04-30 12:30:00,341.31,342.2,340.6,342.19,19567.0,340.3918,341.2794,339.6837,341.2694,19567.0
2019-04-30 13:00:00,342.5,343.17,341.93,341.93,8916.0,341.5786,342.2468,341.0101,341.0101,8916.0
2019-04-30 13:30:00,341.8,343.13,341.8,342.55,17381.0,340.8805,342.2069,340.8805,341.6284,17381.0
2019-04-30 14:00:00,342.65,342.67,341.47,341.98,10351.0,341.7282,341.7481,340.5514,341.06,10351.0
2019-04-30 14:30:00,341.86,342.92,341.71,342.8,18093.0,340.9403,341.9975,340.7907,341.8778,18093.0
2019-04-30 15:00:00,342.92,343.34,342.26,342.88,21099.0,341.9975,342.4163,341.3392,341.9576,21099.0
2019-04-30 15:30:00,342.82,343.49,342.06,343.14,52236.0,341.8977,342.5659,341.1398,342.2169,52236.0
2019-05-01 09:30:00,343.04,343.04,338.91,340.86,30679.0,342.1171,342.1171,337.9982,339.943,30679.0
2019-05-01 10:00:00,340.66,344.02,340.21,343.58,19865.0,339.7435,343.0945,339.2947,342.6557,19865.0
2019-05-01 10:30:00,343.6,344.89,343.12,343.67,19796.0,342.6756,343.9622,342.1969,342.7454,19796.0
2019-05-01 11:00:00,343.1,344.5,342.47,343.45,30883.0,342.177,343.5732,341.5487,342.526,30883.0
2019-05-01 11:30:00,343.5,344.59,343.2,343.22,10582.0,342.5759,343.663,342.2767,342.2966,10582.0
2019-05-01 12:00:00,343.51,343.7,342.23,342.48,12706.0,342.5859,342.7754,341.3093,341.5586,12706.0
2019-05-01 12:30:00,342.21,342.3,341.46,341.59,14176.0,341.2894,341.3791,340.5414,340.671,14176.0
2019-05-01 13:00:00,341.73,342.85,341.63,342.74,7834.0,340.8107,341.9276,340.7109,341.8179,7834.0
2019-05-01 13:30:00,342.81,343.85,342.57,343.85,8244.0,341.8877,342.925,341.6484,342.925,8244.0
2019-05-01 14:00:00,343.73,345.41,343.43,344.5,15938.0,342.8053,344.4808,342.5061,343.5732,15938.0
2019-05-01 14:30:00,344.5,345.44,342.77,343.41,21957.0,343.5732,344.5107,341.8479,342.4861,21957.0
2019-05-01 15:00:00,343.59,343.64,341.77,342.21,11427.0,342.6657,342.7155,340.8505,341.2894,11427.0
2019-05-01 15:30:00,341.94,342.06,340.03,341.01,62599.0,341.0201,341.1398,339.1152,340.0926,62599.0
2019-05-02 09:30:00,342.69,344.29,340.39,342.04,27229.0,341.7681,343.3638,339.4743,341.1198,27229.0
2019-05-02 10:00:00,341.58,342.09,338.98,339.53,39950.0,340.6611,341.1697,338.0681,338.6166,39950.0
2019-05-02 10:30:00,339.3,339.64,331.73,333.05,80983.0,338.3872,338.7263,330.8376,332.154,80983.0
2019-05-02 11:00:00,333.34,334.36,331.25,333.71,48574.0,332.4432,333.4605,330.3588,332.8122,48574.0
2019-05-02 11:30:00,333.81,335.94,332.51,333.33,37764.0,332.912,335.0362,331.6155,332.4333,37764.0
2019-05-02 12:00:00,333.46,333.49,332.01,333.07,20435.0,332.5629,332.5928,331.1168,332.174,20435.0
2019-05-02 12:30:00,333.18,335.12,333.14,333.98,16236.0,332.2837,334.2184,332.2438,333.0815,16236.0
2019-05-02 13:00:00,334.22,335.01,332.98,334.16,13325.0,333.3209,334.1087,332.0842,333.261,13325.0
2019-05-02 13:30:00,334.21,334.54,333.1,333.13,42443.0,333.3109,333.64,332.2039,332.2338,42443.0
2019-05-02 14:00:00,333.15,334.91,332.99,334.11,44236.0,332.2537,334.009,332.0942,333.2112,44236.0
2019-05-02 14:30:00,334.25,334.28,333.0,333.44,22704.0,333.3508,333.3807,332.1041,332.543,22704.0
2019-05-02 15:00:00,333.41,334.79,333.26,334.33,28085.0,332.513,333.8893,332.3634,333.4306,28085.0
2019-05-02 15:30:00,334.15,335.5,333.42,335.39,72736.0,333.251,334.5974,332.523,334.4877,72736.0
2019-05-03 09:30:00,336.98,338.61,334.67,336.52,64527.0,336.0734,337.699,333.7696,335.6147,64527.0
2019-05-03 10:00:00,336.37,337.98,335.76,337.74,58868.0,335.4651,337.0707,334.8567,336.8314,58868.0
2019-05-03 10:30:00,337.92,339.71,336.6,338.17,37997.0,337.0109,338.7961,335.6945,337.2602,37997.0
2019-05-03 11:00:00,338.1,339.16,337.03,337.84,43171.0,337.1904,338.2476,336.1233,336.9311,43171.0
2019-05-03 11:30:00,337.52,337.71,335.86,336.17,52127.0,336.612,336.8015,334.9564,335.2656,52127.0
2019-05-03 12:00:00,336.17,336.17,334.97,335.46,33079.0,335.2656,335.2656,334.0688,334.5575,33079.0
2019-05-03 12:30:00,335.48,337.13,335.3,336.79,27889.0,334.5775,336.223,334.398,335.8839,27889.0
2019-05-03 13:00:00,336.79,337.01,335.86,336.19,22981.0,335.8839,336.1034,334.9564,335.2856,22981.0
2019-05-03 13:30:00,336.22,337.0,336.22,336.58,20713.0,335.3155,336.0934,335.3155,335.6745,20713.0
2019-05-03 14:00:00,336.71,336.82,335.81,336.36,23724.0,335.8042,335.9139,334.9066,335.4551,23724.0
2019-05-03 14:30:00,336.24,336.36,335.42,335.84,17043.0,335.3354,335.4551,334.5176,334.9365,17043.0
2019-05-03 15:00:00,335.94,336.84,335.51,336.46,36336.0,335.0362,335.9338,334.6074,335.5548,36336.0
2019-05-03 15:30:00,336.66,337.27,335.85,337.07,92796.0,335.7543,336.3627,334.9465,336.1632,92796.0
2019-05-06 09:30:00,332.2,338.0,332.2,335.89,43338.0,331.3063,337.0907,331.3063,334.9864,43338.0
2019-05-06 10:00:00,335.63,339.74,335.03,337.51,77818.0,334.7271,338.826,334.1287,336.602,77818.0
2019-05-06 10:30:00,337.78,341.01,337.63,341.01,34075.0,336.8713,340.0926,336.7217,340.0926,34075.0
2019-05-06 11:00:00,340.89,342.37,339.08,341.75,39215.0,339.9729,341.4489,338.1678,340.8306,39215.0
2019-05-06 11:30:00,341.97,342.4,340.51,341.6,42579.0,341.05,341.4789,339.5939,340.681,42579.0
2019-05-06 12:00:00,341.61,341.94,339.27,339.39,15280.0,340.691,341.0201,338.3573,338.477,15280.0
2019-05-06 12:30:00,339.35,340.05,338.19,339.17,20009.0,338.4371,339.1352,337.2802,338.2575,20009.0
2019-05-06 13:00:00,339.06,340.91,338.67,339.88,21742.0,338.1478,339.9929,337.7589,338.9656,21742.0
2019-05-06 13:30:00,339.85,340.21,338.32,339.78,26443.0,338.9357,339.2947,337.4098,338.8659,26443.0
2019-05-06 14:00:00,339.82,340.83,338.79,340.0,30376.0,338.9058,339.9131,337.8786,339.0853,30376.0
2019-05-06 14:30:00,340.01,343.33,340.0,343.07,26555.0,339.0953,342.4064,339.0853,342.1471,26555.0
2019-05-06 15:00:00,343.12,344.02,342.49,343.33,48393.0,342.1969,343.0945,341.5686,342.4064,48393.0
2019-05-06 15:30:00,343.5,344.92,343.1,344.47,145011.0,342.5759,343.9921,342.177,343.5433,145011.0
2019-05-07 09:30:00,333.0,336.5,320.52,326.23,296325.0,332.1041,335.5947,319.6577,325.3524,296325.0
2019-05-07 10:00:00,325.62,329.35,324.58,328.97,109693.0,324.744,328.464,323.7068,328.085,109693.0
2019-05-07 10:30:00,328.97,329.62,325.55,326.34,88436.0,328.085,328.7332,324.6742,325.4621,88436.0
2019-05-07 11:00:00,326.34,327.63,322.6,323.33,72879.0,325.4621,326.7486,321.7321,322.4602,72879.0
2019-05-07 11:30:00,323.68,325.12,322.8,323.55,75434.0,322.8092,324.2453,321.9316,322.6796,75434.0
2019-05-07 12:00:00,323.52,324.37,322.45,324.36,63157.0,322.6496,323.4974,321.5825,323.4874,63157.0
2019-05-07 12:30:00,324.42,326.88,324.22,325.89,48573.0,323.5472,326.0006,323.3478,325.0133,48573.0
2019-05-07 13:00:00,325.66,326.64,323.89,325.76,48618.0,324.7839,325.7613,323.0186,324.8836,48618.0
2019-05-07 13:30:00,325.84,328.74,325.46,327.67,81578.0,324.9634,327.8556,324.5844,326.7885,81578.0
2019-05-07 14:00:00,327.81,328.35,322.89,323.03,82231.0,326.9281,327.4667,322.0213,322.161,82231.0
2019-05-07 14:30:00,323.2,323.21,320.93,322.59,55835.0,322.3305,322.3405,320.0666,321.7221,55835.0
2019-05-07 15:00:00,322.51,323.33,321.6,322.13,88555.0,321.6424,322.4602,320.7348,321.2634,88555.0
2019-05-07 15:30:00,322.02,323.61,318.7,322.78,263559.0,321.1537,322.7394,317.8426,321.9116,263559.0
2019-05-08 09:30:00,319.33,324.99,319.33,323.5,70658.0,318.4709,324.1157,318.4709,322.6297,70658.0
2019-05-08 10:00:00,323.43,326.08,322.01,323.59,136226.0,322.5599,325.2028,321.1437,322.7195,136226.0
2019-05-08 10:30:00,323.32,324.73,321.59,324.3,190230.0,322.4502,323.8564,320.7248,323.4275,190230.0
2019-05-08 11:00:00,324.36,325.75,323.34,324.78,41635.0,323.4874,324.8736,322.4701,323.9063,41635.0
2019-05-08 11:30:00,324.62,326.0,323.19,325.05,37837.0,323.7467,325.123,322.3205,324.1755,37837.0
2019-05-08 12:00:00,325.05,325.95,323.56,325.95,29378.0,324.1755,325.0731,322.6895,325.0731,29378.0
2019-05-08 12:30:00,325.84,326.61,325.09,326.18,16736.0,324.9634,325.7313,324.2154,325.3025,16736.0
2019-05-08 13:00:00,326.34,328.01,325.88,327.5,23280.0,325.4621,327.1276,325.0033,326.6189,23280.0
2019-05-08 13:30:00,327.5,327.83,327.18,327.57,33347.0,326.6189,326.948,326.2998,326.6887,33347.0
2019-05-08 14:00:00,327.67,328.8,327.67,328.8,19111.0,326.7885,327.9154,326.7885,327.9154,19111.0
2019-05-08 14:30:00,328.91,329.25,327.84,328.28,27407.0,328.0251,328.3642,326.958,327.3968,27407.0
2019-05-08 15:00:00,328.44,329.75,328.42,329.54,26065.0,327.5564,328.8629,327.5365,328.6534,26065.0
2019-05-08 15:30:00,329.53,329.53,327.6,329.0,135203.0,328.6435,328.6435,326.7187,328.1149,135203.0
2019-05-09 09:30:00,325.79,327.36,324.21,324.6,57117.0,324.9135,326.4793,323.3378,323.7267,57117.0
2019-05-09 10:00:00,324.72,324.89,322.72,323.02,61448.0,323.8464,324.016,321.8518,322.151,61448.0
2019-05-09 10:30:00,322.8,324.16,321.38,323.05,58022.0,321.9316,323.2879,320.5154,322.1809,58022.0
2019-05-09 11:00:00,323.1,323.52,321.27,322.02,32664.0,322.2308,322.6496,320.4057,321.1537,32664.0
2019-05-09 11:30:00,322.25,323.18,321.59,322.43,42472.0,321.3831,322.3106,320.7248,321.5626,42472.0
2019-05-09 12:00:00,322.44,323.48,320.74,323.06,49566.0,321.5726,322.6098,319.8771,322.1909,49566.0
2019-05-09 12:30:00,323.52,326.12,323.52,325.14,21601.0,322.6496,325.2427,322.6496,324.2653,21601.0
2019-05-09 13:00:00,325.04,326.35,324.43,324.43,28282.0,324.1656,325.472,323.5572,323.5572,28282.0
2019-05-09 13:30:00,324.52,326.59,324.3,325.6,17603.0,323.647,325.7114,323.4275,324.724,17603.0
2019-05-09 14:00:00,325.69,326.71,325.09,326.02,31133.0,324.8138,325.8311,324.2154,325.1429,31133.0
2019-05-09 14:30:00,326.19,326.29,324.23,324.34,10865.0,325.3125,325.4122,323.3577,323.4674,10865.0
2019-05-09 15:00:00,324.55,325.67,323.79,325.65,40711.0,323.6769,324.7939,322.9189,324.7739,40711.0
2019-05-09 15:30:00,325.73,326.55,323.84,324.09,114144.0,324.8537,325.6715,322.9688,323.2181,114144.0
2019-05-10 09:30:00,323.56,323.81,319.35,320.84,54665.0,322.6895,322.9389,318.4909,319.9769,54665.0
2019-05-10 10:00:00,320.71,320.71,316.62,316.62,54227.0,319.8472,319.8472,315.7682,315.7682,54227.0
2019-05-10 10:30:00,316.64,316.73,311.81,312.54,61802.0,315.7882,315.8779,310.9711,311.6992,61802.0
2019-05-10 11:00:00,312.72,315.29,311.93,313.5,73755.0,311.8787,314.4418,311.0908,312.6566,73755.0
2019-05-10 11:30:00,313.63,314.6,312.52,313.2,37526.0,312.7863,313.7536,311.6792,312.3574,37526.0
2019-05-10 12:00:00,313.37,315.7,313.15,315.05,34475.0,312.527,314.8507,312.3075,314.2024,34475.0
2019-05-10 12:30:00,314.81,315.9,313.84,313.94,62968.0,313.9631,315.0501,312.9957,313.0954,62968.0
2019-05-10 13:00:00,313.91,314.77,313.3,314.19,57484.0,313.0655,313.9232,312.4571,313.3447,57484.0
2019-05-10 13:30:00,314.25,314.95,313.34,313.46,116612.0,313.4046,314.1027,312.497,312.6167,116612.0
2019-05-10 14:00:00,313.6,314.28,312.5,312.91,61394.0,312.7563,313.4345,311.6593,312.0682,61394.0
2019-05-10 14:30:00,312.78,314.94,312.78,313.88,30087.0,311.9385,314.0927,311.9385,313.0356,30087.0
2019-05-10 15:00:00,313.91,314.08,313.11,313.51,159745.0,313.0655,313.235,312.2677,312.6666,159745.0
2019-05-10 15:30:00,313.41,313.59,311.35,313.11,160209.0,312.5668,312.7464,310.5124,312.2677,160209.0
2019-05-13 09:30:00,306.67,309.3,305.31,306.28,59027.0,305.845,308.4679,304.4886,305.456,59027.0
2019-05-13 10:00:00,305.8,305.8,302.02,303.05,70397.0,304.9773,304.9773,301.2075,302.2347,70397.0
2019-05-13 10:30:00,302.49,303.45,301.96,302.36,40712.0,301.6762,302.6336,301.1476,301.5466,40712.0
2019-05-13 11:00:00,302.71,303.93,300.25,300.44,66371.0,301.8956,303.1123,299.4422,299.6317,66371.0
2019-05-13 11:30:00,300.45,301.97,299.11,300.79,33852.0,299.6417,301.1576,298.3053,299.9808,33852.0
2019-05-13 12:00:00,300.62,302.43,300.33,301.94,29485.0,299.8113,301.6164,299.522,301.1277,29485.0
2019-05-13 12:30:00,301.97,302.64,300.8,300.9,36339.0,301.1576,301.8258,299.9908,300.0905,36339.0
2019-05-13 13:00:00,300.75,302.26,300.55,301.33,32304.0,299.9409,301.4468,299.7414,300.5193,32304.0
2019-05-13 13:30:00,301.34,303.84,301.16,303.47,54866.0,300.5293,303.0226,300.3498,302.6536,54866.0
2019-05-13 14:00:00,303.54,305.47,303.33,305.1,68626.0,302.7234,304.6482,302.514,304.2792,68626.0
2019-05-13 14:30:00,305.1,306.53,303.7,305.63,86791.0,304.2792,305.7054,302.883,304.8078,86791.0
2019-05-13 15:00:00,305.91,306.25,303.24,304.08,66296.0,305.087,305.4261,302.4242,303.2619,66296.0
2019-05-13 15:30:00,304.0,306.44,303.51,304.92,91841.0,303.1822,305.6156,302.6935,304.0997,91841.0
2019-05-14 09:30:00,306.35,309.19,303.59,304.18,64140.0,305.5258,308.3582,302.7733,303.3617,64140.0
2019-05-14 10:00:00,304.3,306.5,304.3,306.42,42859.0,303.4814,305.6754,303.4814,305.5956,42859.0
2019-05-14 10:30:00,306.11,306.11,304.16,304.7,33035.0,305.2865,305.2865,303.3417,303.8803,33035.0
2019-05-14 11:00:00,304.96,305.74,303.8,304.88,45060.0,304.1396,304.9175,302.9827,304.0598,45060.0
2019-05-14 11:30:00,304.64,306.15,304.56,305.92,26094.0,303.8204,305.3264,303.7407,305.097,26094.0
2019-05-14 12:00:00,305.73,306.19,304.8,305.68,34013.0,304.9075,305.3663,303.98,304.8576,34013.0
2019-05-14 12:30:00,305.8,306.02,304.96,305.68,22703.0,304.9773,305.1967,304.1396,304.8576,22703.0
2019-05-14 13:00:00,305.72,306.09,304.69,304.75,35095.0,304.8975,305.2665,303.8703,303.9301,35095.0
2019-05-14 13:30:00,304.91,306.05,304.91,305.82,32409.0,304.0897,305.2266,304.0897,304.9973,32409.0
2019-05-14 14:00:00,305.89,306.05,304.22,305.66,38335.0,305.0671,305.2266,303.4016,304.8377,38335.0
2019-05-14 14:30:00,305.69,305.9,304.83,305.02,31616.0,304.8676,305.077,304.0099,304.1994,31616.0
2019-05-14 15:00:00,304.99,305.63,304.88,305.14,21393.0,304.1695,304.8078,304.0598,304.3191,21393.0
2019-05-14 15:30:00,305.02,305.54,304.16,304.51,103965.0,304.1994,304.718,303.3417,303.6908,103965.0
2019-05-15 09:30:00,301.95,301.95,298.17,299.63,63790.0,301.1377,301.1377,297.3678,298.8239,63790.0
2019-05-15 10:00:00,299.5,302.79,297.32,302.79,62946.0,298.6943,301.9754,296.5201,301.9754,62946.0
2019-05-15 10:30:00,302.45,303.82,301.77,302.3,61982.0,301.6363,303.0026,300.9582,301.4867,61982.0
2019-05-15 11:00:00,302.31,303.58,301.4,303.49,45358.0,301.4967,302.7633,300.5892,302.6735,45358.0
2019-05-15 11:30:00,303.64,304.12,302.38,303.59,22576.0,302.8231,303.3018,301.5665,302.7733,22576.0
2019-05-15 12:00:00,303.84,305.43,303.84,305.41,27163.0,303.0226,304.6083,303.0226,304.5884,27163.0
2019-05-15 12:30:00,305.48,305.87,303.8,304.04,30185.0,304.6582,305.0471,302.9827,303.2221,30185.0
2019-05-15 13:00:00,304.28,305.1,304.19,304.46,15150.0,303.4614,304.2792,303.3716,303.6409,15150.0
2019-05-15 13:30:00,304.58,305.64,304.58,305.53,18461.0,303.7606,304.8177,303.7606,304.708,18461.0
2019-05-15 14:00:00,305.46,306.09,305.34,305.71,35150.0,304.6382,305.2665,304.5186,304.8876,35150.0
2019-05-15 14:30:00,305.82,306.27,305.37,305.75,18928.0,304.9973,305.4461,304.5485,304.9275,18928.0
2019-05-15 15:00:00,305.55,306.2,305.39,305.92,25994.0,304.728,305.3762,304.5684,305.097,25994.0
2019-05-15 15:30:00,305.88,306.21,305.32,305.92,73669.0,305.0571,305.3862,304.4986,305.097,73669.0
2019-05-16 09:30:00,306.22,312.48,304.0,312.47,69225.0,305.3962,311.6393,303.1822,311.6294,69225.0
2019-05-16 10:00:00,312.45,314.06,311.72,312.75,63763.0,311.6094,313.2151,310.8814,311.9086,63763.0
2019-05-16 10:30:00,312.73,313.0,310.56,311.35,47449.0,311.8887,312.1579,309.7245,310.5124,47449.0
2019-05-16 11:00:00,311.19,311.48,309.61,310.3,55505.0,310.3528,310.642,308.7771,309.4652,55505.0
2019-05-16 11:30:00,310.11,311.25,309.93,310.01,51343.0,309.2757,310.4127,309.0962,309.176,51343.0
2019-05-16 12:00:00,310.03,310.75,309.67,309.82,38896.0,309.1959,309.914,308.8369,308.9865,38896.0
2019-05-16 12:30:00,309.82,310.19,309.49,309.99,25063.0,308.9865,309.3555,308.6574,309.156,25063.0
2019-05-16 13:00:00,310.04,310.07,309.62,309.97,24614.0,309.2059,309.2358,308.787,309.1361,24614.0
2019-05-16 13:30:00,309.83,311.0,309.37,309.86,47573.0,308.9965,310.1633,308.5377,309.0264,47573.0
2019-05-16 14:00:00,309.8,310.11,309.3,309.77,30601.0,308.9666,309.2757,308.4679,308.9366,30601.0
2019-05-16 14:30:00,309.73,310.0,308.82,309.55,18568.0,308.8967,309.166,307.9892,308.7172,18568.0
2019-05-16 15:00:00,309.33,309.33,307.89,308.19,17751.0,308.4978,308.4978,307.0617,307.3609,17751.0
2019-05-16 15:30:00,308.18,308.18,306.29,307.97,83061.0,307.3509,307.3509,305.466,307.1415,83061.0
2019-05-17 09:30:00,305.8,307.47,303.7,306.13,48984.0,304.9773,306.6428,302.883,305.3064,48984.0
2019-05-17 10:00:00,305.5,306.77,304.85,306.17,71741.0,304.6781,305.9447,304.0299,305.3463,71741.0
2019-05-17 10:30:00,306.2,308.74,304.36,308.0,36612.0,305.3762,307.9094,303.5412,307.1714,36612.0
2019-05-17 11:00:00,307.98,309.21,307.24,308.85,21233.0,307.1515,308.3781,306.4134,308.0191,21233.0
2019-05-17 11:30:00,308.83,308.9,307.6,308.39,17865.0,307.9992,308.069,306.7725,307.5603,17865.0
2019-05-17 12:00:00,308.29,308.29,306.34,306.52,16311.0,307.4606,307.4606,305.5159,305.6954,16311.0
2019-05-17 12:30:00,306.38,307.85,306.38,307.12,11505.0,305.5558,307.0218,305.5558,306.2938,11505.0
2019-05-17 13:00:00,307.0,307.58,306.59,307.04,17049.0,306.1741,306.7525,305.7652,306.214,17049.0
2019-05-17 13:30:00,307.16,307.69,306.91,307.28,39068.0,306.3337,306.8622,306.0843,306.4533,39068.0
2019-05-17 14:00:00,307.28,307.38,306.01,306.59,71841.0,306.4533,306.5531,305.1868,305.7652,71841.0
2019-05-17 14:30:00,306.59,307.49,306.5,307.28,25047.0,305.7652,306.6628,305.6754,306.4533,25047.0
2019-05-17 15:00:00,307.21,307.43,304.62,305.39,49988.0,306.3835,306.6029,303.8005,304.5684,49988.0
2019-05-17 15:30:00,305.23,306.11,304.76,304.94,54639.0,304.4088,305.2865,303.9401,304.1196,54639.0
2019-05-20 09:30:00,301.52,301.71,297.27,298.34,48247.0,300.7088,300.8983,296.4703,297.5374,48247.0
2019-05-20 10:00:00,298.61,302.14,298.0,301.88,38993.0,297.8067,301.3272,297.1983,301.0679,38993.0
2019-05-20 10:30:00,301.97,303.19,301.35,302.83,19564.0,301.1576,302.3743,300.5393,302.0153,19564.0
2019-05-20 11:00:00,302.66,302.76,300.14,301.89,38374.0,301.8458,301.9455,299.3325,301.0778,38374.0
2019-05-20 11:30:00,302.36,303.1,301.18,301.78,16856.0,301.5466,302.2846,300.3697,300.9681,16856.0
2019-05-20 12:00:00,301.49,303.16,301.19,302.7,18890.0,300.6789,302.3444,300.3797,301.8857,18890.0
2019-05-20 12:30:00,302.85,302.87,301.74,301.94,9988.0,302.0353,302.0552,300.9282,301.1277,9988.0
2019-05-20 13:00:00,301.67,302.71,301.33,302.67,29659.0,300.8584,301.8956,300.5193,301.8557,29659.0
2019-05-20 13:30:00,302.66,304.26,302.28,304.23,35189.0,301.8458,303.4415,301.4668,303.4115,35189.0
2019-05-20 14:00:00,304.31,304.57,303.06,303.1,33174.0,303.4913,303.7506,302.2447,302.2846,33174.0
2019-05-20 14:30:00,303.1,303.21,301.41,302.65,36501.0,302.2846,302.3943,300.5991,301.8358,36501.0
2019-05-20 15:00:00,302.74,303.11,301.82,303.11,32049.0,301.9255,302.2946,301.008,302.2946,32049.0
2019-05-20 15:30:00,303.1,303.61,302.43,302.54,76250.0,302.2846,302.7932,301.6164,301.7261,76250.0
2019-05-21 09:30:00,304.88,311.62,304.88,310.43,85968.0,304.0598,310.7817,304.0598,309.5949,85968.0
2019-05-21 10:00:00,310.17,313.21,310.17,312.59,49031.0,309.3356,312.3674,309.3356,311.749,49031.0
2019-05-21 10:30:00,312.11,314.14,312.02,314.14,34437.0,311.2703,313.2949,311.1806,313.2949,34437.0
2019-05-21 11:00:00,314.14,314.29,310.37,310.59,94828.0,313.2949,313.4445,309.535,309.7544,94828.0
2019-05-21 11:30:00,310.7,311.4,309.79,310.08,187012.0,309.8641,310.5623,308.9566,309.2458,187012.0
2019-05-21 12:00:00,310.14,311.48,310.02,311.33,21262.0,309.3056,310.642,309.186,310.4924,21262.0
2019-05-21 12:30:00,311.25,311.26,310.51,310.88,14397.0,310.4127,310.4226,309.6746,310.0436,14397.0
2019-05-21 13:00:00,310.95,311.24,310.07,310.93,20516.0,310.1135,310.4027,309.2358,310.0935,20516.0
2019-05-21 13:30:00,310.6,311.75,310.51,311.36,10441.0,309.7644,310.9113,309.6746,310.5224,10441.0
2019-05-21 14:00:00,311.17,311.69,310.18,310.46,12342.0,310.3329,310.8515,309.3455,309.6248,12342.0
2019-05-21 14:30:00,310.28,310.85,309.36,309.54,26925.0,309.4453,310.0137,308.5277,308.7073,26925.0
2019-05-21 15:00:00,309.65,310.37,309.33,309.89,22954.0,308.817,309.535,308.4978,309.0563,22954.0
2019-05-21 15:30:00,310.03,310.6,309.59,309.87,91262.0,309.1959,309.7644,308.7571,309.0364,91262.0
2019-05-22 09:30:00,308.01,308.01,302.73,307.07,91013.0,307.1814,307.1814,301.9156,306.2439,91013.0
2019-05-22 10:00:00,306.88,308.37,305.64,306.08,20734.0,306.0544,307.5404,304.8177,305.2566,20734.0
2019-05-22 10:30:00,305.88,305.92,304.17,304.51,20682.0,305.0571,305.097,303.3517,303.6908,20682.0
2019-05-22 11:00:00,304.63,306.71,303.53,306.71,32775.0,303.8105,305.8849,302.7134,305.8849,32775.0
2019-05-22 11:30:00,306.74,307.34,306.12,307.27,35327.0,305.9148,306.5132,305.2965,306.4434,35327.0
2019-05-22 12:00:00,307.23,309.86,307.05,309.69,28163.0,306.4035,309.0264,306.224,308.8569,28163.0
2019-05-22 12:30:00,309.74,310.38,309.12,309.29,22220.0,308.9067,309.545,308.2884,308.4579,22220.0
2019-05-22 13:00:00,309.29,311.32,309.21,311.32,13108.0,308.4579,310.4825,308.3781,310.4825,13108.0
2019-05-22 13:30:00,310.97,314.32,310.97,313.98,30720.0,310.1334,313.4744,310.1334,313.1353,30720.0
2019-05-22 14:00:00,313.96,315.99,313.71,315.59,87210.0,313.1154,315.1399,312.866,314.741,87210.0
2019-05-22 14:30:00,315.82,319.39,315.66,319.04,115192.0,314.9704,318.5308,314.8108,318.1817,115192.0
2019-05-22 15:00:00,319.04,320.15,318.79,319.8,74858.0,318.1817,319.2887,317.9324,318.9397,74858.0
2019-05-22 15:30:00,319.73,321.49,318.9,319.74,243510.0,318.8698,320.6251,318.0421,318.8798,243510.0
2019-05-23 09:30:00,316.76,318.66,312.26,315.3,79161.0,315.9078,317.8027,311.4199,314.4518,79161.0
2019-05-23 10:00:00,315.69,317.8,313.41,314.6,71745.0,314.8407,316.945,312.5668,313.7536,71745.0
2019-05-23 10:30:00,314.47,316.3,314.43,314.69,72080.0,313.624,315.4491,313.5841,313.8434,72080.0
2019-05-23 11:00:00,314.5,314.82,312.01,313.44,41022.0,313.6539,313.9731,311.1706,312.5968,41022.0
2019-05-23 11:30:00,313.49,313.85,310.37,310.46,37172.0,312.6466,313.0057,309.535,309.6248,37172.0
2019-05-23 12:00:00,310.78,311.85,310.56,310.98,27176.0,309.9439,311.011,309.7245,310.1434,27176.0
2019-05-23 12:30:00,311.15,313.29,311.1,312.72,28462.0,310.3129,312.4472,310.2631,311.8787,28462.0
2019-05-23 13:00:00,312.5,312.97,311.57,311.91,27128.0,311.6593,312.128,310.7318,311.0709,27128.0
2019-05-23 13:30:00,311.81,312.07,311.0,311.61,30145.0,310.9711,311.2304,310.1633,310.7717,30145.0
2019-05-23 14:00:00,311.69,312.3,311.32,311.41,27335.0,310.8515,311.4598,310.4825,310.5722,27335.0
2019-05-23 14:30:00,311.53,312.61,311.47,312.38,23500.0,310.6919,311.769,310.6321,311.5396,23500.0
2019-05-23 15:00:00,312.29,314.75,311.89,314.45,30276.0,311.4499,313.9032,311.0509,313.604,30276.0
2019-05-23 15:30:00,314.26,315.89,313.84,315.16,97000.0,313.4146,315.0402,312.9957,314.3121,97000.0
2019-05-24 09:30:00,316.66,318.81,314.52,315.53,41225.0,315.8081,317.9523,313.6739,314.6811,41225.0
2019-05-24 10:00:00,316.01,316.39,312.79,312.96,28069.0,315.1598,315.5388,311.9485,312.1181,28069.0
2019-05-24 10:30:00,312.81,313.18,309.63,310.16,17077.0,311.9685,312.3375,308.797,309.3256,17077.0
2019-05-24 11:00:00,310.25,310.44,308.47,309.84,12720.0,309.4153,309.6048,307.6401,309.0064,12720.0
2019-05-24 11:30:00,309.97,310.55,309.24,309.74,13336.0,309.1361,309.7145,308.4081,308.9067,13336.0
2019-05-24 12:00:00,309.83,309.88,308.5,309.8,6452.0,308.9965,309.0463,307.6701,308.9666,6452.0
2019-05-24 12:30:00,309.91,311.34,309.84,311.05,11934.0,309.0763,310.5024,309.0064,310.2132,11934.0
2019-05-24 13:00:00,311.0,312.66,310.63,312.08,22004.0,310.1633,311.8189,309.7943,311.2404,22004.0
2019-05-24 13:30:00,311.93,312.92,311.93,312.24,7830.0,311.0908,312.0782,311.0908,311.4,7830.0
2019-05-24 14:00:00,312.18,312.87,311.59,312.39,13521.0,311.3402,312.0283,310.7517,311.5496,13521.0
2019-05-24 14:30:00,312.63,313.24,312.52,313.15,6110.0,311.7889,312.3973,311.6792,312.3075,6110.0
2019-05-24 15:00:00,313.07,313.49,312.53,313.35,9000.0,312.2278,312.6466,311.6892,312.507,9000.0
2019-05-24 15:30:00,313.21,313.72,312.36,312.48,28913.0,312.3674,312.876,311.5197,311.6393,28913.0
2019-05-28 09:30:00,313.38,315.79,312.86,313.42,23959.0,312.5369,314.9404,312.0183,312.5768,23959.0
2019-05-28 10:00:00,313.8,314.38,310.63,310.63,14495.0,312.9558,313.5342,309.7943,309.7943,14495.0
2019-05-28 10:30:00,311.0,311.18,309.52,310.84,10593.0,310.1633,310.3428,308.6873,310.0038,10593.0
2019-05-28 11:00:00,310.73,311.69,310.05,311.13,19013.0,309.8941,310.8515,309.2159,310.293,19013.0
2019-05-28 11:30:00,310.74,312.15,310.63,311.78,9325.0,309.904,311.3102,309.7943,310.9412,9325.0
2019-05-28 12:00:00,311.6,313.11,311.45,312.34,14954.0,310.7617,312.2677,310.6121,311.4997,14954.0
2019-05-28 12:30:00,312.38,312.44,311.01,311.15,10534.0,311.5396,311.5995,310.1733,310.3129,10534.0
2019-05-28 13:00:00,311.28,312.04,311.28,311.48,8965.0,310.4426,311.2005,310.4426,310.642,8965.0
2019-05-28 13:30:00,311.39,312.07,311.17,311.3,8113.0,310.5523,311.2304,310.3329,310.4625,8113.0
2019-05-28 14:00:00,311.2,311.2,310.28,310.58,9491.0,310.3628,310.3628,309.4453,309.7445,9491.0
2019-05-28 14:30:00,310.35,310.95,309.9,310.0,15913.0,309.5151,310.1135,309.0663,309.166,15913.0
2019-05-28 15:00:00,310.01,310.11,309.0,309.05,14063.0,309.176,309.2757,308.1687,308.2186,14063.0
2019-05-28 15:30:00,309.04,309.42,307.7,307.7,39252.0,308.2086,308.5876,306.8722,306.8722,39252.0
2019-05-29 09:30:00,307.09,308.5,302.78,308.5,44443.0,306.2638,307.6701,301.9654,307.6701,44443.0
2019-05-29 10:00:00,308.4,310.26,307.89,310.25,44991.0,307.5703,309.4253,307.0617,309.4153,44991.0
2019-05-29 10:30:00,310.17,310.67,308.64,309.06,28103.0,309.3356,309.8342,307.8097,308.2285,28103.0
2019-05-29 11:00:00,308.98,309.37,306.6,306.6,20735.0,308.1488,308.5377,305.7752,305.7752,20735.0
2019-05-29 11:30:00,306.15,306.92,305.15,305.54,18067.0,305.3264,306.0943,304.3291,304.718,18067.0
2019-05-29 12:00:00,305.56,308.46,305.56,308.23,13284.0,304.738,307.6302,304.738,307.4008,13284.0
2019-05-29 12:30:00,308.22,308.71,307.0,307.13,16422.0,307.3908,307.8795,306.1741,306.3037,16422.0
2019-05-29 13:00:00,306.88,309.15,306.72,307.72,22804.0,306.0544,308.3183,305.8948,306.8922,22804.0
2019-05-29 13:30:00,307.86,309.86,307.78,308.78,17005.0,307.0318,309.0264,306.952,307.9493,17005.0
2019-05-29 14:00:00,308.88,309.86,308.02,308.26,12552.0,308.049,309.0264,307.1913,307.4307,12552.0
2019-05-29 14:30:00,308.2,308.2,306.88,307.33,16757.0,307.3709,307.3709,306.0544,306.5032,16757.0
2019-05-29 15:00:00,307.33,307.77,306.45,307.77,16498.0,306.5032,306.942,305.6256,306.942,16498.0
2019-05-29 15:30:00,307.78,308.77,307.24,307.88,60687.0,306.952,307.9393,306.4134,307.0517,60687.0
2019-05-30 09:30:00,308.61,310.36,306.0,308.1,41411.0,307.7798,309.525,305.1768,307.2711,41411.0
2019-05-30 10:00:00,308.28,308.63,305.74,306.01,27658.0,307.4506,307.7997,304.9175,305.1868,27658.0
2019-05-30 10:30:00,306.36,307.66,306.09,306.35,19209.0,305.5358,306.8323,305.2665,305.5258,19209.0
2019-05-30 11:00:00,306.2,306.29,304.03,304.06,34827.0,305.3762,305.466,303.2121,303.242,34827.0
2019-05-30 11:30:00,304.19,304.25,302.88,304.0,25274.0,303.3716,303.4315,302.0652,303.1822,25274.0
2019-05-30 12:00:00,304.03,305.35,303.73,304.86,16301.0,303.2121,304.5285,302.9129,304.0398,16301.0
2019-05-30 12:30:00,304.82,307.28,304.65,306.93,15643.0,304.0,306.4533,303.8304,306.1043,15643.0
2019-05-30 13:00:00,307.0,307.39,304.93,304.96,34884.0,306.1741,306.563,304.1097,304.1396,34884.0
2019-05-30 13:30:00,304.95,305.65,304.02,305.45,42222.0,304.1296,304.8277,303.2021,304.6283,42222.0
2019-05-30 14:00:00,305.63,305.8,304.03,304.07,10367.0,304.8078,304.9773,303.2121,303.252,10367.0
2019-05-30 14:30:00,304.0,304.99,303.3,304.99,33809.0,303.1822,304.1695,302.484,304.1695,33809.0
2019-05-30 15:00:00,304.98,306.08,304.17,306.07,15267.0,304.1595,305.2566,303.3517,305.2466,15267.0
2019-05-30 15:30:00,305.93,308.1,305.67,308.0,96813.0,305.107,307.2711,304.8477,307.1714,96813.0
2019-05-31 09:30:00,305.98,306.45,299.15,299.7,74890.0,305.1568,305.6256,298.3452,298.8937,74890.0
2019-05-31 10:00:00,299.47,301.39,295.72,301.16,113295.0,298.6643,300.5792,294.9244,300.3498,113295.0
2019-05-31 10:30:00,301.33,302.73,300.73,302.11,51802.0,300.5193,301.9156,299.921,301.2972,51802.0
2019-05-31 11:00:00,302.68,304.93,302.6,304.93,18703.0,301.8657,304.1097,301.7859,304.1097,18703.0
2019-05-31 11:30:00,305.09,305.38,303.4,304.02,16040.0,304.2692,304.5584,302.5838,303.2021,16040.0
2019-05-31 12:00:00,303.87,304.1,302.33,302.97,10598.0,303.0525,303.2819,301.5167,302.1549,10598.0
2019-05-31 12:30:00,302.56,303.08,301.74,302.26,18660.0,301.746,302.2646,300.9282,301.4468,18660.0
2019-05-31 13:00:00,302.43,303.82,302.43,303.82,19194.0,301.6164,303.0026,301.6164,303.0026,19194.0
2019-05-31 13:30:00,303.87,304.25,301.99,302.97,16859.0,303.0525,303.4315,301.1776,302.1549,16859.0
2019-05-31 14:00:00,303.09,303.1,302.14,302.34,30620.0,302.2746,302.2846,301.3272,301.5266,30620.0
2019-05-31 14:30:00,302.24,302.68,301.27,301.81,36316.0,301.4269,301.8657,300.4595,300.9981,36316.0
2019-05-31 15:00:00,301.81,302.32,301.14,302.2,39543.0,300.9981,301.5067,300.3299,301.387,39543.0
2019-05-31 15:30:00,302.11,302.2,300.81,301.54,86390.0,301.2972,301.387,300.0007,300.7288,86390.0
2019-06-03 09:30:00,301.13,306.49,301.13,304.2,38127.0,300.3199,305.6655,300.3199,303.3816,38127.0
2019-06-03 10:00:00,303.6,307.75,303.6,307.73,24264.0,302.7832,306.9221,302.7832,306.9021,24264.0
2019-06-03 10:30:00,307.64,309.59,306.87,309.19,20019.0,306.8124,308.7571,306.0444,308.3582,20019.0
2019-06-03 11:00:00,309.27,309.74,307.32,307.7,16359.0,308.438,308.9067,306.4932,306.8722,16359.0
2019-06-03 11:30:00,307.69,308.03,306.02,307.04,25505.0,306.8622,307.2013,305.1967,306.214,25505.0
2019-06-03 12:00:00,307.51,307.59,305.04,305.04,18409.0,306.6827,306.7625,304.2194,304.2194,18409.0
2019-06-03 12:30:00,305.62,306.43,305.17,305.55,9268.0,304.7978,305.6056,304.349,304.728,9268.0
2019-06-03 13:00:00,305.47,307.76,304.97,306.81,15249.0,304.6482,306.932,304.1495,305.9846,15249.0
2019-06-03 13:30:00,306.9,307.71,305.57,307.25,11225.0,306.0744,306.8822,304.7479,306.4234,11225.0
2019-06-03 14:00:00,307.54,308.19,306.84,307.54,17501.0,306.7126,307.3609,306.0145,306.7126,17501.0
2019-06-03 14:30:00,307.83,307.88,305.95,305.99,13223.0,307.0019,307.0517,305.1269,305.1668,13223.0
2019-06-03 15:00:00,305.99,306.19,304.16,304.42,20708.0,305.1668,305.3663,303.3417,303.601,20708.0
2019-06-03 15:30:00,304.45,304.9,303.77,303.95,60042.0,303.6309,304.0797,302.9528,303.1323,60042.0
2019-06-04 09:30:00,306.03,309.42,306.03,307.2,37292.0,305.2067,308.5876,305.2067,306.3735,37292.0
2019-06-04 10:00:00,307.18,307.77,303.75,304.93,30217.0,306.3536,306.942,302.9328,304.1097,30217.0
2019-06-04 10:30:00,305.24,305.31,302.23,303.97,33700.0,304.4188,304.4886,301.4169,303.1522,33700.0
2019-06-04 11:00:00,303.86,304.6,302.8,304.34,42397.0,303.0425,303.7805,301.9854,303.5212,42397.0
2019-06-04 11:30:00,304.51,304.61,303.65,304.28,22804.0,303.6908,303.7905,302.8331,303.4614,22804.0
2019-06-04 12:00:00,304.24,304.34,303.36,304.12,13390.0,303.4215,303.5212,302.5439,303.3018,13390.0
2019-06-04 12:30:00,304.28,304.28,302.25,302.75,27612.0,303.4614,303.4614,301.4369,301.9355,27612.0
2019-06-04 13:00:00,302.75,302.75,300.8,301.12,34221.0,301.9355,301.9355,299.9908,300.3099,34221.0
2019-06-04 13:30:00,301.02,302.28,300.58,302.28,22390.0,300.2102,301.4668,299.7714,301.4668,22390.0
2019-06-04 14:00:00,302.3,302.33,301.06,301.83,16311.0,301.4867,301.5167,300.2501,301.018,16311.0
2019-06-04 14:30:00,301.87,302.03,300.88,301.23,22845.0,301.0579,301.2175,300.0706,300.4196,22845.0
2019-06-04 15:00:00,301.21,301.94,301.21,301.6,33936.0,300.3997,301.1277,300.3997,300.7886,33936.0
2019-06-04 15:30:00,301.68,302.28,301.14,302.11,102915.0,300.8684,301.4668,300.3299,301.2972,102915.0
2019-06-05 09:30:00,304.84,304.95,295.82,296.59,92963.0,304.0199,304.1296,295.0242,295.7921,92963.0
2019-06-05 10:00:00,296.72,298.76,295.28,297.8,79627.0,295.9217,297.9563,294.4856,296.9988,79627.0
2019-06-05 10:30:00,297.88,297.88,295.27,296.4,41337.0,297.0786,297.0786,294.4756,295.6026,41337.0
2019-06-05 11:00:00,296.49,297.5,295.75,297.5,47630.0,295.6924,296.6996,294.9544,296.6996,47630.0
2019-06-05 11:30:00,297.53,298.23,296.16,297.42,23427.0,296.7296,297.4277,295.3633,296.6199,23427.0
2019-06-05 12:00:00,297.53,297.83,295.86,297.07,23954.0,296.7296,297.0288,295.0641,296.2708,23954.0
2019-06-05 12:30:00,297.02,297.96,295.93,297.46,61937.0,296.2209,297.1584,295.1339,296.6598,61937.0
2019-06-05 13:00:00,297.5,299.4,297.5,299.05,19539.0,296.6996,298.5945,296.6996,298.2455,19539.0
2019-06-05 13:30:00,299.0,299.0,296.9,297.4,29887.0,298.1956,298.1956,296.1013,296.5999,29887.0
2019-06-05 14:00:00,297.39,298.81,296.87,298.73,21688.0,296.5899,298.0061,296.0713,297.9263,21688.0
2019-06-05 14:30:00,298.43,299.92,298.28,299.92,14093.0,297.6271,299.1131,297.4775,299.1131,14093.0
2019-06-05 15:00:00,299.86,301.0,299.68,300.1,41866.0,299.0533,300.1902,298.8738,299.2927,41866.0
2019-06-05 15:30:00,300.16,301.28,299.56,300.0,96069.0,299.3525,300.4695,298.7541,299.1929,96069.0
2019-06-06 09:30:00,300.12,302.44,299.06,299.62,36111.0,299.3126,301.6264,298.2554,298.8139,36111.0
2019-06-06 10:00:00,299.11,300.69,299.11,299.22,18628.0,298.3053,299.8811,298.3053,298.415,18628.0
2019-06-06 10:30:00,299.21,303.48,298.73,302.73,78636.0,298.405,302.6636,297.9263,301.9156,78636.0
2019-06-06 11:00:00,302.55,304.53,302.48,304.16,19228.0,301.7361,303.7107,301.6662,303.3417,19228.0
2019-06-06 11:30:00,304.16,304.16,302.66,303.13,31312.0,303.3417,303.3417,301.8458,302.3145,31312.0
2019-06-06 12:00:00,303.11,304.1,302.94,303.98,19262.0,302.2946,303.2819,302.125,303.1622,19262.0
2019-06-06 12:30:00,303.97,304.48,303.76,304.2,10639.0,303.1522,303.6609,302.9428,303.3816,10639.0
2019-06-06 13:00:00,304.2,304.2,302.37,302.38,18248.0,303.3816,303.3816,301.5565,301.5665,18248.0
2019-06-06 13:30:00,302.51,302.51,301.7,301.96,14673.0,301.6962,301.6962,300.8883,301.1476,14673.0
2019-06-06 14:00:00,301.92,302.31,301.66,301.66,18262.0,301.1078,301.4967,300.8485,300.8485,18262.0
2019-06-06 14:30:00,301.72,302.83,300.99,301.0,36059.0,300.9083,302.0153,300.1803,300.1902,36059.0
2019-06-06 15:00:00,301.12,301.29,300.76,301.01,34401.0,300.3099,300.4794,299.9509,300.2002,34401.0
2019-06-06 15:30:00,300.9,301.55,298.92,299.7,106942.0,300.0905,300.7387,298.1158,298.8937,106942.0
2019-06-07 09:30:00,302.08,302.86,298.16,298.99,46651.0,301.2673,302.0452,297.3579,298.1856,46651.0
2019-06-07 10:00:00,299.14,300.0,297.86,298.72,25942.0,298.3352,299.1929,297.0587,297.9164,25942.0
2019-06-07 10:30:00,299.01,301.39,298.87,301.34,68343.0,298.2056,300.5792,298.066,300.5293,68343.0
2019-06-07 11:00:00,301.63,302.12,300.22,300.96,30748.0,300.8185,301.3072,299.4123,300.1503,30748.0
2019-06-07 11:30:00,300.99,301.57,300.65,301.01,32619.0,300.1803,300.7587,299.8412,300.2002,32619.0
2019-06-07 12:00:00,301.25,303.5,301.01,303.28,16705.0,300.4396,302.6835,300.2002,302.4641,16705.0
2019-06-07 12:30:00,303.49,304.38,303.39,303.52,16445.0,302.6735,303.5611,302.5738,302.7035,16445.0
2019-06-07 13:00:00,303.53,303.81,302.85,303.22,7520.0,302.7134,302.9927,302.0353,302.4043,7520.0
2019-06-07 13:30:00,303.39,304.39,303.34,303.77,8810.0,302.5738,303.5711,302.5239,302.9528,8810.0
2019-06-07 14:00:00,303.82,303.82,302.85,303.02,22333.0,303.0026,303.0026,302.0353,302.2048,22333.0
2019-06-07 14:30:00,303.0,304.24,302.56,303.74,36609.0,302.1848,303.4215,301.746,302.9229,36609.0
2019-06-07 15:00:00,303.79,306.05,303.77,306.05,53925.0,302.9727,305.2266,302.9528,305.2266,53925.0
2019-06-07 15:30:00,305.97,307.0,305.93,306.72,85617.0,305.1469,306.1741,305.107,305.8948,85617.0
2019-06-10 09:30:00,306.54,310.92,306.54,309.36,36973.0,305.7153,310.0835,305.7153,308.5277,36973.0
2019-06-10 10:00:00,309.33,309.33,304.48,305.29,20453.0,308.4978,308.4978,303.6609,304.4687,20453.0
2019-06-10 10:30:00,305.25,305.25,304.16,304.33,14002.0,304.4288,304.4288,303.3417,303.5113,14002.0
2019-06-10 11:00:00,304.71,305.4,303.51,304.46,23801.0,303.8902,304.5784,302.6935,303.6409,23801.0
2019-06-10 11:30:00,304.54,305.94,303.63,305.36,18620.0,303.7207,305.1169,302.8132,304.5385,18620.0
2019-06-10 12:00:00,305.36,306.52,304.86,305.58,22411.0,304.5385,305.6954,304.0398,304.7579,22411.0
2019-06-10 12:30:00,305.52,306.6,305.26,306.18,17145.0,304.6981,305.7752,304.4388,305.3563,17145.0
2019-06-10 13:00:00,306.34,307.76,306.12,307.51,10284.0,305.5159,306.932,305.2965,306.6827,10284.0
2019-06-10 13:30:00,307.55,307.55,305.47,305.71,14756.0,306.7226,306.7226,304.6482,304.8876,14756.0
2019-06-10 14:00:00,305.62,305.62,304.43,305.28,11645.0,304.7978,304.7978,303.611,304.4587,11645.0
2019-06-10 14:30:00,305.25,306.01,304.86,306.01,24894.0,304.4288,305.1868,304.0398,305.1868,24894.0
2019-06-10 15:00:00,306.01,306.93,304.33,304.68,52265.0,305.1868,306.1043,303.5113,303.8603,52265.0
2019-06-10 15:30:00,304.67,305.1,303.92,304.31,73645.0,303.8504,304.2792,303.1024,303.4913,73645.0
2019-06-11 09:30:00,306.88,309.62,306.88,308.45,47090.0,306.0544,308.787,306.0544,307.6202,47090.0
2019-06-11 10:00:00,308.57,308.57,306.31,308.15,12491.0,307.7399,307.7399,305.4859,307.321,12491.0
2019-06-11 10:30:00,308.25,308.7,307.39,308.63,21022.0,307.4207,307.8695,306.563,307.7997,21022.0
2019-06-11 11:00:00,308.62,309.52,308.09,309.12,15695.0,307.7897,308.6873,307.2612,308.2884,15695.0
2019-06-11 11:30:00,309.31,309.46,308.4,308.4,16155.0,308.4779,308.6275,307.5703,307.5703,16155.0
2019-06-11 12:00:00,308.32,308.32,306.25,307.56,19285.0,307.4905,307.4905,305.4261,306.7326,19285.0
2019-06-11 12:30:00,307.89,307.91,306.65,306.67,10686.0,307.0617,307.0816,305.825,305.845,10686.0
2019-06-11 13:00:00,306.74,308.47,306.74,307.76,21017.0,305.9148,307.6401,305.9148,306.932,21017.0
2019-06-11 13:30:00,307.68,308.75,307.47,308.75,20922.0,306.8523,307.9194,306.6428,307.9194,20922.0
2019-06-11 14:00:00,308.87,309.48,308.03,308.1,14541.0,308.0391,308.6474,307.2013,307.2711,14541.0
2019-06-11 14:30:00,308.08,308.66,307.43,308.31,22637.0,307.2512,307.8296,306.6029,307.4806,22637.0
2019-06-11 15:00:00,308.33,308.57,307.27,307.32,22577.0,307.5005,307.7399,306.4434,306.4932,22577.0
2019-06-11 15:30:00,307.32,308.1,306.23,306.84,64321.0,306.4932,307.2711,305.4062,306.0145,64321.0
2019-06-12 09:30:00,306.83,309.47,305.84,306.54,30748.0,306.0045,308.6374,305.0172,305.7153,30748.0
2019-06-12 10:00:00,306.66,307.43,305.47,307.05,30112.0,305.835,306.6029,304.6482,306.224,30112.0
2019-06-12 10:30:00,307.22,309.45,306.7,308.69,28474.0,306.3935,308.6175,305.8749,307.8595,28474.0
2019-06-12 11:00:00,308.39,308.39,306.94,307.55,41529.0,307.5603,307.5603,306.1142,306.7226,41529.0
2019-06-12 11:30:00,307.51,307.62,305.87,306.46,28279.0,306.6827,306.7924,305.0471,305.6355,28279.0
2019-06-12 12:00:00,306.25,306.87,306.0,306.62,20404.0,305.4261,306.0444,305.1768,305.7951,20404.0
2019-06-12 12:30:00,306.32,306.54,305.35,306.19,15800.0,305.4959,305.7153,304.5285,305.3663,15800.0
2019-06-12 13:00:00,305.86,306.49,305.76,306.39,15378.0,305.0372,305.6655,304.9374,305.5657,15378.0
2019-06-12 13:30:00,306.42,306.5,305.25,305.8,15958.0,305.5956,305.6754,304.4288,304.9773,15958.0
2019-06-12 14:00:00,305.73,306.35,305.69,306.14,13767.0,304.9075,305.5258,304.8676,305.3164,13767.0
2019-06-12 14:30:00,306.13,306.61,305.87,306.5,17246.0,305.3064,305.7851,305.0471,305.6754,17246.0
2019-06-12 15:00:00,306.37,306.65,306.02,306.16,12407.0,305.5458,305.825,305.1967,305.3363,12407.0
2019-06-12 15:30:00,306.15,306.28,305.71,306.17,39220.0,305.3264,305.456,304.8876,305.3463,39220.0
2019-06-13 09:30:00,307.18,308.19,304.62,304.84,36617.0,306.3536,307.3609,303.8005,304.0199,36617.0
2019-06-13 10:00:00,305.47,305.62,303.01,304.7,20725.0,304.6482,304.7978,302.1948,303.8803,20725.0
2019-06-13 10:30:00,304.8,305.0,303.33,304.04,13698.0,303.98,304.1795,302.514,303.2221,13698.0
2019-06-13 11:00:00,304.12,304.99,302.54,303.59,28611.0,303.3018,304.1695,301.7261,302.7733,28611.0
2019-06-13 11:30:00,303.7,304.32,302.32,302.98,13474.0,302.883,303.5013,301.5067,302.1649,13474.0
2019-06-13 12:00:00,302.84,304.2,302.82,303.35,16566.0,302.0253,303.3816,302.0053,302.5339,16566.0
2019-06-13 12:30:00,303.18,304.64,302.78,304.48,10393.0,302.3644,303.8204,301.9654,303.6609,10393.0
2019-06-13 13:00:00,304.68,304.92,304.03,304.13,7963.0,303.8603,304.0997,303.2121,303.3118,7963.0
2019-06-13 13:30:00,304.26,305.33,304.0,305.19,15059.0,303.4415,304.5086,303.1822,304.369,15059.0
2019-06-13 14:00:00,304.88,305.3,304.3,304.78,13067.0,304.0598,304.4787,303.4814,303.9601,13067.0
2019-06-13 14:30:00,304.97,306.09,304.72,305.75,14678.0,304.1495,305.2665,303.9002,304.9275,14678.0
2019-06-13 15:00:00,305.64,306.43,305.01,306.16,15525.0,304.8177,305.6056,304.1894,305.3363,15525.0
2019-06-13 15:30:00,306.24,307.59,305.92,307.51,63979.0,305.4161,306.7625,305.097,306.6827,63979.0
2019-06-14 09:30:00,306.81,312.63,305.8,312.5,60163.0,305.9846,311.7889,304.9773,311.6593,60163.0
2019-06-14 10:00:00,312.48,315.1,311.49,315.1,37527.0,311.6393,314.2523,310.652,314.2523,37527.0
2019-06-14 10:30:00,315.17,315.2,311.71,311.97,34823.0,314.3221,314.352,310.8714,311.1307,34823.0
2019-06-14 11:00:00,311.92,312.21,308.27,308.34,58535.0,311.0809,311.3701,307.4407,307.5105,58535.0
2019-06-14 11:30:00,308.2,308.2,305.0,305.25,37749.0,307.3709,307.3709,304.1795,304.4288,37749.0
2019-06-14 12:00:00,305.56,305.88,304.85,305.88,10529.0,304.738,305.0571,304.0299,305.0571,10529.0
2019-06-14 12:30:00,305.43,305.74,305.22,305.38,7359.0,304.6083,304.9175,304.3989,304.5584,7359.0
2019-06-14 13:00:00,305.38,306.07,304.0,304.54,16305.0,304.5584,305.2466,303.1822,303.7207,16305.0
2019-06-14 13:30:00,304.59,305.35,304.36,305.25,6308.0,303.7706,304.5285,303.5412,304.4288,6308.0
2019-06-14 14:00:00,305.09,305.22,304.24,304.79,19763.0,304.2692,304.3989,303.4215,303.97,19763.0
2019-06-14 14:30:00,304.9,305.49,304.9,305.48,2575.0,304.0797,304.6682,304.0797,304.6582,2575.0
2019-06-14 15:00:00,305.08,307.29,305.08,307.09,14450.0,304.2593,306.4633,304.2593,306.2638,14450.0
2019-06-14 15:30:00,306.95,307.73,304.79,305.23,60821.0,306.1242,306.9021,303.97,304.4088,60821.0
2019-06-17 09:30:00,307.34,307.82,301.76,303.86,45133.0,306.5132,306.9919,300.9482,303.0425,45133.0
2019-06-17 10:00:00,303.86,309.22,303.86,309.16,25753.0,303.0425,308.3881,303.0425,308.3283,25753.0
2019-06-17 10:30:00,309.01,310.41,309.01,310.26,22576.0,308.1787,309.5749,308.1787,309.4253,22576.0
2019-06-17 11:00:00,310.34,310.85,309.15,309.72,26371.0,309.5051,310.0137,308.3183,308.8868,26371.0
2019-06-17 11:30:00,309.7,311.63,309.31,311.3,19382.0,308.8668,310.7916,308.4779,310.4625,19382.0
2019-06-17 12:00:00,311.38,312.04,310.26,312.04,41481.0,310.5423,311.2005,309.4253,311.2005,41481.0
2019-06-17 12:30:00,311.94,312.92,311.92,312.11,18807.0,311.1008,312.0782,311.0809,311.2703,18807.0
2019-06-17 13:00:00,311.96,312.29,311.03,311.09,10406.0,311.1207,311.4499,310.1932,310.2531,10406.0
2019-06-17 13:30:00,310.96,311.36,310.4,310.41,8477.0,310.1234,310.5224,309.5649,309.5749,8477.0
2019-06-17 14:00:00,310.39,311.5,310.28,310.35,8743.0,309.555,310.662,309.4453,309.5151,8743.0
2019-06-17 14:30:00,310.19,311.23,310.19,310.88,8261.0,309.3555,310.3927,309.3555,310.0436,8261.0
2019-06-17 15:00:00,311.02,311.5,310.8,311.25,12016.0,310.1833,310.662,309.9639,310.4127,12016.0
2019-06-17 15:30:00,311.27,311.27,310.06,311.17,66512.0,310.4326,310.4326,309.2259,310.3329,66512.0
2019-06-18 09:30:00,311.1,317.84,307.66,315.67,126759.0,310.2631,316.9849,306.8323,314.8208,126759.0
2019-06-18 10:00:00,316.47,317.71,313.0,314.36,40583.0,315.6186,316.8553,312.1579,313.5143,40583.0
2019-06-18 10:30:00,314.62,315.6,314.31,315.02,23773.0,313.7736,314.751,313.4644,314.1725,23773.0
2019-06-18 11:00:00,315.03,315.79,313.28,313.28,93119.0,314.1825,314.9404,312.4372,312.4372,93119.0
2019-06-18 11:30:00,313.43,313.47,311.23,312.09,20887.0,312.5868,312.6267,310.3927,311.2504,20887.0
2019-06-18 12:00:00,312.09,312.34,310.15,310.26,69182.0,311.2504,311.4997,309.3156,309.4253,69182.0
2019-06-18 12:30:00,310.23,311.05,309.32,309.96,81675.0,309.3954,310.2132,308.4878,309.1261,81675.0
2019-06-18 13:00:00,309.92,310.6,309.41,309.82,14649.0,309.0862,309.7644,308.5776,308.9865,14649.0
2019-06-18 13:30:00,309.91,309.93,309.19,309.73,22386.0,309.0763,309.0962,308.3582,308.8967,22386.0
2019-06-18 14:00:00,309.84,310.57,309.26,309.47,20937.0,309.0064,309.7345,308.428,308.6374,20937.0
2019-06-18 14:30:00,309.1,309.11,306.19,306.81,44061.0,308.2684,308.2784,305.3663,305.9846,44061.0
2019-06-18 15:00:00,306.91,307.66,306.15,306.21,17467.0,306.0843,306.8323,305.3264,305.3862,17467.0
2019-06-18 15:30:00,306.1,307.26,305.76,306.75,80493.0,305.2765,306.4334,304.9374,305.9248,80493.0
2019-06-19 09:30:00,306.34,310.0,306.03,306.58,33630.0,305.5159,309.166,305.2067,305.7552,33630.0
2019-06-19 10:00:00,306.82,306.82,305.0,305.0,36122.0,305.9946,305.9946,304.1795,304.1795,36122.0
2019-06-19 10:30:00,305.12,307.1,304.83,306.57,70053.0,304.2991,306.2738,304.0099,305.7452,70053.0
2019-06-19 11:00:00,306.65,307.93,306.57,307.08,28051.0,305.825,307.1016,305.7452,306.2539,28051.0
2019-06-19 11:30:00,307.25,307.33,305.55,305.88,37075.0,306.4234,306.5032,304.728,305.0571,37075.0
2019-06-19 12:00:00,305.73,305.88,304.28,304.45,38001.0,304.9075,305.0571,303.4614,303.6309,38001.0
2019-06-19 12:30:00,304.41,305.32,303.77,305.32,50786.0,303.5911,304.4986,302.9528,304.4986,50786.0
2019-06-19 13:00:00,305.44,305.81,304.45,304.82,29370.0,304.6183,304.9873,303.6309,304.0,29370.0
2019-06-19 13:30:00,304.84,306.0,304.29,306.0,27140.0,304.0199,305.1768,303.4714,305.1768,27140.0
2019-06-19 14:00:00,306.3,308.66,305.47,305.68,53072.0,305.476,307.8296,304.6482,304.8576,53072.0
2019-06-19 14:30:00,305.67,307.16,305.66,306.95,29224.0,304.8477,306.3337,304.8377,306.1242,29224.0
2019-06-19 15:00:00,306.97,307.99,306.94,307.51,17440.0,306.1442,307.1614,306.1142,306.6827,17440.0
2019-06-19 15:30:00,307.52,311.9,306.86,310.83,178875.0,306.6927,311.0609,306.0345,309.9938,178875.0
2019-06-20 09:30:00,315.7,327.83,315.25,324.48,284016.0,314.8507,326.948,314.4019,323.6071,284016.0
2019-06-20 10:00:00,324.44,324.67,318.93,322.71,142227.0,323.5672,323.7966,318.072,321.8418,142227.0
2019-06-20 10:30:00,322.43,323.1,321.0,321.29,40589.0,321.5626,322.2308,320.1364,320.4256,40589.0
2019-06-20 11:00:00,321.31,322.8,321.21,321.51,66650.0,320.4456,321.9316,320.3459,320.6451,66650.0
2019-06-20 11:30:00,321.69,322.5,320.37,320.39,55992.0,320.8246,321.6324,319.5081,319.5281,55992.0
2019-06-20 12:00:00,320.28,320.39,317.41,318.99,59524.0,319.4184,319.5281,316.5561,318.1318,59524.0
2019-06-20 12:30:00,319.14,320.67,318.01,319.45,70279.0,318.2814,319.8073,317.1545,318.5906,70279.0
2019-06-20 13:00:00,319.56,321.25,319.36,320.86,21384.0,318.7003,320.3858,318.5008,319.9968,21384.0
2019-06-20 13:30:00,320.98,321.49,319.81,321.21,31361.0,320.1165,320.6251,318.9496,320.3459,31361.0
2019-06-20 14:00:00,321.08,321.22,319.17,319.46,28950.0,320.2162,320.3558,318.3113,318.6006,28950.0
2019-06-20 14:30:00,319.8,321.9,319.7,321.58,25268.0,318.9397,321.034,318.8399,320.7149,25268.0
2019-06-20 15:00:00,321.69,322.76,321.32,321.96,31795.0,320.8246,321.8917,320.4556,321.0938,31795.0
2019-06-20 15:30:00,322.0,322.02,319.99,320.46,186740.0,321.1337,321.1537,319.1291,319.5979,186740.0
2019-06-21 09:30:00,324.26,324.26,312.0,315.56,193465.0,323.3877,323.3877,311.1606,314.7111,193465.0
2019-06-21 10:00:00,315.27,317.18,313.75,316.09,32465.0,314.4218,316.3267,312.9059,315.2396,32465.0
2019-06-21 10:30:00,316.37,317.83,315.57,317.24,22411.0,315.5189,316.975,314.721,316.3865,22411.0
2019-06-21 11:00:00,317.05,318.4,317.04,317.36,31314.0,316.1971,317.5434,316.1871,316.5062,31314.0
2019-06-21 11:30:00,317.19,317.55,315.39,315.44,29629.0,316.3367,316.6957,314.5415,314.5914,29629.0
2019-06-21 12:00:00,315.44,316.54,315.11,316.34,10445.0,314.5914,315.6884,314.2623,315.489,10445.0
2019-06-21 12:30:00,316.33,317.5,316.23,317.5,7536.0,315.479,316.6458,315.3793,316.6458,7536.0
2019-06-21 13:00:00,317.72,318.61,317.34,318.19,14017.0,316.8652,317.7529,316.4863,317.334,14017.0
2019-06-21 13:30:00,318.28,318.45,317.82,318.23,8095.0,317.4237,317.5933,316.965,317.3739,8095.0
2019-06-21 14:00:00,318.19,320.12,318.05,319.59,26223.0,317.334,319.2588,317.1944,318.7302,26223.0
2019-06-21 14:30:00,319.48,319.83,317.82,318.08,37990.0,318.6205,318.9696,316.965,317.2243,37990.0
2019-06-21 15:00:00,317.74,319.53,317.18,319.53,34576.0,316.8852,318.6704,316.3267,318.6704,34576.0
2019-06-21 15:30:00,319.6,320.74,319.38,320.21,129671.0,318.7402,319.8771,318.5208,319.3485,129671.0
2019-06-24 09:30:00,318.76,320.32,314.78,317.39,55268.0,317.9025,319.4583,313.9332,316.5361,55268.0
2019-06-24 10:00:00,317.53,319.76,317.23,319.17,42943.0,316.6758,318.8998,316.3766,318.3113,42943.0
2019-06-24 10:30:00,318.99,319.28,315.8,316.47,22373.0,318.1318,318.4211,314.9504,315.6186,22373.0
2019-06-24 11:00:00,316.44,318.1,315.79,316.01,17594.0,315.5887,317.2442,314.9404,315.1598,17594.0
2019-06-24 11:30:00,316.3,318.01,316.0,317.73,23021.0,315.4491,317.1545,315.1499,316.8752,23021.0
2019-06-24 12:00:00,317.66,317.95,316.97,317.1,12576.0,316.8054,317.0946,316.1173,316.2469,12576.0
2019-06-24 12:30:00,317.1,317.52,315.54,315.74,22332.0,316.2469,316.6658,314.6911,314.8906,22332.0
2019-06-24 13:00:00,315.76,316.01,314.81,315.0,12898.0,314.9105,315.1598,313.9631,314.1526,12898.0
2019-06-24 13:30:00,315.22,315.36,313.33,313.47,27385.0,314.372,314.5116,312.4871,312.6267,27385.0
2019-06-24 14:00:00,313.41,313.97,312.62,312.96,19390.0,312.5668,313.1253,311.779,312.1181,19390.0
2019-06-24 14:30:00,312.83,312.94,312.12,312.29,17174.0,311.9884,312.0981,311.2803,311.4499,17174.0
2019-06-24 15:00:00,312.29,312.38,311.26,311.82,37334.0,311.4499,311.5396,310.4226,310.9811,37334.0
2019-06-24 15:30:00,312.0,312.94,311.81,312.74,70609.0,311.1606,312.0981,310.9711,311.8986,70609.0
2019-06-25 09:30:00,313.13,316.16,312.09,315.74,34303.0,312.2876,315.3094,311.2504,314.8906,34303.0
2019-06-25 10:00:00,315.58,316.31,314.56,316.05,27802.0,314.731,315.459,313.7137,315.1997,27802.0
2019-06-25 10:30:00,316.07,317.3,315.53,316.13,35767.0,315.2197,316.4464,314.6811,315.2795,35767.0
2019-06-25 11:00:00,316.43,317.0,315.33,316.15,24581.0,315.5787,316.1472,314.4817,315.2995,24581.0
2019-06-25 11:30:00,316.1,316.57,315.39,316.0,21966.0,315.2496,315.7183,314.5415,315.1499,21966.0
2019-06-25 12:00:00,315.89,317.42,315.89,316.01,29444.0,315.0402,316.5661,315.0402,315.1598,29444.0
2019-06-25 12:30:00,316.12,316.13,313.7,313.98,14764.0,315.2696,315.2795,312.8561,313.1353,14764.0
2019-06-25 13:00:00,313.99,314.9,313.2,314.9,19863.0,313.1453,314.0528,312.3574,314.0528,19863.0
2019-06-25 13:30:00,314.98,315.5,314.63,314.74,12733.0,314.1326,314.6512,313.7836,313.8933,12733.0
2019-06-25 14:00:00,314.46,314.5,313.4,313.71,15305.0,313.614,313.6539,312.5569,312.866,15305.0
2019-06-25 14:30:00,313.67,313.67,312.09,313.16,10467.0,312.8261,312.8261,311.2504,312.3175,10467.0
2019-06-25 15:00:00,313.07,314.0,313.02,313.5,32675.0,312.2278,313.1553,312.1779,312.6566,32675.0
2019-06-25 15:30:00,313.34,313.7,311.84,312.99,90497.0,312.497,312.8561,311.0011,312.148,90497.0
2019-06-26 09:30:00,313.25,316.65,309.38,309.38,57887.0,312.4073,315.7981,308.5477,308.5477,57887.0
2019-06-26 10:00:00,309.38,311.59,306.69,307.69,68682.0,308.5477,310.7517,305.8649,306.8622,68682.0
2019-06-26 10:30:00,308.29,308.37,305.51,305.79,38587.0,307.4606,307.5404,304.6881,304.9673,38587.0
2019-06-26 11:00:00,305.63,306.01,300.52,302.01,107658.0,304.8078,305.1868,299.7115,301.1975,107658.0
2019-06-26 11:30:00,302.01,304.64,301.51,303.08,79238.0,301.1975,303.8204,300.6989,302.2646,79238.0
2019-06-26 12:00:00,303.08,304.84,302.59,304.13,60025.0,302.2646,304.0199,301.776,303.3118,60025.0
2019-06-26 12:30:00,304.36,305.56,303.71,305.56,33049.0,303.5412,304.738,302.8929,304.738,33049.0
2019-06-26 13:00:00,305.56,307.03,305.55,306.24,32279.0,304.738,306.204,304.728,305.4161,32279.0
2019-06-26 13:30:00,306.54,306.55,305.35,306.09,19486.0,305.7153,305.7253,304.5285,305.2665,19486.0
2019-06-26 14:00:00,305.97,306.98,305.76,306.64,30398.0,305.1469,306.1541,304.9374,305.8151,30398.0
2019-06-26 14:30:00,306.62,306.8,304.24,305.12,42576.0,305.7951,305.9746,303.4215,304.2991,42576.0
2019-06-26 15:00:00,305.11,305.72,303.87,304.15,22527.0,304.2892,304.8975,303.0525,303.3318,22527.0
2019-06-26 15:30:00,304.04,305.35,303.74,304.93,68276.0,303.2221,304.5285,302.9229,304.1097,68276.0
2019-06-27 09:30:00,306.24,308.2,304.07,307.85,34725.0,305.4161,307.3709,303.252,307.0218,34725.0
2019-06-27 10:00:00,307.58,310.74,306.76,309.92,35502.0,306.7525,309.904,305.9347,309.0862,35502.0
2019-06-27 10:30:00,310.1,311.09,309.91,310.42,17100.0,309.2657,310.2531,309.0763,309.5849,17100.0
2019-06-27 11:00:00,310.52,310.79,307.37,307.49,21478.0,309.6846,309.9539,306.5431,306.6628,21478.0
2019-06-27 11:30:00,307.87,310.34,307.87,309.78,25305.0,307.0417,309.5051,307.0417,308.9466,25305.0
2019-06-27 12:00:00,309.88,310.77,309.21,310.44,8035.0,309.0463,309.9339,308.3781,309.6048,8035.0
2019-06-27 12:30:00,310.09,310.9,309.55,309.91,11172.0,309.2558,310.0636,308.7172,309.0763,11172.0
2019-06-27 13:00:00,309.99,311.36,309.74,310.53,21012.0,309.156,310.5224,308.9067,309.6946,21012.0
2019-06-27 13:30:00,310.43,311.08,310.23,310.62,12849.0,309.5949,310.2431,309.3954,309.7843,12849.0
2019-06-27 14:00:00,310.49,311.24,310.27,310.42,14959.0,309.6547,310.4027,309.4353,309.5849,14959.0
2019-06-27 14:30:00,310.5,311.26,310.23,310.62,24681.0,309.6647,310.4226,309.3954,309.7843,24681.0
2019-06-27 15:00:00,310.62,310.97,310.19,310.25,24457.0,309.7843,310.1334,309.3555,309.4153,24457.0
2019-06-27 15:30:00,310.21,311.57,310.14,310.5,84113.0,309.3755,310.7318,309.3056,309.6647,84113.0
2019-06-28 09:30:00,312.12,313.77,311.41,313.28,24105.0,311.2803,312.9259,310.5722,312.4372,24105.0
2019-06-28 10:00:00,313.32,313.64,311.24,311.48,18804.0,312.4771,312.7962,310.4027,310.642,18804.0
2019-06-28 10:30:00,311.59,314.43,311.59,314.12,14227.0,310.7517,313.5841,310.7517,313.2749,14227.0
2019-06-28 11:00:00,314.0,314.62,313.33,314.4,8027.0,313.1553,313.7736,312.4871,313.5542,8027.0
2019-06-28 11:30:00,313.96,314.56,313.71,314.28,12593.0,313.1154,313.7137,312.866,313.4345,12593.0
2019-06-28 12:00:00,314.38,315.24,314.34,315.23,15837.0,313.5342,314.3919,313.4943,314.3819,15837.0
2019-06-28 12:30:00,314.97,315.7,314.79,315.49,17320.0,314.1226,314.8507,313.9431,314.6412,17320.0
2019-06-28 13:00:00,315.8,316.25,315.61,316.03,10283.0,314.9504,315.3992,314.7609,315.1798,10283.0
2019-06-28 13:30:00,315.93,316.03,313.35,313.48,16587.0,315.0801,315.1798,312.507,312.6367,16587.0
2019-06-28 14:00:00,313.3,313.55,312.44,312.97,24663.0,312.4571,312.7065,311.5995,312.128,24663.0
2019-06-28 14:30:00,312.85,313.96,312.79,313.21,17554.0,312.0083,313.1154,311.9485,312.3674,17554.0
2019-06-28 15:00:00,313.4,314.15,312.91,313.24,34162.0,312.5569,313.3049,312.0682,312.3973,34162.0
2019-06-28 15:30:00,313.13,314.16,312.25,312.98,126588.0,312.2876,313.3148,311.41,312.138,126588.0
2019-07-01 09:30:00,317.61,318.6,315.5,316.21,56000.0,316.7555,317.7429,314.6512,315.3593,56000.0
2019-07-01 10:00:00,316.53,317.72,313.32,313.5,26939.0,315.6784,316.8652,312.4771,312.6566,26939.0
2019-07-01 10:30:00,313.42,316.2,313.15,315.71,26259.0,312.5768,315.3493,312.3075,314.8607,26259.0
2019-07-01 11:00:00,315.94,316.22,314.29,314.37,20533.0,315.09,315.3693,313.4445,313.5243,20533.0
2019-07-01 11:30:00,314.42,317.11,314.42,316.19,34169.0,313.5741,316.2569,313.5741,315.3394,34169.0
2019-07-01 12:00:00,316.21,316.88,315.89,316.62,27119.0,315.3593,316.0275,315.0402,315.7682,27119.0
2019-07-01 12:30:00,316.61,317.0,315.91,316.14,20173.0,315.7582,316.1472,315.0601,315.2895,20173.0
2019-07-01 13:00:00,316.25,316.38,315.81,315.9,24483.0,315.3992,315.5289,314.9604,315.0501,24483.0
2019-07-01 13:30:00,315.93,316.36,315.31,315.78,27881.0,315.0801,315.5089,314.4617,314.9305,27881.0
2019-07-01 14:00:00,315.79,315.79,314.89,315.07,33681.0,314.9404,314.9404,314.0429,314.2224,33681.0
2019-07-01 14:30:00,314.87,315.73,314.75,315.13,19598.0,314.0229,314.8806,313.9032,314.2822,19598.0
2019-07-01 15:00:00,315.12,316.31,315.12,315.96,39446.0,314.2722,315.459,314.2722,315.11,39446.0
2019-07-01 15:30:00,315.96,317.2,315.82,316.56,73064.0,315.11,316.3466,314.9704,315.7084,73064.0
2019-07-02 09:30:00,317.62,320.43,315.0,319.1,47513.0,316.7655,319.568,314.1526,318.2415,47513.0
2019-07-02 10:00:00,318.9,319.88,316.79,317.97,42335.0,318.0421,319.0194,315.9378,317.1146,42335.0
2019-07-02 10:30:00,317.8,317.98,315.52,315.52,42885.0,316.945,317.1245,314.6712,314.6712,42885.0
2019-07-02 11:00:00,315.63,315.86,314.13,315.1,47051.0,314.7809,315.0103,313.2849,314.2523,47051.0
2019-07-02 11:30:00,314.84,314.84,313.0,314.23,16991.0,313.993,313.993,312.1579,313.3846,16991.0
2019-07-02 12:00:00,314.13,314.71,313.55,314.0,10389.0,313.2849,313.8633,312.7065,313.1553,10389.0
2019-07-02 12:30:00,314.13,315.16,313.42,313.81,26832.0,313.2849,314.3121,312.5768,312.9658,26832.0
2019-07-02 13:00:00,313.89,314.99,313.5,314.82,19901.0,313.0456,314.1426,312.6566,313.9731,19901.0
2019-07-02 13:30:00,314.72,314.88,314.0,314.15,16135.0,313.8733,314.0329,313.1553,313.3049,16135.0
2019-07-02 14:00:00,314.22,315.38,314.0,314.99,25779.0,313.3747,314.5315,313.1553,314.1426,25779.0
2019-07-02 14:30:00,314.88,314.96,313.8,314.44,29621.0,314.0329,314.1127,312.9558,313.5941,29621.0
2019-07-02 15:00:00,314.4,315.2,314.29,314.89,27937.0,313.5542,314.352,313.4445,314.0429,27937.0
2019-07-02 15:30:00,314.82,315.72,314.39,315.72,79403.0,313.9731,314.8706,313.5442,314.8706,79403.0
2019-07-03 09:30:00,317.42,320.36,314.76,315.1,55575.0,316.5661,319.4981,313.9132,314.2523,55575.0
2019-07-03 10:00:00,315.27,315.39,312.53,314.61,34319.0,314.4218,314.5415,311.6892,313.7636,34319.0
2019-07-03 10:30:00,314.3,315.31,313.79,313.85,31534.0,313.4544,314.4617,312.9458,313.0057,31534.0
2019-07-03 11:00:00,313.59,315.56,313.06,315.44,56795.0,312.7464,314.7111,312.2178,314.5914,56795.0
2019-07-03 11:30:00,315.56,317.71,315.56,316.7,48763.0,314.7111,316.8553,314.7111,315.848,48763.0
2019-07-03 12:00:00,316.75,317.37,315.97,316.67,21666.0,315.8979,316.5162,315.12,315.8181,21666.0
2019-07-03 12:30:00,316.63,318.77,316.4,318.75,69884.0,315.7782,317.9124,315.5488,317.8925,69884.0
2019-07-05 09:30:00,316.15,320.76,316.15,319.29,39351.0,315.2995,319.8971,315.2995,318.431,39351.0
2019-07-05 10:00:00,318.76,320.08,316.8,316.82,17494.0,317.9025,319.2189,315.9477,315.9677,17494.0
2019-07-05 10:30:00,316.78,318.53,316.32,317.85,20836.0,315.9278,317.6731,315.469,316.9949,20836.0
2019-07-05 11:00:00,317.95,317.95,312.88,312.92,52020.0,317.0946,317.0946,312.0383,312.0782,52020.0
2019-07-05 11:30:00,313.06,314.31,310.39,310.67,32335.0,312.2178,313.4644,309.555,309.8342,32335.0
2019-07-05 12:00:00,310.56,310.6,307.55,308.24,46847.0,309.7245,309.7644,306.7226,307.4108,46847.0
2019-07-05 12:30:00,308.32,309.76,307.88,309.7,24262.0,307.4905,308.9267,307.0517,308.8668,24262.0
2019-07-05 13:00:00,309.82,311.48,309.75,310.65,42817.0,308.9865,310.642,308.9167,309.8143,42817.0
2019-07-05 13:30:00,310.54,312.14,309.47,309.55,23365.0,309.7046,311.3003,308.6374,308.7172,23365.0
2019-07-05 14:00:00,309.8,310.34,308.58,308.85,19039.0,308.9666,309.5051,307.7498,308.0191,19039.0
2019-07-05 14:30:00,308.85,309.13,308.24,308.63,12159.0,308.0191,308.2984,307.4108,307.7997,12159.0
2019-07-05 15:00:00,308.61,308.61,307.51,307.58,23553.0,307.7798,307.7798,306.6827,306.7525,23553.0
2019-07-05 15:30:00,307.79,308.05,306.08,306.89,95834.0,306.962,307.2213,305.2566,306.0644,95834.0
2019-07-08 09:30:00,305.1,305.86,300.71,303.3,94657.0,304.2792,305.0372,299.901,302.484,94657.0
2019-07-08 10:00:00,303.62,304.0,300.3,300.37,38226.0,302.8032,303.1822,299.4921,299.5619,38226.0
2019-07-08 10:30:00,300.28,300.82,298.74,299.0,47274.0,299.4722,300.0107,297.9363,298.1956,47274.0
2019-07-08 11:00:00,298.87,301.31,298.87,299.72,50374.0,298.066,300.4994,298.066,298.9137,50374.0
2019-07-08 11:30:00,299.81,300.84,299.0,299.37,25914.0,299.0034,300.0307,298.1956,298.5646,25914.0
2019-07-08 12:00:00,299.76,300.05,299.29,299.88,21101.0,298.9536,299.2428,298.4848,299.0732,21101.0
2019-07-08 12:30:00,299.9,300.85,299.73,300.02,15279.0,299.0932,300.0406,298.9236,299.2129,15279.0
2019-07-08 13:00:00,300.06,300.96,299.78,299.79,29878.0,299.2528,300.1503,298.9735,298.9835,29878.0
2019-07-08 13:30:00,299.79,300.4,299.3,299.3,34957.0,298.9835,299.5918,298.4948,298.4948,34957.0
2019-07-08 14:00:00,299.43,299.54,296.81,298.09,51243.0,298.6245,298.7342,296.0115,297.2881,51243.0
2019-07-08 14:30:00,298.24,299.96,298.02,299.61,21715.0,297.4377,299.153,297.2182,298.804,21715.0
2019-07-08 15:00:00,299.68,300.74,299.68,300.53,21643.0,298.8738,299.9309,298.8738,299.7215,21643.0
2019-07-08 15:30:00,300.43,303.21,300.26,302.84,112321.0,299.6218,302.3943,299.4522,302.0253,112321.0
2019-07-09 09:30:00,300.92,304.95,300.0,304.04,50626.0,300.1104,304.1296,299.1929,303.2221,50626.0
2019-07-09 10:00:00,304.59,307.32,304.59,305.91,43692.0,303.7706,306.4932,303.7706,305.087,43692.0
2019-07-09 10:30:00,306.03,307.63,305.79,306.0,37027.0,305.2067,306.8024,304.9673,305.1768,37027.0
2019-07-09 11:00:00,306.27,307.81,306.27,306.53,28347.0,305.4461,306.9819,305.4461,305.7054,28347.0
2019-07-09 11:30:00,306.82,307.1,306.07,306.94,18471.0,305.9946,306.2738,305.2466,306.1142,18471.0
2019-07-09 12:00:00,306.85,307.03,306.25,307.03,16827.0,306.0245,306.204,305.4261,306.204,16827.0
2019-07-09 12:30:00,307.02,307.34,306.52,306.52,13709.0,306.194,306.5132,305.6954,305.6954,13709.0
2019-07-09 13:00:00,306.62,306.78,305.85,306.05,18067.0,305.7951,305.9547,305.0272,305.2266,18067.0
2019-07-09 13:30:00,306.01,306.44,305.97,306.23,15106.0,305.1868,305.6156,305.1469,305.4062,15106.0
2019-07-09 14:00:00,306.27,307.28,306.27,306.9,12492.0,305.4461,306.4533,305.4461,306.0744,12492.0
2019-07-09 14:30:00,306.93,307.84,306.93,307.52,14947.0,306.1043,307.0118,306.1043,306.6927,14947.0
2019-07-09 15:00:00,307.54,307.62,306.67,306.73,20797.0,306.7126,306.7924,305.845,305.9048,20797.0
2019-07-09 15:30:00,306.72,308.39,306.66,307.97,65802.0,305.8948,307.5603,305.835,307.1415,65802.0
2019-07-10 09:30:00,308.15,309.84,305.34,305.5,61780.0,307.321,309.0064,304.5186,304.6781,61780.0
2019-07-10 10:00:00,305.57,306.0,298.44,298.46,106777.0,304.7479,305.1768,297.6371,297.6571,106777.0
2019-07-10 10:30:00,298.5,299.25,293.0,293.32,148835.0,297.697,298.4449,292.2118,292.5309,148835.0
2019-07-10 11:00:00,293.33,296.33,291.65,295.27,172111.0,292.5409,295.5328,290.8654,294.4756,172111.0
2019-07-10 11:30:00,295.72,297.46,294.92,295.55,68681.0,294.9244,296.6598,294.1266,294.7549,68681.0
2019-07-10 12:00:00,295.62,298.6,295.61,298.58,121568.0,294.8247,297.7967,294.8147,297.7767,121568.0
2019-07-10 12:30:00,298.83,300.55,298.44,300.17,48669.0,298.0261,299.7414,297.6371,299.3625,48669.0
2019-07-10 13:00:00,299.96,300.43,298.89,298.89,38021.0,299.153,299.6218,298.0859,298.0859,38021.0
2019-07-10 13:30:00,298.92,300.27,298.68,299.88,23731.0,298.1158,299.4622,297.8765,299.0732,23731.0
2019-07-10 14:00:00,299.81,300.44,298.67,298.93,33031.0,299.0034,299.6317,297.8665,298.1258,33031.0
2019-07-10 14:30:00,298.92,300.04,298.91,299.96,22802.0,298.1158,299.2328,298.1059,299.153,22802.0
2019-07-10 15:00:00,299.94,300.29,299.47,299.87,40001.0,299.1331,299.4821,298.6643,299.0633,40001.0
2019-07-10 15:30:00,299.91,301.6,299.68,301.49,116298.0,299.1032,300.7886,298.8738,300.6789,116298.0
2019-07-11 09:30:00,296.33,296.99,290.51,291.02,242995.0,295.5328,296.191,289.7285,290.2371,242995.0
2019-07-11 10:00:00,291.07,293.78,290.33,290.67,151329.0,290.2869,292.9897,289.5489,289.888,151329.0
2019-07-11 10:30:00,290.64,291.26,288.0,291.12,137046.0,289.8581,290.4764,287.2252,290.3368,137046.0
2019-07-11 11:00:00,290.93,292.52,290.08,290.97,59182.0,290.1473,291.733,289.2996,290.1872,59182.0
2019-07-11 11:30:00,290.83,291.09,288.93,290.4,60076.0,290.0476,290.3069,288.1527,289.6187,60076.0
2019-07-11 12:00:00,290.21,291.83,290.06,291.65,61226.0,289.4293,291.0449,289.2797,290.8654,61226.0
2019-07-11 12:30:00,291.57,291.73,290.48,291.37,29138.0,290.7856,290.9452,289.6985,290.5861,29138.0
2019-07-11 13:00:00,291.3,291.55,290.12,290.17,28228.0,290.5163,290.7657,289.3395,289.3894,28228.0
2019-07-11 13:30:00,290.18,290.36,289.1,289.82,42159.0,289.3993,289.5789,288.3222,289.0403,42159.0
2019-07-11 14:00:00,289.93,290.41,288.91,290.2,33979.0,289.15,289.6287,288.1328,289.4193,33979.0
2019-07-11 14:30:00,290.31,292.0,290.27,290.61,37325.0,289.529,291.2144,289.4891,289.8282,37325.0
2019-07-11 15:00:00,290.51,291.4,290.18,290.5,30700.0,289.7285,290.6161,289.3993,289.7185,30700.0
2019-07-11 15:30:00,290.5,292.0,290.5,291.64,100347.0,289.7185,291.2144,289.7185,290.8554,100347.0
2019-07-12 09:30:00,292.12,295.49,287.66,291.59,71525.0,291.3341,294.6951,286.8861,290.8055,71525.0
2019-07-12 10:00:00,292.0,293.66,291.14,292.39,39460.0,291.2144,292.87,290.3568,291.6034,39460.0
2019-07-12 10:30:00,292.62,292.9,290.76,291.15,26305.0,291.8328,292.112,289.9778,290.3667,26305.0
2019-07-12 11:00:00,291.15,292.45,290.64,292.15,19296.0,290.3667,291.6632,289.8581,291.364,19296.0
2019-07-12 11:30:00,292.17,293.0,291.45,292.24,24643.0,291.384,292.2118,290.6659,291.4538,24643.0
2019-07-12 12:00:00,292.33,292.6,291.1,291.7,24754.0,291.5436,291.8128,290.3169,290.9152,24754.0
2019-07-12 12:30:00,291.79,293.0,291.67,292.87,23215.0,291.005,292.2118,290.8853,292.0821,23215.0
2019-07-12 13:00:00,292.96,294.06,292.77,293.66,18855.0,292.1719,293.2689,291.9824,292.87,18855.0
2019-07-12 13:30:00,293.82,294.01,292.77,292.77,24889.0,293.0295,293.219,291.9824,291.9824,24889.0
2019-07-12 14:00:00,292.68,293.16,291.8,292.55,17157.0,291.8926,292.3713,291.015,291.763,17157.0
2019-07-12 14:30:00,292.69,292.96,292.14,292.42,11021.0,291.9026,292.1719,291.3541,291.6333,11021.0
2019-07-12 15:00:00,292.25,292.31,291.6,291.93,36747.0,291.4638,291.5236,290.8155,291.1446,36747.0
2019-07-12 15:30:00,292.03,292.7,291.81,292.47,54838.0,291.2444,291.9126,291.025,291.6832,54838.0
2019-07-15 09:30:00,292.98,294.67,289.53,293.84,52447.0,292.1918,293.8773,288.7511,293.0495,52447.0
2019-07-15 10:00:00,294.42,296.12,294.42,295.19,41531.0,293.6279,295.3234,293.6279,294.3959,41531.0
2019-07-15 10:30:00,295.28,297.68,295.21,297.42,33570.0,294.4856,296.8792,294.4158,296.6199,33570.0
2019-07-15 11:00:00,297.39,298.78,297.39,297.53,32094.0,296.5899,297.9762,296.5899,296.7296,32094.0
2019-07-15 11:30:00,297.41,300.34,297.41,299.38,72566.0,296.6099,299.532,296.6099,298.5746,72566.0
2019-07-15 12:00:00,299.38,299.99,298.59,298.71,26905.0,298.5746,299.1829,297.7867,297.9064,26905.0
2019-07-15 12:30:00,298.59,298.74,297.06,297.24,17436.0,297.7867,297.9363,296.2608,296.4403,17436.0
2019-07-15 13:00:00,297.23,298.26,296.79,298.26,16297.0,296.4304,297.4576,295.9916,297.4576,16297.0
2019-07-15 13:30:00,298.06,298.5,297.46,297.52,18530.0,297.2581,297.697,296.6598,296.7196,18530.0
2019-07-15 14:00:00,297.46,298.56,297.46,298.5,19368.0,296.6598,297.7568,296.6598,297.697,19368.0
2019-07-15 14:30:00,298.52,299.16,298.05,298.81,37174.0,297.7169,298.3552,297.2482,298.0061,37174.0
2019-07-15 15:00:00,298.66,298.81,297.96,297.96,29731.0,297.8565,298.0061,297.1584,297.1584,29731.0
2019-07-15 15:30:00,297.88,298.61,297.63,298.36,82809.0,297.0786,297.8067,296.8293,297.5573,82809.0
2019-07-16 09:30:00,299.19,299.24,296.21,297.07,23778.0,298.3851,298.435,295.4131,296.2708,23778.0
2019-07-16 10:00:00,297.05,299.46,295.78,298.62,30662.0,296.2509,298.6544,294.9843,297.8166,30662.0
2019-07-16 10:30:00,298.62,298.85,297.43,298.44,12387.0,297.8166,298.046,296.6298,297.6371,12387.0
2019-07-16 11:00:00,298.45,298.63,297.56,298.12,20626.0,297.6471,297.8266,296.7595,297.318,20626.0
2019-07-16 11:30:00,298.11,298.75,296.61,296.82,22475.0,297.308,297.9463,295.812,296.0215,22475.0
2019-07-16 12:00:00,296.75,298.5,296.64,298.07,11200.0,295.9517,297.697,295.842,297.2681,11200.0
2019-07-16 12:30:00,297.9,298.33,297.32,298.17,8467.0,297.0986,297.5274,296.5201,297.3678,8467.0
2019-07-16 13:00:00,298.28,299.34,298.28,299.03,13805.0,297.4775,298.5347,297.4775,298.2255,13805.0
2019-07-16 13:30:00,299.0,299.69,297.73,297.85,26907.0,298.1956,298.8838,296.929,297.0487,26907.0
2019-07-16 14:00:00,297.97,298.93,297.9,298.3,11691.0,297.1684,298.1258,297.0986,297.4975,11691.0
2019-07-16 14:30:00,298.39,299.07,297.91,298.07,19405.0,297.5873,298.2654,297.1085,297.2681,19405.0
2019-07-16 15:00:00,298.0,298.58,297.82,298.39,29858.0,297.1983,297.7767,297.0188,297.5873,29858.0
2019-07-16 15:30:00,298.41,299.5,298.19,298.53,69325.0,297.6072,298.6943,297.3878,297.7269,69325.0
2019-07-17 09:30:00,297.26,299.7,297.08,297.89,44012.0,296.4603,298.8937,296.2808,297.0886,44012.0
2019-07-17 10:00:00,298.15,299.27,298.15,299.08,10448.0,297.3479,298.4649,297.3479,298.2754,10448.0
2019-07-17 10:30:00,298.77,299.36,297.91,298.19,24790.0,297.9662,298.5546,297.1085,297.3878,24790.0
2019-07-17 11:00:00,298.12,300.03,298.07,299.56,19848.0,297.318,299.2228,297.2681,298.7541,19848.0
2019-07-17 11:30:00,299.7,302.2,299.56,302.1,19720.0,298.8937,301.387,298.7541,301.2873,19720.0
2019-07-17 12:00:00,302.09,302.4,301.0,301.96,12195.0,301.2773,301.5865,300.1902,301.1476,12195.0
2019-07-17 12:30:00,301.95,303.03,301.78,302.51,22692.0,301.1377,302.2148,300.9681,301.6962,22692.0
2019-07-17 13:00:00,302.42,302.62,302.1,302.36,15852.0,301.6064,301.8059,301.2873,301.5466,15852.0
2019-07-17 13:30:00,302.4,303.3,302.11,302.38,23066.0,301.5865,302.484,301.2972,301.5665,23066.0
2019-07-17 14:00:00,302.28,302.47,300.95,301.28,18484.0,301.4668,301.6563,300.1404,300.4695,18484.0
2019-07-17 14:30:00,301.36,302.0,300.8,301.35,12479.0,300.5493,301.1875,299.9908,300.5393,12479.0
2019-07-17 15:00:00,301.29,301.29,299.91,300.08,16322.0,300.4794,300.4794,299.1032,299.2727,16322.0
2019-07-17 15:30:00,299.89,300.92,299.26,299.26,58951.0,299.0832,300.1104,298.4549,298.4549,58951.0
2019-07-18 09:30:00,299.79,300.62,297.2,297.94,33234.0,298.9835,299.8113,296.4005,297.1385,33234.0
2019-07-18 10:00:00,298.11,300.48,297.29,300.12,34084.0,297.308,299.6716,296.4902,299.3126,34084.0
2019-07-18 10:30:00,300.02,300.52,298.41,298.8,28082.0,299.2129,299.7115,297.6072,297.9961,28082.0
2019-07-18 11:00:00,298.88,299.31,297.93,298.48,19535.0,298.0759,298.5048,297.1285,297.677,19535.0
2019-07-18 11:30:00,298.48,299.2,298.25,298.71,13100.0,297.677,298.3951,297.4476,297.9064,13100.0
2019-07-18 12:00:00,298.63,300.1,298.63,299.89,20421.0,297.8266,299.2927,297.8266,299.0832,20421.0
2019-07-18 12:30:00,299.92,300.22,299.14,299.34,8262.0,299.1131,299.4123,298.3352,298.5347,8262.0
2019-07-18 13:00:00,299.15,300.7,299.01,300.23,15013.0,298.3452,299.891,298.2056,299.4223,15013.0
2019-07-18 13:30:00,299.94,300.77,299.69,300.46,10356.0,299.1331,299.9608,298.8838,299.6517,10356.0
2019-07-18 14:00:00,300.39,302.2,300.28,301.91,22895.0,299.5819,301.387,299.4722,301.0978,22895.0
2019-07-18 14:30:00,301.75,303.8,301.75,303.75,28805.0,300.9382,302.9827,300.9382,302.9328,28805.0
2019-07-18 15:00:00,303.88,304.2,302.8,303.3,30273.0,303.0625,303.3816,301.9854,302.484,30273.0
2019-07-18 15:30:00,303.27,303.44,302.41,303.23,66864.0,302.4541,302.6237,301.5964,302.4142,66864.0
2019-07-19 09:30:00,303.52,303.69,300.55,300.55,43206.0,302.7035,302.873,299.7414,299.7414,43206.0
2019-07-19 10:00:00,300.64,301.15,299.06,299.41,21498.0,299.8312,300.3398,298.2554,298.6045,21498.0
2019-07-19 10:30:00,299.12,299.51,297.7,298.16,31691.0,298.3153,298.7042,296.8991,297.3579,31691.0
2019-07-19 11:00:00,298.25,300.49,298.19,300.42,21867.0,297.4476,299.6816,297.3878,299.6118,21867.0
2019-07-19 11:30:00,300.48,300.76,297.66,298.32,20654.0,299.6716,299.9509,296.8592,297.5174,20654.0
2019-07-19 12:00:00,298.31,299.21,297.74,299.07,16299.0,297.5075,298.405,296.939,298.2654,16299.0
2019-07-19 12:30:00,298.98,299.7,298.7,298.71,16879.0,298.1757,298.8937,297.8964,297.9064,16879.0
2019-07-19 13:00:00,298.98,299.0,298.19,298.56,11767.0,298.1757,298.1956,297.3878,297.7568,11767.0
2019-07-19 13:30:00,298.48,298.85,297.99,298.46,13118.0,297.677,298.046,297.1883,297.6571,13118.0
2019-07-19 14:00:00,298.55,299.31,297.02,297.16,17310.0,297.7468,298.5048,296.2209,296.3606,17310.0
2019-07-19 14:30:00,297.27,297.84,297.04,297.55,14022.0,296.4703,297.0387,296.2409,296.7495,14022.0
2019-07-19 15:00:00,297.58,297.67,296.35,297.67,28498.0,296.7794,296.8692,295.5527,296.8692,28498.0
2019-07-19 15:30:00,297.79,299.4,297.65,297.99,101920.0,296.9889,298.5945,296.8492,297.1883,101920.0
2019-07-22 09:30:00,298.2,300.32,295.35,299.14,42906.0,297.3978,299.5121,294.5554,298.3352,42906.0
2019-07-22 10:00:00,299.31,299.76,295.72,296.18,40286.0,298.5048,298.9536,294.9244,295.3832,40286.0
2019-07-22 10:30:00,296.35,296.71,294.69,295.66,27203.0,295.5527,295.9118,293.8972,294.8646,27203.0
2019-07-22 11:00:00,295.73,297.15,295.73,296.96,21490.0,294.9344,296.3506,294.9344,296.1611,21490.0
2019-07-22 11:30:00,297.04,298.5,296.72,298.27,17919.0,296.2409,297.697,295.9217,297.4676,17919.0
2019-07-22 12:00:00,298.16,298.21,297.28,297.78,19285.0,297.3579,297.4077,296.4802,296.9789,19285.0
2019-07-22 12:30:00,297.72,297.72,297.11,297.62,14838.0,296.9191,296.9191,296.3107,296.8193,14838.0
2019-07-22 13:00:00,297.27,297.28,295.73,295.87,12482.0,296.4703,296.4802,294.9344,295.074,12482.0
2019-07-22 13:30:00,296.01,296.28,295.78,296.24,16810.0,295.2137,295.4829,294.9843,295.443,16810.0
2019-07-22 14:00:00,296.29,296.44,295.91,296.12,23561.0,295.4929,295.6425,295.1139,295.3234,23561.0
2019-07-22 14:30:00,296.08,297.98,295.99,297.92,16676.0,295.2835,297.1784,295.1937,297.1185,16676.0
2019-07-22 15:00:00,297.94,298.52,297.14,297.57,29548.0,297.1385,297.7169,296.3406,296.7695,29548.0
2019-07-22 15:30:00,297.53,297.53,295.97,296.64,46192.0,296.7296,296.7296,295.1738,295.842,46192.0
2019-07-23 09:30:00,298.34,298.5,296.91,298.5,39865.0,297.5374,297.697,296.1112,297.697,39865.0
2019-07-23 10:00:00,298.48,299.03,297.22,298.39,28012.0,297.677,298.2255,296.4204,297.5873,28012.0
2019-07-23 10:30:00,298.4,301.73,297.18,301.64,44576.0,297.5972,300.9183,296.3805,300.8285,44576.0
2019-07-23 11:00:00,301.77,304.69,300.7,303.79,40001.0,300.9582,303.8703,299.891,302.9727,40001.0
2019-07-23 11:30:00,303.79,304.98,302.59,304.71,33800.0,302.9727,304.1595,301.776,303.8902,33800.0
2019-07-23 12:00:00,304.69,306.82,304.69,306.31,45830.0,303.8703,305.9946,303.8703,305.4859,45830.0
2019-07-23 12:30:00,306.41,306.69,305.6,305.84,23735.0,305.5857,305.8649,304.7779,305.0172,23735.0
2019-07-23 13:00:00,305.89,305.89,304.73,305.74,22533.0,305.0671,305.0671,303.9102,304.9175,22533.0
2019-07-23 13:30:00,305.95,307.23,305.79,306.09,16006.0,305.1269,306.4035,304.9673,305.2665,16006.0
2019-07-23 14:00:00,306.17,306.17,304.48,304.54,9678.0,305.3463,305.3463,303.6609,303.7207,9678.0
2019-07-23 14:30:00,304.34,310.87,304.34,309.28,118197.0,303.5212,310.0337,303.5212,308.448,118197.0
2019-07-23 15:00:00,309.15,309.27,307.8,309.26,42854.0,308.3183,308.438,306.9719,308.428,42854.0
2019-07-23 15:30:00,309.21,309.76,308.74,309.48,107309.0,308.3781,308.9267,307.9094,308.6474,107309.0
2019-07-24 09:30:00,310.87,314.14,303.59,307.06,120816.0,310.0337,313.2949,302.7733,306.2339,120816.0
2019-07-24 10:00:00,306.8,310.27,306.46,308.78,83403.0,305.9746,309.4353,305.6355,307.9493,83403.0
2019-07-24 10:30:00,309.18,309.77,307.53,307.67,57741.0,308.3482,308.9366,306.7027,306.8423,57741.0
2019-07-24 11:00:00,307.62,308.15,306.64,307.02,25076.0,306.7924,307.321,305.8151,306.194,25076.0
2019-07-24 11:30:00,307.07,307.67,306.02,307.16,19334.0,306.2439,306.8423,305.1967,306.3337,19334.0
2019-07-24 12:00:00,306.99,309.18,306.97,308.75,22023.0,306.1641,308.3482,306.1442,307.9194,22023.0
2019-07-24 12:30:00,308.95,312.5,308.71,311.98,42715.0,308.1188,311.6593,307.8795,311.1407,42715.0
2019-07-24 13:00:00,311.98,311.99,309.75,310.33,26725.0,311.1407,311.1507,308.9167,309.4951,26725.0
2019-07-24 13:30:00,310.3,310.51,308.59,309.07,40068.0,309.4652,309.6746,307.7598,308.2385,40068.0
2019-07-24 14:00:00,309.07,310.62,309.0,310.38,29967.0,308.2385,309.7843,308.1687,309.545,29967.0
2019-07-24 14:30:00,310.37,311.25,310.04,310.94,36622.0,309.535,310.4127,309.2059,310.1035,36622.0
2019-07-24 15:00:00,311.0,312.07,310.9,312.07,32522.0,310.1633,311.2304,310.0636,311.2304,32522.0
2019-07-24 15:30:00,312.1,314.29,311.63,313.46,117590.0,311.2604,313.4445,310.7916,312.6167,117590.0
2019-07-25 09:30:00,311.12,311.52,307.02,308.24,47640.0,310.283,310.6819,306.194,307.4108,47640.0
2019-07-25 10:00:00,308.0,308.53,305.4,307.12,59106.0,307.1714,307.7,304.5784,306.2938,59106.0
2019-07-25 10:30:00,307.18,307.68,306.2,306.25,20308.0,306.3536,306.8523,305.3762,305.4261,20308.0
2019-07-25 11:00:00,306.19,307.25,305.36,306.73,18969.0,305.3663,306.4234,304.5385,305.9048,18969.0
2019-07-25 11:30:00,306.75,307.35,306.37,306.78,13384.0,305.9248,306.5231,305.5458,305.9547,13384.0
2019-07-25 12:00:00,306.95,306.95,305.61,305.61,19894.0,306.1242,306.1242,304.7878,304.7878,19894.0
2019-07-25 12:30:00,305.54,305.54,303.37,304.48,28442.0,304.718,304.718,302.5539,303.6609,28442.0
2019-07-25 13:00:00,304.49,304.59,303.3,304.06,13474.0,303.6708,303.7706,302.484,303.242,13474.0
2019-07-25 13:30:00,304.18,305.73,304.01,305.23,20726.0,303.3617,304.9075,303.1921,304.4088,20726.0
2019-07-25 14:00:00,305.31,306.0,305.31,305.71,11589.0,304.4886,305.1768,304.4886,304.8876,11589.0
2019-07-25 14:30:00,305.58,305.78,304.12,304.4,13172.0,304.7579,304.9574,303.3018,303.5811,13172.0
2019-07-25 15:00:00,304.2,304.54,303.61,304.27,18355.0,303.3816,303.7207,302.7932,303.4514,18355.0
2019-07-25 15:30:00,304.21,304.21,302.92,303.41,82267.0,303.3916,303.3916,302.1051,302.5937,82267.0
2019-07-26 09:30:00,304.35,308.38,303.43,306.05,74532.0,303.5312,307.5504,302.6137,305.2266,74532.0
2019-07-26 10:00:00,305.85,305.87,302.33,302.33,33665.0,305.0272,305.0471,301.5167,301.5167,33665.0
2019-07-26 10:30:00,302.33,303.13,301.11,301.53,30040.0,301.5167,302.3145,300.2999,300.7188,30040.0
2019-07-26 11:00:00,301.55,302.21,300.61,301.87,17664.0,300.7387,301.397,299.8013,301.0579,17664.0
2019-07-26 11:30:00,302.03,302.97,301.59,302.72,20865.0,301.2175,302.1549,300.7786,301.9056,20865.0
2019-07-26 12:00:00,302.76,304.17,302.62,303.81,22284.0,301.9455,303.3517,301.8059,302.9927,22284.0
2019-07-26 12:30:00,303.82,303.84,302.95,303.49,18552.0,303.0026,303.0226,302.135,302.6735,18552.0
2019-07-26 13:00:00,303.38,303.39,302.1,302.25,17580.0,302.5638,302.5738,301.2873,301.4369,17580.0
2019-07-26 13:30:00,302.3,302.75,301.72,301.84,44254.0,301.4867,301.9355,300.9083,301.028,44254.0
2019-07-26 14:00:00,301.74,302.38,300.88,302.08,40164.0,300.9282,301.5665,300.0706,301.2673,40164.0
2019-07-26 14:30:00,302.08,305.11,301.91,304.0,58460.0,301.2673,304.2892,301.0978,303.1822,58460.0
2019-07-26 15:00:00,303.92,307.37,303.77,307.3,73218.0,303.1024,306.5431,302.9528,306.4733,73218.0
2019-07-26 15:30:00,307.44,309.73,306.83,309.18,219264.0,306.6129,308.8967,306.0045,308.3482,219264.0
2019-07-29 09:30:00,314.5,314.95,304.23,304.85,127677.0,313.6539,314.1027,303.4115,304.0299,127677.0
2019-07-29 10:00:00,304.83,305.54,302.81,304.05,69866.0,304.0099,304.718,301.9954,303.232,69866.0
2019-07-29 10:30:00,304.15,306.13,303.06,305.8,23776.0,303.3318,305.3064,302.2447,304.9773,23776.0
2019-07-29 11:00:00,305.54,307.17,304.0,306.82,20110.0,304.718,306.3436,303.1822,305.9946,20110.0
2019-07-29 11:30:00,306.42,307.65,305.66,307.31,17684.0,305.5956,306.8223,304.8377,306.4833,17684.0
2019-07-29 12:00:00,307.11,308.47,306.22,308.36,21199.0,306.2838,307.6401,305.3962,307.5304,21199.0
2019-07-29 12:30:00,308.6,308.8,307.66,308.25,13234.0,307.7698,307.9692,306.8323,307.4207,13234.0
2019-07-29 13:00:00,308.36,308.36,307.13,307.48,9003.0,307.5304,307.5304,306.3037,306.6528,9003.0
2019-07-29 13:30:00,307.56,308.31,306.83,307.02,12327.0,306.7326,307.4806,306.0045,306.194,12327.0
2019-07-29 14:00:00,307.18,307.36,306.57,306.75,8983.0,306.3536,306.5331,305.7452,305.9248,8983.0
2019-07-29 14:30:00,306.75,306.93,305.67,306.08,13212.0,305.9248,306.1043,304.8477,305.2566,13212.0
2019-07-29 15:00:00,306.1,306.32,305.43,306.0,24628.0,305.2765,305.4959,304.6083,305.1768,24628.0
2019-07-29 15:30:00,306.09,306.32,305.76,306.05,55819.0,305.2665,305.4959,304.9374,305.2266,55819.0
2019-07-30 09:30:00,304.31,307.98,303.52,307.23,84463.0,303.4913,307.1515,302.7035,306.4035,84463.0
2019-07-30 10:00:00,306.85,307.38,305.64,307.09,35058.0,306.0245,306.5531,304.8177,306.2638,35058.0
2019-07-30 10:30:00,307.19,308.74,307.15,308.15,20261.0,306.3636,307.9094,306.3237,307.321,20261.0
2019-07-30 11:00:00,307.96,309.04,307.96,308.84,11965.0,307.1315,308.2086,307.1315,308.0091,11965.0
2019-07-30 11:30:00,308.7,309.34,308.04,308.25,9590.0,307.8695,308.5078,307.2113,307.4207,9590.0
2019-07-30 12:00:00,307.96,309.0,307.82,308.56,13687.0,307.1315,308.1687,306.9919,307.7299,13687.0
2019-07-30 12:30:00,308.49,308.77,308.13,308.68,6800.0,307.6601,307.9393,307.301,307.8496,6800.0
2019-07-30 13:00:00,308.73,308.94,308.52,308.59,6500.0,307.8994,308.1089,307.69,307.7598,6500.0
2019-07-30 13:30:00,308.62,310.58,308.59,310.49,12879.0,307.7897,309.7445,307.7598,309.6547,12879.0
2019-07-30 14:00:00,310.6,311.11,309.9,310.17,11178.0,309.7644,310.273,309.0663,309.3356,11178.0
2019-07-30 14:30:00,310.21,310.81,309.97,310.7,13783.0,309.3755,309.9738,309.1361,309.8641,13783.0
2019-07-30 15:00:00,310.72,310.99,309.68,309.75,22723.0,309.8841,310.1534,308.8469,308.9167,22723.0
2019-07-30 15:30:00,309.75,311.27,309.49,311.22,66814.0,308.9167,310.4326,308.6574,310.3827,66814.0
2019-07-31 09:30:00,309.8,311.58,306.85,310.94,74785.0,308.9666,310.7418,306.0245,310.1035,74785.0
2019-07-31 10:00:00,310.88,311.98,309.88,311.97,35562.0,310.0436,311.1407,309.0463,311.1307,35562.0
2019-07-31 10:30:00,311.73,312.26,311.24,311.26,10832.0,310.8914,311.4199,310.4027,310.4226,10832.0
2019-07-31 11:00:00,311.24,311.39,310.27,310.7,15532.0,310.4027,310.5523,309.4353,309.8641,15532.0
2019-07-31 11:30:00,310.86,311.22,309.31,309.75,18652.0,310.0237,310.3827,308.4779,308.9167,18652.0
2019-07-31 12:00:00,309.74,310.17,309.08,309.32,30317.0,308.9067,309.3356,308.2485,308.4878,30317.0
2019-07-31 12:30:00,309.39,309.4,307.74,308.01,39298.0,308.5577,308.5676,306.9121,307.1814,39298.0
2019-07-31 13:00:00,307.93,308.1,306.53,307.19,20129.0,307.1016,307.2711,305.7054,306.3636,20129.0
2019-07-31 13:30:00,307.4,308.69,306.87,308.69,23360.0,306.573,307.8595,306.0444,307.8595,23360.0
2019-07-31 14:00:00,308.42,308.42,306.46,307.45,21766.0,307.5903,307.5903,305.6355,306.6229,21766.0
2019-07-31 14:30:00,307.58,308.07,301.2,304.53,31572.0,306.7525,307.2412,300.3897,303.7107,31572.0
2019-07-31 15:00:00,304.41,306.45,303.66,306.1,24720.0,303.5911,305.6256,302.8431,305.2765,24720.0
2019-07-31 15:30:00,305.84,306.02,304.5,304.59,77249.0,305.0172,305.1967,303.6808,303.7706,77249.0
2019-08-01 09:30:00,306.68,309.08,304.61,308.56,46939.0,305.8549,308.2485,303.7905,307.7299,46939.0
2019-08-01 10:00:00,308.86,312.87,308.85,312.87,36864.0,308.0291,312.0283,308.0191,312.0283,36864.0
2019-08-01 10:30:00,312.84,313.93,311.13,313.24,40649.0,311.9984,313.0854,310.293,312.3973,40649.0
2019-08-01 11:00:00,313.13,313.61,310.89,312.69,29412.0,312.2876,312.7663,310.0536,311.8488,29412.0
2019-08-01 11:30:00,312.7,313.56,312.0,312.0,32354.0,311.8588,312.7164,311.1606,311.1606,32354.0
2019-08-01 12:00:00,311.8,313.08,311.64,312.12,24649.0,310.9612,312.2377,310.8016,311.2803,24649.0
2019-08-01 12:30:00,312.22,312.43,311.24,311.68,12723.0,311.38,311.5895,310.4027,310.8415,12723.0
2019-08-01 13:00:00,311.9,312.0,308.61,308.69,22233.0,311.0609,311.1606,307.7798,307.8595,22233.0
2019-08-01 13:30:00,308.45,309.67,306.7,308.74,32308.0,307.6202,308.8369,305.8749,307.9094,32308.0
2019-08-01 14:00:00,308.34,308.67,306.41,307.01,14515.0,307.5105,307.8396,305.5857,306.1841,14515.0
2019-08-01 14:30:00,307.34,307.93,305.75,307.01,15672.0,306.5132,307.1016,304.9275,306.1841,15672.0
2019-08-01 15:00:00,307.02,309.58,306.74,308.92,32555.0,306.194,308.7471,305.9148,308.0889,32555.0
2019-08-01 15:30:00,308.8,309.94,308.09,309.64,73223.0,307.9692,309.1062,307.2612,308.807,73223.0
2019-08-02 09:30:00,308.95,311.11,307.27,308.41,38706.0,308.1188,310.273,306.4434,307.5803,38706.0
2019-08-02 10:00:00,308.57,310.38,306.94,309.68,23473.0,307.7399,309.545,306.1142,308.8469,23473.0
2019-08-02 10:30:00,309.02,309.02,304.53,305.91,23913.0,308.1887,308.1887,303.7107,305.087,23913.0
2019-08-02 11:00:00,305.64,307.12,305.54,306.53,17435.0,304.8177,306.2938,304.718,305.7054,17435.0
2019-08-02 11:30:00,306.92,307.05,305.72,306.88,11436.0,306.0943,306.224,304.8975,306.0544,11436.0
2019-08-02 12:00:00,306.77,307.08,305.49,305.63,10409.0,305.9447,306.2539,304.6682,304.8078,10409.0
2019-08-02 12:30:00,305.63,305.67,304.63,304.84,11947.0,304.8078,304.8477,303.8105,304.0199,11947.0
2019-08-02 13:00:00,304.69,304.69,303.17,303.66,17859.0,303.8703,303.8703,302.3544,302.8431,17859.0
2019-08-02 13:30:00,303.4,304.38,303.06,303.28,14538.0,302.5838,303.5611,302.2447,302.4641,14538.0
2019-08-02 14:00:00,303.36,304.91,303.1,304.63,13030.0,302.5439,304.0897,302.2846,303.8105,13030.0
2019-08-02 14:30:00,304.36,304.84,303.94,304.44,10143.0,303.5412,304.0199,303.1223,303.621,10143.0
2019-08-02 15:00:00,304.35,305.82,303.62,305.66,12191.0,303.5312,304.9973,302.8032,304.8377,12191.0
2019-08-02 15:30:00,305.47,305.88,304.58,305.16,57346.0,304.6482,305.0571,303.7606,304.339,57346.0
2019-08-05 09:30:00,302.15,304.0,298.23,299.25,74473.0,301.3371,303.1822,297.4277,298.4449,74473.0
2019-08-05 10:00:00,299.23,301.33,299.23,300.4,29605.0,298.425,300.5193,298.425,299.5918,29605.0
2019-08-05 10:30:00,300.14,301.18,299.75,300.99,21435.0,299.3325,300.3697,298.9436,300.1803,21435.0
2019-08-05 11:00:00,300.85,301.21,300.07,300.24,23113.0,300.0406,300.3997,299.2627,299.4323,23113.0
2019-08-05 11:30:00,300.22,300.39,299.39,299.61,15184.0,299.4123,299.5819,298.5846,298.804,15184.0
2019-08-05 12:00:00,299.35,299.92,298.05,299.0,17342.0,298.5447,299.1131,297.2482,298.1956,17342.0
2019-08-05 12:30:00,298.87,299.61,297.2,297.53,20067.0,298.066,298.804,296.4005,296.7296,20067.0
2019-08-05 13:00:00,297.23,299.62,297.23,299.4,15543.0,296.4304,298.8139,296.4304,298.5945,15543.0
2019-08-05 13:30:00,299.45,301.14,298.97,299.95,32598.0,298.6444,300.3299,298.1657,299.1431,32598.0
2019-08-05 14:00:00,299.9,300.4,297.98,298.04,27757.0,299.0932,299.5918,297.1784,297.2382,27757.0
2019-08-05 14:30:00,297.95,298.62,297.09,297.99,34516.0,297.1484,297.8166,296.2907,297.1883,34516.0
2019-08-05 15:00:00,297.89,299.49,296.52,297.83,44118.0,297.0886,298.6843,295.7223,297.0288,44118.0
2019-08-05 15:30:00,297.85,301.2,297.54,299.59,99124.0,297.0487,300.3897,296.7395,298.784,99124.0
2019-08-06 09:30:00,304.48,306.0,298.57,301.53,192268.0,303.6609,305.1768,297.7668,300.7188,192268.0
2019-08-06 10:00:00,301.43,301.73,293.4,296.24,111658.0,300.6191,300.9183,292.6107,295.443,111658.0
2019-08-06 10:30:00,296.15,300.34,295.77,298.5,71332.0,295.3533,299.532,294.9743,297.697,71332.0
2019-08-06 11:00:00,298.18,299.37,295.79,298.24,44349.0,297.3778,298.5646,294.9942,297.4377,44349.0
2019-08-06 11:30:00,298.31,299.29,297.21,298.65,34863.0,297.5075,298.4848,296.4104,297.8466,34863.0
2019-08-06 12:00:00,298.68,299.86,297.08,298.16,33769.0,297.8765,299.0533,296.2808,297.3579,33769.0
2019-08-06 12:30:00,298.39,300.37,297.51,297.51,27977.0,297.5873,299.5619,296.7096,296.7096,27977.0
2019-08-06 13:00:00,297.63,300.85,297.32,300.24,40556.0,296.8293,300.0406,296.5201,299.4323,40556.0
2019-08-06 13:30:00,300.07,300.36,298.67,300.36,22783.0,299.2627,299.552,297.8665,299.552,22783.0
2019-08-06 14:00:00,300.27,302.49,299.66,302.07,28937.0,299.4622,301.6762,298.8538,301.2574,28937.0
2019-08-06 14:30:00,301.81,302.25,300.39,300.76,32415.0,300.9981,301.4369,299.5819,299.9509,32415.0
2019-08-06 15:00:00,300.78,301.41,299.61,300.23,29980.0,299.9708,300.5991,298.804,299.4223,29980.0
2019-08-06 15:30:00,300.18,300.65,298.75,300.3,95317.0,299.3724,299.8412,297.9463,299.4921,95317.0
2019-08-07 09:30:00,297.66,298.41,294.01,295.34,94297.0,296.8592,297.6072,293.219,294.5455,94297.0
2019-08-07 10:00:00,295.35,297.96,294.83,295.96,33615.0,294.5554,297.1584,294.0368,295.1638,33615.0
2019-08-07 10:30:00,295.93,299.99,295.69,298.38,44959.0,295.1339,299.1829,294.8945,297.5773,44959.0
2019-08-07 11:00:00,298.36,299.02,297.06,298.29,40780.0,297.5573,298.2156,296.2608,297.4875,40780.0
2019-08-07 11:30:00,298.15,299.96,296.8,299.89,27054.0,297.3479,299.153,296.0015,299.0832,27054.0
2019-08-07 12:00:00,299.68,300.69,299.11,300.69,17170.0,298.8738,299.8811,298.3053,299.8811,17170.0
2019-08-07 12:30:00,300.71,302.56,300.55,302.13,17290.0,299.901,301.746,299.7414,301.3172,17290.0
2019-08-07 13:00:00,302.37,303.59,302.02,303.34,19948.0,301.5565,302.7733,301.2075,302.5239,19948.0
2019-08-07 13:30:00,303.21,304.38,303.14,303.15,12982.0,302.3943,303.5611,302.3245,302.3344,12982.0
2019-08-07 14:00:00,303.3,303.58,301.5,302.92,25313.0,302.484,302.7633,300.6889,302.1051,25313.0
2019-08-07 14:30:00,302.74,304.61,302.16,303.63,22135.0,301.9255,303.7905,301.3471,302.8132,22135.0
2019-08-07 15:00:00,303.95,304.08,302.18,302.98,30826.0,303.1323,303.2619,301.3671,302.1649,30826.0
2019-08-07 15:30:00,303.2,303.87,301.88,302.33,57134.0,302.3843,303.0525,301.0679,301.5167,57134.0
2019-08-08 09:30:00,303.12,307.98,303.12,307.4,48290.0,302.3045,307.1515,302.3045,306.573,48290.0
2019-08-08 10:00:00,307.53,307.53,305.46,307.08,33788.0,306.7027,306.7027,304.6382,306.2539,33788.0
2019-08-08 10:30:00,306.97,308.81,306.73,307.82,29656.0,306.1442,307.9792,305.9048,306.9919,29656.0
2019-08-08 11:00:00,307.78,307.85,305.76,305.76,23924.0,306.952,307.0218,304.9374,304.9374,23924.0
2019-08-08 11:30:00,305.8,307.84,305.22,307.84,19115.0,304.9773,307.0118,304.3989,307.0118,19115.0
2019-08-08 12:00:00,307.86,309.42,307.85,308.26,19686.0,307.0318,308.5876,307.0218,307.4307,19686.0
2019-08-08 12:30:00,308.53,309.3,307.69,309.3,12501.0,307.7,308.4679,306.8622,308.4679,12501.0
2019-08-08 13:00:00,309.22,309.28,307.82,308.15,16426.0,308.3881,308.448,306.9919,307.321,16426.0
2019-08-08 13:30:00,308.01,308.73,307.99,308.37,10585.0,307.1814,307.8994,307.1614,307.5404,10585.0
2019-08-08 14:00:00,308.24,308.5,307.86,308.0,20364.0,307.4108,307.6701,307.0318,307.1714,20364.0
2019-08-08 14:30:00,308.15,308.75,307.89,308.69,18983.0,307.321,307.9194,307.0617,307.8595,18983.0
2019-08-08 15:00:00,308.59,309.36,308.01,309.21,24878.0,307.7598,308.5277,307.1814,308.3781,24878.0
2019-08-08 15:30:00,309.1,310.08,308.53,309.82,62217.0,308.2684,309.2458,307.7,308.9865,62217.0
2019-08-09 09:30:00,308.84,310.18,307.0,307.58,49099.0,308.0091,309.3455,306.1741,306.7525,49099.0
2019-08-09 10:00:00,307.39,308.33,306.44,306.84,21021.0,306.563,307.5005,305.6156,306.0145,21021.0
2019-08-09 10:30:00,306.04,306.72,304.0,304.6,15491.0,305.2167,305.8948,303.1822,303.7805,15491.0
2019-08-09 11:00:00,304.93,304.93,300.54,300.54,25107.0,304.1097,304.1097,299.7315,299.7315,25107.0
2019-08-09 11:30:00,300.32,301.7,299.98,300.38,38071.0,299.5121,300.8883,299.173,299.5719,38071.0
2019-08-09 12:00:00,300.5,301.73,300.5,301.31,20555.0,299.6916,300.9183,299.6916,300.4994,20555.0
2019-08-09 12:30:00,301.4,303.61,300.87,303.32,16252.0,300.5892,302.7932,300.0606,302.504,16252.0
2019-08-09 13:00:00,303.09,304.04,302.68,303.91,7488.0,302.2746,303.2221,301.8657,303.0924,7488.0
2019-08-09 13:30:00,304.01,304.96,303.74,303.77,8067.0,303.1921,304.1396,302.9229,302.9528,8067.0
2019-08-09 14:00:00,303.88,304.38,303.43,304.01,6835.0,303.0625,303.5611,302.6137,303.1921,6835.0
2019-08-09 14:30:00,304.2,304.6,302.78,303.52,7713.0,303.3816,303.7805,301.9654,302.7035,7713.0
2019-08-09 15:00:00,303.66,304.64,303.23,304.04,14483.0,302.8431,303.8204,302.4142,303.2221,14483.0
2019-08-09 15:30:00,304.37,307.41,304.27,304.89,64804.0,303.5512,306.583,303.4514,304.0698,64804.0
2019-08-12 09:30:00,298.64,305.1,298.64,302.22,50854.0,297.8366,304.2792,297.8366,301.4069,50854.0
2019-08-12 10:00:00,302.61,303.26,301.22,302.72,19335.0,301.7959,302.4441,300.4096,301.9056,19335.0
2019-08-12 10:30:00,302.07,302.44,301.17,301.3,7376.0,301.2574,301.6264,300.3598,300.4894,7376.0
2019-08-12 11:00:00,301.28,301.72,300.2,300.37,15367.0,300.4695,300.9083,299.3924,299.5619,15367.0
2019-08-12 11:30:00,300.46,300.8,299.64,300.76,15218.0,299.6517,299.9908,298.8339,299.9509,15218.0
2019-08-12 12:00:00,300.6,302.52,300.0,302.25,10048.0,299.7913,301.7061,299.1929,301.4369,10048.0
2019-08-12 12:30:00,302.19,302.95,301.64,301.75,7604.0,301.377,302.135,300.8285,300.9382,7604.0
2019-08-12 13:00:00,301.44,301.44,299.76,300.0,8570.0,300.629,300.629,298.9536,299.1929,8570.0
2019-08-12 13:30:00,300.07,300.2,299.33,299.92,10232.0,299.2627,299.3924,298.5247,299.1131,10232.0
2019-08-12 14:00:00,299.56,299.97,298.34,298.58,10383.0,298.7541,299.163,297.5374,297.7767,10383.0
2019-08-12 14:30:00,298.59,299.0,296.1,296.36,29793.0,297.7867,298.1956,295.3034,295.5627,29793.0
2019-08-12 15:00:00,296.78,298.33,296.78,297.48,18543.0,295.9816,297.5274,295.9816,296.6797,18543.0
2019-08-12 15:30:00,297.49,298.06,295.61,295.79,84089.0,296.6897,297.2581,294.8147,294.9942,84089.0
2019-08-13 09:30:00,298.13,307.67,296.94,306.04,51433.0,297.328,306.8423,296.1412,305.2167,51433.0
2019-08-13 10:00:00,305.76,306.77,304.04,306.77,60889.0,304.9374,305.9447,303.2221,305.9447,60889.0
2019-08-13 10:30:00,306.86,306.99,303.05,303.33,23822.0,306.0345,306.1641,302.2347,302.514,23822.0
2019-08-13 11:00:00,303.33,304.96,303.01,303.66,17696.0,302.514,304.1396,302.1948,302.8431,17696.0
2019-08-13 11:30:00,303.41,305.19,302.81,304.75,14672.0,302.5937,304.369,301.9954,303.9301,14672.0
2019-08-13 12:00:00,305.1,305.99,304.69,305.66,10565.0,304.2792,305.1668,303.8703,304.8377,10565.0
2019-08-13 12:30:00,305.42,305.45,304.11,304.58,12575.0,304.5983,304.6283,303.2919,303.7606,12575.0
2019-08-13 13:00:00,304.3,305.44,303.86,304.26,11766.0,303.4814,304.6183,303.0425,303.4415,11766.0
2019-08-13 13:30:00,304.13,304.69,304.05,304.14,7399.0,303.3118,303.8703,303.232,303.3218,7399.0
2019-08-13 14:00:00,304.24,304.88,304.05,304.88,10216.0,303.4215,304.0598,303.232,304.0598,10216.0
2019-08-13 14:30:00,304.89,305.56,304.57,304.8,11889.0,304.0698,304.738,303.7506,303.98,11889.0
2019-08-13 15:00:00,305.01,305.25,304.62,304.98,21255.0,304.1894,304.4288,303.8005,304.1595,21255.0
2019-08-13 15:30:00,304.91,305.31,304.28,304.86,64911.0,304.0897,304.4886,303.4614,304.0398,64911.0
2019-08-14 09:30:00,301.83,304.3,298.5,299.8,33176.0,301.018,303.4814,297.697,298.9935,33176.0
2019-08-14 10:00:00,300.02,300.65,297.66,300.09,17151.0,299.2129,299.8412,296.8592,299.2827,17151.0
2019-08-14 10:30:00,300.26,302.24,299.84,301.03,13932.0,299.4522,301.4269,299.0334,300.2201,13932.0
2019-08-14 11:00:00,300.55,300.93,299.18,300.17,16373.0,299.7414,300.1204,298.3751,299.3625,16373.0
2019-08-14 11:30:00,300.39,301.5,298.75,299.0,17659.0,299.5819,300.6889,297.9463,298.1956,17659.0
2019-08-14 12:00:00,298.52,298.52,295.64,296.02,31708.0,297.7169,297.7169,294.8446,295.2236,31708.0
2019-08-14 12:30:00,296.11,296.47,294.81,295.46,31092.0,295.3134,295.6724,294.0169,294.6651,31092.0
2019-08-14 13:00:00,295.16,296.32,295.09,295.59,20616.0,294.3659,295.5228,294.2961,294.7948,20616.0
2019-08-14 13:30:00,295.96,296.19,294.86,295.04,23642.0,295.1638,295.3932,294.0667,294.2463,23642.0
2019-08-14 14:00:00,294.96,295.13,292.95,293.03,36461.0,294.1665,294.336,292.1619,292.2417,36461.0
2019-08-14 14:30:00,293.05,294.33,292.41,293.44,42722.0,292.2616,293.5382,291.6233,292.6506,42722.0
2019-08-14 15:00:00,293.41,295.03,293.27,294.04,28242.0,292.6206,294.2363,292.481,293.249,28242.0
2019-08-14 15:30:00,293.59,294.46,293.25,293.31,58394.0,292.8002,293.6678,292.4611,292.5209,58394.0
2019-08-15 09:30:00,295.37,296.92,290.47,290.84,47772.0,294.5754,296.1212,289.6886,290.0576,47772.0
2019-08-15 10:00:00,291.32,292.57,290.88,291.11,25452.0,290.5363,291.7829,290.0975,290.3268,25452.0
2019-08-15 10:30:00,291.21,293.59,291.11,293.05,26777.0,290.4266,292.8002,290.3268,292.2616,26777.0
2019-08-15 11:00:00,293.1,293.1,291.07,291.87,29823.0,292.3115,292.3115,290.2869,291.0848,29823.0
2019-08-15 11:30:00,291.96,292.17,290.95,292.0,44291.0,291.1745,291.384,290.1673,291.2144,44291.0
2019-08-15 12:00:00,291.97,293.61,291.71,292.48,23990.0,291.1845,292.8201,290.9252,291.6932,23990.0
2019-08-15 12:30:00,292.49,293.02,292.03,292.25,7657.0,291.7031,292.2317,291.2444,291.4638,7657.0
2019-08-15 13:00:00,292.09,293.35,292.09,293.05,8240.0,291.3042,292.5608,291.3042,292.2616,8240.0
2019-08-15 13:30:00,292.97,293.03,290.9,291.57,16392.0,292.1818,292.2417,290.1174,290.7856,16392.0
2019-08-15 14:00:00,291.37,293.36,291.07,292.84,10868.0,290.5861,292.5708,290.2869,292.0522,10868.0
2019-08-15 14:30:00,292.54,293.92,292.54,292.94,11015.0,291.753,293.1293,291.753,292.1519,11015.0
2019-08-15 15:00:00,293.07,294.27,293.07,293.41,18756.0,292.2816,293.4783,292.2816,292.6206,18756.0
2019-08-15 15:30:00,293.34,294.48,293.0,293.0,63934.0,292.5508,293.6878,292.2118,292.2118,63934.0
2019-08-16 09:30:00,295.32,295.32,291.84,293.78,67205.0,294.5255,294.5255,291.0549,292.9897,67205.0
2019-08-16 10:00:00,293.47,294.13,290.72,292.12,52784.0,292.6805,293.3387,289.9379,291.3341,52784.0
2019-08-16 10:30:00,292.14,293.26,291.2,293.25,24318.0,291.3541,292.4711,290.4166,292.4611,24318.0
2019-08-16 11:00:00,293.25,294.64,293.02,294.59,33640.0,292.4611,293.8473,292.2317,293.7975,33640.0
2019-08-16 11:30:00,294.76,295.78,294.23,295.73,25872.0,293.967,294.9843,293.4384,294.9344,25872.0
2019-08-16 12:00:00,295.77,296.05,294.48,294.69,15686.0,294.9743,295.2535,293.6878,293.8972,15686.0
2019-08-16 12:30:00,294.59,294.85,294.15,294.31,11053.0,293.7975,294.0568,293.3587,293.5182,11053.0
2019-08-16 13:00:00,294.22,294.51,293.86,294.41,16809.0,293.4285,293.7177,293.0694,293.618,16809.0
2019-08-16 13:30:00,294.34,295.34,294.33,294.59,18956.0,293.5481,294.5455,293.5382,293.7975,18956.0
2019-08-16 14:00:00,294.5,295.16,294.32,294.97,16295.0,293.7077,294.3659,293.5282,294.1765,16295.0
2019-08-16 14:30:00,294.92,296.41,294.92,295.99,24006.0,294.1266,295.6126,294.1266,295.1937,24006.0
2019-08-16 15:00:00,295.89,296.29,295.49,295.69,24577.0,295.094,295.4929,294.6951,294.8945,24577.0
2019-08-16 15:30:00,295.62,297.35,295.27,296.68,95330.0,294.8247,296.55,294.4756,295.8819,95330.0
2019-08-19 09:30:00,299.34,300.82,296.82,296.82,86272.0,298.5347,300.0107,296.0215,296.0215,86272.0
2019-08-19 10:00:00,296.81,299.04,296.8,297.42,18238.0,296.0115,298.2355,296.0015,296.6199,18238.0
2019-08-19 10:30:00,297.62,298.58,297.42,297.49,26717.0,296.8193,297.7767,296.6199,296.6897,26717.0
2019-08-19 11:00:00,297.49,298.6,297.49,297.77,16031.0,296.6897,297.7967,296.6897,296.9689,16031.0
2019-08-19 11:30:00,297.73,298.44,297.11,297.11,28830.0,296.929,297.6371,296.3107,296.3107,28830.0
2019-08-19 12:00:00,297.1,297.55,296.9,297.17,15510.0,296.3007,296.7495,296.1013,296.3705,15510.0
2019-08-19 12:30:00,297.06,297.84,296.82,297.84,24087.0,296.2608,297.0387,296.0215,297.0387,24087.0
2019-08-19 13:00:00,297.83,299.4,297.74,299.07,20478.0,297.0288,298.5945,296.939,298.2654,20478.0
2019-08-19 13:30:00,298.92,298.92,297.5,297.5,19219.0,298.1158,298.1158,296.6996,296.6996,19219.0
2019-08-19 14:00:00,297.5,298.32,297.4,297.55,19260.0,296.6996,297.5174,296.5999,296.7495,19260.0
2019-08-19 14:30:00,297.67,298.7,297.21,298.48,18263.0,296.8692,297.8964,296.4104,297.677,18263.0
2019-08-19 15:00:00,298.36,299.0,297.83,298.93,28628.0,297.5573,298.1956,297.0288,298.1258,28628.0
2019-08-19 15:30:00,299.0,299.14,298.21,298.25,56683.0,298.1956,298.3352,297.4077,297.4476,56683.0
2019-08-20 09:30:00,299.21,299.98,294.99,297.92,66269.0,298.405,299.173,294.1964,297.1185,66269.0
2019-08-20 10:00:00,298.0,298.86,297.54,297.74,10864.0,297.1983,298.056,296.7395,296.939,10864.0
2019-08-20 10:30:00,297.68,299.2,296.55,298.8,31868.0,296.8792,298.3951,295.7522,297.9961,31868.0
2019-08-20 11:00:00,299.0,300.79,298.94,300.79,26411.0,298.1956,299.9808,298.1358,299.9808,26411.0
2019-08-20 11:30:00,300.67,301.0,298.86,300.1,33301.0,299.8611,300.1902,298.056,299.2927,33301.0
2019-08-20 12:00:00,299.97,300.49,298.89,299.23,9550.0,299.163,299.6816,298.0859,298.425,9550.0
2019-08-20 12:30:00,299.08,299.08,297.5,297.69,8939.0,298.2754,298.2754,296.6996,296.8891,8939.0
2019-08-20 13:00:00,297.46,297.5,296.08,296.57,14548.0,296.6598,296.6996,295.2835,295.7721,14548.0
2019-08-20 13:30:00,296.63,296.74,295.6,295.72,14663.0,295.832,295.9417,294.8048,294.9244,14663.0
2019-08-20 14:00:00,295.75,296.08,295.1,295.78,13916.0,294.9544,295.2835,294.3061,294.9843,13916.0
2019-08-20 14:30:00,295.65,296.93,295.56,296.61,7192.0,294.8546,296.1312,294.7649,295.812,7192.0
2019-08-20 15:00:00,296.73,297.04,296.1,297.04,12514.0,295.9317,296.2409,295.3034,296.2409,12514.0
2019-08-20 15:30:00,297.05,297.48,296.0,296.0,64232.0,296.2509,296.6797,295.2037,295.2037,64232.0
2019-08-21 09:30:00,297.98,300.51,296.21,297.88,51813.0,297.1784,299.7015,295.4131,297.0786,51813.0
2019-08-21 10:00:00,297.55,299.11,296.6,297.59,24443.0,296.7495,298.3053,295.8021,296.7894,24443.0
2019-08-21 10:30:00,297.53,297.84,296.14,297.31,12928.0,296.7296,297.0387,295.3433,296.5102,12928.0
2019-08-21 11:00:00,297.09,298.5,296.95,298.01,11268.0,296.2907,297.697,296.1511,297.2083,11268.0
2019-08-21 11:30:00,298.04,298.22,295.79,296.04,31633.0,297.2382,297.4177,294.9942,295.2436,31633.0
2019-08-21 12:00:00,295.72,296.07,295.02,295.58,10868.0,294.9244,295.2735,294.2263,294.7848,10868.0
2019-08-21 12:30:00,295.64,296.15,295.59,295.65,11685.0,294.8446,295.3533,294.7948,294.8546,11685.0
2019-08-21 13:00:00,295.6,296.16,295.49,296.04,11813.0,294.8048,295.3633,294.6951,295.2436,11813.0
2019-08-21 13:30:00,296.21,296.22,295.49,295.8,11005.0,295.4131,295.4231,294.6951,295.0042,11005.0
2019-08-21 14:00:00,295.63,296.31,295.13,296.01,8455.0,294.8347,295.5128,294.336,295.2137,8455.0
2019-08-21 14:30:00,295.96,296.33,295.3,296.33,22468.0,295.1638,295.5328,294.5056,295.5328,22468.0
2019-08-21 15:00:00,296.24,297.32,296.09,296.91,14618.0,295.443,296.5201,295.2934,296.1112,14618.0
2019-08-21 15:30:00,296.96,298.11,296.72,297.77,36636.0,296.1611,297.308,295.9217,296.9689,36636.0
2019-08-22 09:30:00,297.5,298.95,295.8,295.88,32683.0,296.6996,298.1457,295.0042,295.084,32683.0
2019-08-22 10:00:00,295.9,296.07,293.15,293.3,29564.0,295.1039,295.2735,292.3613,292.5109,29564.0
2019-08-22 10:30:00,293.0,293.0,291.6,291.92,23144.0,292.2118,292.2118,290.8155,291.1347,23144.0
2019-08-22 11:00:00,292.34,294.8,292.23,294.05,23307.0,291.5535,294.0069,291.4438,293.2589,23307.0
2019-08-22 11:30:00,293.87,294.44,293.2,293.26,10556.0,293.0794,293.6479,292.4112,292.4711,10556.0
2019-08-22 12:00:00,293.16,294.78,293.16,294.5,10047.0,292.3713,293.987,292.3713,293.7077,10047.0
2019-08-22 12:30:00,294.45,295.0,294.03,294.11,6964.0,293.6579,294.2064,293.239,293.3188,6964.0
2019-08-22 13:00:00,294.32,296.02,294.32,295.96,12370.0,293.5282,295.2236,293.5282,295.1638,12370.0
2019-08-22 13:30:00,296.08,296.6,295.41,295.94,9281.0,295.2835,295.8021,294.6153,295.1438,9281.0
2019-08-22 14:00:00,296.0,296.5,295.14,295.56,15317.0,295.2037,295.7023,294.346,294.7649,15317.0
2019-08-22 14:30:00,295.3,296.42,295.24,295.69,9808.0,294.5056,295.6226,294.4457,294.8945,9808.0
2019-08-22 15:00:00,295.93,296.05,295.24,295.74,13216.0,295.1339,295.2535,294.4457,294.9444,13216.0
2019-08-22 15:30:00,295.75,296.6,294.75,294.89,30220.0,294.9544,295.8021,293.957,294.0967,30220.0
2019-08-23 09:30:00,293.96,295.02,292.15,293.27,37680.0,293.1692,294.2263,291.364,292.481,37680.0
2019-08-23 10:00:00,293.48,294.99,292.4,294.02,20728.0,292.6905,294.1964,291.6134,293.229,20728.0
2019-08-23 10:30:00,294.66,296.26,294.56,294.63,17164.0,293.8673,295.463,293.7676,293.8374,17164.0
2019-08-23 11:00:00,294.19,294.19,290.47,291.74,35344.0,293.3986,293.3986,289.6886,290.9551,35344.0
2019-08-23 11:30:00,291.34,291.48,287.91,288.61,58298.0,290.5562,290.6958,287.1354,287.8336,58298.0
2019-08-23 12:00:00,288.26,290.72,288.21,289.75,34206.0,287.4845,289.9379,287.4346,288.9705,34206.0
2019-08-23 12:30:00,289.76,291.61,289.16,289.33,14966.0,288.9805,290.8255,288.3821,288.5516,14966.0
2019-08-23 13:00:00,289.27,290.4,288.95,289.4,25374.0,288.4918,289.6187,288.1726,288.6214,25374.0
2019-08-23 13:30:00,289.38,290.62,289.34,290.06,22862.0,288.6015,289.8382,288.5616,289.2797,22862.0
2019-08-23 14:00:00,289.82,290.1,288.94,289.17,14017.0,289.0403,289.3196,288.1627,288.3921,14017.0
2019-08-23 14:30:00,289.28,289.61,288.15,288.53,25560.0,288.5018,288.8309,287.3748,287.7538,25560.0
2019-08-23 15:00:00,288.7,289.02,288.0,288.01,46275.0,287.9233,288.2425,287.2252,287.2352,46275.0
2019-08-23 15:30:00,288.01,288.16,285.55,286.94,79811.0,287.2352,287.3848,284.7818,286.1681,79811.0
2019-08-26 09:30:00,288.24,290.37,285.55,286.65,53998.0,287.4646,289.5888,284.7818,285.8788,53998.0
2019-08-26 10:00:00,287.07,287.18,285.61,285.81,19506.0,286.2977,286.4074,284.8416,285.0411,19506.0
2019-08-26 10:30:00,286.1,287.18,286.0,286.76,15559.0,285.3303,286.4074,285.2306,285.9885,15559.0
2019-08-26 11:00:00,286.64,287.32,286.04,287.05,19639.0,285.8689,286.547,285.2705,286.2778,19639.0
2019-08-26 11:30:00,287.3,287.42,286.45,286.81,10884.0,286.5271,286.6468,285.6794,286.0384,10884.0
2019-08-26 12:00:00,286.5,286.89,285.89,286.01,9915.0,285.7292,286.1182,285.1209,285.2406,9915.0
2019-08-26 12:30:00,286.32,286.32,284.6,284.83,12567.0,285.5497,285.5497,283.8343,284.0637,12567.0
2019-08-26 13:00:00,284.8,285.69,284.75,285.18,11533.0,284.0338,284.9214,283.9839,284.4128,11533.0
2019-08-26 13:30:00,285.17,285.56,284.67,284.96,13195.0,284.4028,284.7918,283.9042,284.1934,13195.0
2019-08-26 14:00:00,284.6,284.6,284.04,284.17,11466.0,283.8343,283.8343,283.2759,283.4055,11466.0
2019-08-26 14:30:00,284.16,284.68,283.82,284.58,10274.0,283.3955,283.9141,283.0564,283.8144,10274.0
2019-08-26 15:00:00,284.63,284.98,283.73,283.79,23398.0,283.8643,284.2133,282.9667,283.0265,23398.0
2019-08-26 15:30:00,283.76,284.85,283.49,284.84,54934.0,282.9966,284.0837,282.7273,284.0737,54934.0
2019-08-27 09:30:00,285.88,291.0,284.73,290.89,58348.0,285.1109,290.2171,283.964,290.1074,58348.0
2019-08-27 10:00:00,290.88,291.14,288.21,288.66,32863.0,290.0975,290.3568,287.4346,287.8834,32863.0
2019-08-27 10:30:00,288.98,289.21,287.68,287.74,8534.0,288.2026,288.4319,286.9061,286.9659,8534.0
2019-08-27 11:00:00,287.52,287.73,284.49,285.12,12425.0,286.7465,286.9559,283.7246,284.353,12425.0
2019-08-27 11:30:00,285.45,285.73,284.9,285.08,14705.0,284.6821,284.9613,284.1335,284.3131,14705.0
2019-08-27 12:00:00,285.13,285.13,284.0,284.39,8859.0,284.3629,284.3629,283.236,283.6249,8859.0
2019-08-27 12:30:00,284.43,284.59,282.5,282.78,17585.0,283.6648,283.8244,281.74,282.0192,17585.0
2019-08-27 13:00:00,282.78,283.1,281.4,281.78,16271.0,282.0192,282.3384,280.643,281.0219,16271.0
2019-08-27 13:30:00,281.81,284.12,281.23,283.42,30146.0,281.0519,283.3556,280.4734,282.6575,30146.0
2019-08-27 14:00:00,283.41,283.7,281.49,281.62,28642.0,282.6476,282.9368,280.7327,280.8624,28642.0
2019-08-27 14:30:00,281.52,283.63,281.38,283.54,16070.0,280.7626,282.867,280.623,282.7772,16070.0
2019-08-27 15:00:00,283.62,284.13,282.01,282.95,83047.0,282.857,283.3656,281.2513,282.1888,83047.0
2019-08-27 15:30:00,283.02,283.06,281.11,281.41,83320.0,282.2586,282.2985,280.3537,280.6529,83320.0
2019-08-28 09:30:00,280.04,286.61,279.39,286.61,53541.0,279.2866,285.8389,278.6384,285.8389,53541.0
2019-08-28 10:00:00,286.55,286.92,283.76,283.76,24057.0,285.7791,286.1481,282.9966,282.9966,24057.0
2019-08-28 10:30:00,283.9,287.24,283.0,286.68,23598.0,283.1362,286.4672,282.2387,285.9088,23598.0
2019-08-28 11:00:00,286.83,287.98,285.93,287.98,18458.0,286.0584,287.2053,285.1608,287.2053,18458.0
2019-08-28 11:30:00,287.81,287.83,286.53,286.56,16715.0,287.0357,287.0557,285.7592,285.7891,16715.0
2019-08-28 12:00:00,286.62,286.63,284.28,284.28,16786.0,285.8489,285.8589,283.5152,283.5152,16786.0
2019-08-28 12:30:00,284.57,286.21,284.57,286.15,17859.0,283.8044,285.44,283.8044,285.3802,17859.0
2019-08-28 13:00:00,286.0,286.09,285.07,285.55,24683.0,285.2306,285.3203,284.3031,284.7818,24683.0
2019-08-28 13:30:00,285.52,285.52,284.34,284.61,9000.0,284.7519,284.7519,283.575,283.8443,9000.0
2019-08-28 14:00:00,284.66,285.21,284.18,285.01,6570.0,283.8942,284.4427,283.4155,284.2432,6570.0
2019-08-28 14:30:00,285.02,289.57,284.54,289.29,88439.0,284.2532,288.791,283.7745,288.5117,88439.0
2019-08-28 15:00:00,289.29,290.29,286.95,287.17,77759.0,288.5117,289.509,286.178,286.3974,77759.0
2019-08-28 15:30:00,287.05,287.8,286.58,287.64,61891.0,286.2778,287.0257,285.809,286.8662,61891.0
2019-08-29 09:30:00,289.79,292.7,288.78,290.99,33272.0,289.0104,291.9126,288.0031,290.2072,33272.0
2019-08-29 10:00:00,290.69,290.69,289.03,289.88,17400.0,289.908,289.908,288.2524,289.1001,17400.0
2019-08-29 10:30:00,289.94,289.95,287.09,287.58,22533.0,289.16,289.17,286.3177,286.8063,22533.0
2019-08-29 11:00:00,287.63,288.73,287.53,288.41,20763.0,286.8562,287.9532,286.7565,287.6341,20763.0
2019-08-29 11:30:00,288.31,288.87,288.02,288.03,21735.0,287.5344,288.0929,287.2451,287.2551,21735.0
2019-08-29 12:00:00,287.94,288.85,287.7,288.33,20761.0,287.1654,288.0729,286.926,287.5543,20761.0
2019-08-29 12:30:00,288.25,289.48,288.25,289.43,19828.0,287.4745,288.7012,287.4745,288.6514,19828.0
2019-08-29 13:00:00,289.35,289.69,289.1,289.14,11934.0,288.5716,288.9107,288.3222,288.3621,11934.0
2019-08-29 13:30:00,289.19,289.93,289.0,289.93,10806.0,288.412,289.15,288.2225,289.15,10806.0
2019-08-29 14:00:00,289.98,290.26,289.31,289.39,11703.0,289.1999,289.4791,288.5317,288.6115,11703.0
2019-08-29 14:30:00,289.52,290.42,289.4,290.22,15801.0,288.7411,289.6387,288.6214,289.4392,15801.0
2019-08-29 15:00:00,290.22,290.84,290.08,290.41,23169.0,289.4392,290.0576,289.2996,289.6287,23169.0
2019-08-29 15:30:00,290.54,291.13,290.18,290.56,49237.0,289.7584,290.3468,289.3993,289.7783,49237.0
2019-08-30 09:30:00,292.02,293.46,288.62,289.62,19876.0,291.2344,292.6705,287.8435,288.8408,19876.0
2019-08-30 10:00:00,289.31,290.05,288.0,288.71,13033.0,288.5317,289.2697,287.2252,287.9333,13033.0
2019-08-30 10:30:00,288.97,290.0,288.33,289.56,16998.0,288.1926,289.2198,287.5543,288.781,16998.0
2019-08-30 11:00:00,288.88,289.19,287.35,288.57,29984.0,288.1028,288.412,286.577,287.7937,29984.0
2019-08-30 11:30:00,288.82,289.07,288.26,288.76,13041.0,288.043,288.2923,287.4845,287.9832,13041.0
2019-08-30 12:00:00,288.77,288.92,288.49,288.49,14952.0,287.9931,288.1427,287.7139,287.7139,14952.0
2019-08-30 12:30:00,288.49,288.97,288.17,288.97,11779.0,287.7139,288.1926,287.3947,288.1926,11779.0
2019-08-30 13:00:00,288.95,289.23,287.7,288.0,15409.0,288.1726,288.4519,286.926,287.2252,15409.0
2019-08-30 13:30:00,287.81,288.23,287.69,287.83,9012.0,287.0357,287.4546,286.916,287.0557,9012.0
2019-08-30 14:00:00,287.83,289.15,287.25,288.04,25618.0,287.0557,288.3721,286.4772,287.2651,25618.0
2019-08-30 14:30:00,288.15,288.95,288.12,288.95,11483.0,287.3748,288.1726,287.3449,288.1726,11483.0
2019-08-30 15:00:00,288.84,289.08,288.03,288.76,25864.0,288.0629,288.3023,287.2551,287.9832,25864.0
2019-08-30 15:30:00,288.77,291.08,288.6,290.18,73899.0,287.9931,290.2969,287.8236,289.3993,73899.0
2019-09-03 09:30:00,289.2,290.39,287.83,287.84,32384.0,288.422,289.6088,287.0557,287.0656,32384.0
2019-09-03 10:00:00,287.63,287.93,283.68,284.68,33019.0,286.8562,287.1554,282.9168,283.9141,33019.0
2019-09-03 10:30:00,284.61,284.61,283.02,283.66,15767.0,283.8443,283.8443,282.2586,282.8969,15767.0
2019-09-03 11:00:00,283.66,283.85,281.24,282.57,30708.0,282.8969,283.0864,280.4834,281.8098,30708.0
2019-09-03 11:30:00,282.98,283.45,282.4,283.23,18616.0,282.2187,282.6874,281.6403,282.468,18616.0
2019-09-03 12:00:00,282.88,284.3,282.88,283.99,11864.0,282.119,283.5352,282.119,283.226,11864.0
2019-09-03 12:30:00,283.87,283.87,282.6,282.96,15146.0,283.1063,283.1063,281.8397,282.1988,15146.0
2019-09-03 13:00:00,282.94,283.2,282.02,282.33,7912.0,282.1788,282.4381,281.2613,281.5705,7912.0
2019-09-03 13:30:00,282.21,282.65,281.64,282.31,16326.0,281.4508,281.8896,280.8823,281.5505,16326.0
2019-09-03 14:00:00,282.4,283.74,282.4,282.86,11665.0,281.6403,282.9767,281.6403,282.099,11665.0
2019-09-03 14:30:00,282.9,284.3,282.82,283.8,22027.0,282.1389,283.5352,282.0591,283.0365,22027.0
2019-09-03 15:00:00,283.71,285.05,283.52,284.41,26571.0,282.9467,284.2831,282.7573,283.6449,26571.0
2019-09-03 15:30:00,284.55,285.65,284.52,285.13,41894.0,283.7845,284.8815,283.7546,284.3629,41894.0
2019-09-04 09:30:00,288.21,288.99,286.28,286.28,22587.0,287.4346,288.2125,285.5098,285.5098,22587.0
2019-09-04 10:00:00,286.29,286.79,283.99,284.5,25598.0,285.5198,286.0185,283.226,283.7346,25598.0
2019-09-04 10:30:00,284.63,284.63,282.95,283.05,15512.0,283.8643,283.8643,282.1888,282.2885,15512.0
2019-09-04 11:00:00,283.19,284.02,282.31,283.88,50012.0,282.4281,283.2559,281.5505,283.1163,50012.0
2019-09-04 11:30:00,283.98,284.49,282.79,283.45,14369.0,283.216,283.7246,282.0292,282.6874,14369.0
2019-09-04 12:00:00,283.35,283.66,282.72,283.35,17217.0,282.5877,282.8969,281.9594,282.5877,17217.0
2019-09-04 12:30:00,283.35,284.83,283.34,284.63,12938.0,282.5877,284.0637,282.5777,283.8643,12938.0
2019-09-04 13:00:00,284.77,284.77,283.18,284.18,23310.0,284.0039,284.0039,282.4182,283.4155,23310.0
2019-09-04 13:30:00,284.05,284.05,283.25,283.85,11047.0,283.2858,283.2858,282.488,283.0864,11047.0
2019-09-04 14:00:00,283.84,284.88,283.78,284.53,15014.0,283.0764,284.1136,283.0166,283.7645,15014.0
2019-09-04 14:30:00,284.59,285.16,284.12,284.88,18164.0,283.8244,284.3928,283.3556,284.1136,18164.0
2019-09-04 15:00:00,284.97,286.22,284.93,286.2,20187.0,284.2034,285.45,284.1635,285.43,20187.0
2019-09-04 15:30:00,286.11,286.54,285.65,286.5,65995.0,285.3403,285.7691,284.8815,285.7292,65995.0
2019-09-05 09:30:00,287.94,291.3,287.94,290.67,47397.0,287.1654,290.5163,287.1654,289.888,47397.0
2019-09-05 10:00:00,290.68,292.55,290.51,291.99,14476.0,289.898,291.763,289.7285,291.2045,14476.0
2019-09-05 10:30:00,291.81,292.59,291.64,292.3,17438.0,291.025,291.8029,290.8554,291.5136,17438.0
2019-09-05 11:00:00,292.71,293.65,292.48,293.04,20848.0,291.9225,292.86,291.6932,292.2516,20848.0
2019-09-05 11:30:00,292.97,293.31,292.22,292.76,14804.0,292.1818,292.5209,291.4339,291.9724,14804.0
2019-09-05 12:00:00,292.72,293.33,292.72,293.06,10200.0,291.9325,292.5409,291.9325,292.2716,10200.0
2019-09-05 12:30:00,292.97,293.01,291.99,292.27,14225.0,292.1818,292.2217,291.2045,291.4837,14225.0
2019-09-05 13:00:00,292.33,292.5,291.15,291.49,13613.0,291.5436,291.7131,290.3667,290.7058,13613.0
2019-09-05 13:30:00,291.21,291.27,289.89,289.89,10142.0,290.4266,290.4864,289.1101,289.1101,10142.0
2019-09-05 14:00:00,289.85,290.52,289.1,290.26,20102.0,289.0702,289.7384,288.3222,289.4791,20102.0
2019-09-05 14:30:00,290.38,290.58,289.98,290.57,13081.0,289.5988,289.7983,289.1999,289.7883,13081.0
2019-09-05 15:00:00,290.67,290.91,289.85,290.15,27169.0,289.888,290.1274,289.0702,289.3694,27169.0
2019-09-05 15:30:00,290.26,290.4,289.0,289.48,46346.0,289.4791,289.6187,288.2225,288.7012,46346.0
2019-09-06 09:30:00,290.45,291.46,287.67,289.02,41443.0,289.6686,290.6759,286.8961,288.2425,41443.0
2019-09-06 10:00:00,289.03,290.62,289.03,290.62,4816.0,288.2524,289.8382,288.2524,289.8382,4816.0
2019-09-06 10:30:00,290.63,291.1,290.24,290.5,14099.0,289.8481,290.3169,289.4592,289.7185,14099.0
2019-09-06 11:00:00,290.59,291.21,290.31,290.96,17665.0,289.8082,290.4266,289.529,290.1772,17665.0
2019-09-06 11:30:00,290.95,291.76,290.27,290.33,12648.0,290.1673,290.9751,289.4891,289.5489,12648.0
2019-09-06 12:00:00,290.19,290.3,288.21,288.21,31790.0,289.4093,289.519,287.4346,287.4346,31790.0
2019-09-06 12:30:00,288.24,290.69,288.19,290.68,44192.0,287.4646,289.908,287.4147,289.898,44192.0
2019-09-06 13:00:00,290.63,291.02,289.87,290.78,7565.0,289.8481,290.2371,289.0902,289.9977,7565.0
2019-09-06 13:30:00,290.8,290.99,290.18,290.92,7396.0,290.0177,290.2072,289.3993,290.1373,7396.0
2019-09-06 14:00:00,291.16,292.43,291.16,292.37,16137.0,290.3767,291.6433,290.3767,291.5834,16137.0
2019-09-06 14:30:00,292.42,292.96,292.01,292.76,24374.0,291.6333,292.1719,291.2244,291.9724,24374.0
2019-09-06 15:00:00,292.91,293.2,292.25,292.85,34436.0,292.122,292.4112,291.4638,292.0622,34436.0
2019-09-06 15:30:00,292.8,292.82,291.44,292.01,69680.0,292.0123,292.0322,290.6559,291.2244,69680.0
2019-09-09 09:30:00,291.53,291.93,281.1,281.1,79036.0,290.7457,291.1446,280.3438,280.3438,79036.0
2019-09-09 10:00:00,281.53,283.69,280.65,282.6,44534.0,280.7726,282.9268,279.895,281.8397,44534.0
2019-09-09 10:30:00,282.66,284.15,282.55,283.96,23216.0,281.8996,283.3856,281.7899,283.1961,23216.0
2019-09-09 11:00:00,283.87,284.4,282.51,283.5,31053.0,283.1063,283.6349,281.75,282.7373,31053.0
2019-09-09 11:30:00,283.5,283.86,281.81,281.92,35894.0,282.7373,283.0963,281.0519,281.1616,35894.0
2019-09-09 12:00:00,282.0,282.23,279.1,279.91,47430.0,281.2413,281.4707,278.3491,279.157,47430.0
2019-09-09 12:30:00,279.99,281.63,279.81,281.06,25600.0,279.2368,280.8723,279.0572,280.3039,25600.0
2019-09-09 13:00:00,281.29,281.86,280.78,281.35,16933.0,280.5333,281.1017,280.0246,280.5931,16933.0
2019-09-09 13:30:00,281.18,281.53,280.11,280.36,26028.0,280.4236,280.7726,279.3564,279.6058,26028.0
2019-09-09 14:00:00,280.28,281.47,279.59,279.69,29612.0,279.526,280.7128,278.8378,278.9376,29612.0
2019-09-09 14:30:00,279.56,280.05,279.1,279.59,32666.0,278.8079,279.2966,278.3491,278.8378,32666.0
2019-09-09 15:00:00,279.53,280.21,278.78,279.12,34377.0,278.778,279.4562,278.03,278.3691,34377.0
2019-09-09 15:30:00,279.05,279.88,278.72,278.99,94213.0,278.2993,279.127,277.9702,278.2394,94213.0
2019-09-10 09:30:00,279.03,280.0,271.57,272.02,133962.0,278.2793,279.2467,270.8394,271.2882,133962.0
2019-09-10 10:00:00,272.21,275.63,272.04,274.28,57500.0,271.4777,274.8885,271.3081,273.5421,57500.0
2019-09-10 10:30:00,274.13,275.26,273.07,275.23,85718.0,273.3925,274.5195,272.3354,274.4896,85718.0
2019-09-10 11:00:00,275.18,275.98,274.43,274.93,74230.0,274.4397,275.2375,273.6917,274.1904,74230.0
2019-09-10 11:30:00,274.9,279.73,274.83,279.27,75573.0,274.1604,278.9775,274.0906,278.5187,75573.0
2019-09-10 12:00:00,279.44,282.3,279.0,282.24,37171.0,278.6882,281.5405,278.2494,281.4807,37171.0
2019-09-10 12:30:00,282.39,283.47,282.17,282.7,52586.0,281.6303,282.7074,281.4109,281.9395,52586.0
2019-09-10 13:00:00,282.7,283.66,282.37,283.63,21057.0,281.9395,282.8969,281.6103,282.867,21057.0
2019-09-10 13:30:00,283.75,285.05,283.75,284.52,39033.0,282.9866,284.2831,282.9866,283.7546,39033.0
2019-09-10 14:00:00,284.47,284.72,283.5,283.72,22332.0,283.7047,283.954,282.7373,282.9567,22332.0
2019-09-10 14:30:00,283.72,284.0,282.0,282.57,62188.0,282.9567,283.236,281.2413,281.8098,62188.0
2019-09-10 15:00:00,282.46,282.6,281.15,281.77,21156.0,281.7001,281.8397,280.3936,281.012,21156.0
2019-09-10 15:30:00,281.76,283.8,281.72,283.74,64974.0,281.002,283.0365,280.9621,282.9767,64974.0
2019-09-11 09:30:00,284.0,287.49,283.52,287.11,45287.0,283.236,286.7166,282.7573,286.3376,45287.0
2019-09-11 10:00:00,287.34,287.4,285.58,286.1,18520.0,286.567,286.6268,284.8117,285.3303,18520.0
2019-09-11 10:30:00,285.81,287.0,285.08,286.7,19912.0,285.0411,286.2279,284.3131,285.9287,19912.0
2019-09-11 11:00:00,286.81,287.18,285.91,286.04,20633.0,286.0384,286.4074,285.1408,285.2705,20633.0
2019-09-11 11:30:00,286.15,286.75,285.41,285.52,16600.0,285.3802,285.9786,284.6422,284.7519,16600.0
2019-09-11 12:00:00,285.37,286.03,284.82,285.02,6882.0,284.6023,285.2605,284.0538,284.2532,6882.0
2019-09-11 12:30:00,285.04,285.53,285.0,285.1,9982.0,284.2732,284.7618,284.2333,284.333,9982.0
2019-09-11 13:00:00,285.29,285.35,284.16,284.26,9424.0,284.5225,284.5823,283.3955,283.4953,9424.0
2019-09-11 13:30:00,284.4,284.98,283.82,284.0,7966.0,283.6349,284.2133,283.0564,283.236,7966.0
2019-09-11 14:00:00,283.86,284.0,282.55,282.88,28885.0,283.0963,283.236,281.7899,282.119,28885.0
2019-09-11 14:30:00,282.94,283.47,282.82,283.08,12445.0,282.1788,282.7074,282.0591,282.3184,12445.0
2019-09-11 15:00:00,283.28,283.71,283.13,283.65,9950.0,282.5179,282.9467,282.3683,282.8869,9950.0
2019-09-11 15:30:00,283.68,283.92,282.75,283.33,67056.0,282.9168,283.1562,281.9893,282.5678,67056.0
2019-09-12 09:30:00,284.64,288.88,281.01,287.16,67580.0,283.8742,288.1028,280.254,286.3875,67580.0
2019-09-12 10:00:00,287.25,288.47,284.66,284.66,37324.0,286.4772,287.6939,283.8942,283.8942,37324.0
2019-09-12 10:30:00,285.09,285.24,282.75,283.74,38114.0,284.323,284.4726,281.9893,282.9767,38114.0
2019-09-12 11:00:00,284.05,285.21,283.91,284.57,10038.0,283.2858,284.4427,283.1462,283.8044,10038.0
2019-09-12 11:30:00,284.33,284.63,283.48,283.55,16518.0,283.5651,283.8643,282.7174,282.7872,16518.0
2019-09-12 12:00:00,283.55,283.89,282.95,283.56,7818.0,282.7872,283.1263,282.1888,282.7971,7818.0
2019-09-12 12:30:00,283.74,284.13,283.42,283.97,18120.0,282.9767,283.3656,282.6575,283.206,18120.0
2019-09-12 13:00:00,283.9,285.63,283.77,285.63,15792.0,283.1362,284.8616,283.0066,284.8616,15792.0
2019-09-12 13:30:00,285.52,286.0,285.09,285.25,10050.0,284.7519,285.2306,284.323,284.4826,10050.0
2019-09-12 14:00:00,285.4,286.2,285.2,286.03,29472.0,284.6322,285.43,284.4327,285.2605,29472.0
2019-09-12 14:30:00,286.11,286.89,285.73,286.13,12235.0,285.3403,286.1182,284.9613,285.3602,12235.0
2019-09-12 15:00:00,285.92,286.09,284.81,284.81,14905.0,285.1508,285.3203,284.0438,284.0438,14905.0
2019-09-12 15:30:00,284.79,285.06,283.89,284.21,36592.0,284.0238,284.2931,283.1263,283.4454,36592.0
2019-09-13 09:30:00,283.84,287.0,282.6,282.88,20042.0,283.0764,286.2279,281.8397,282.119,20042.0
2019-09-13 10:00:00,282.77,284.82,282.77,284.63,18671.0,282.0093,284.0538,282.0093,283.8643,18671.0
2019-09-13 10:30:00,284.62,285.7,284.47,285.45,11542.0,283.8543,284.9314,283.7047,284.6821,11542.0
2019-09-13 11:00:00,285.09,285.09,283.26,283.26,17233.0,284.323,284.323,282.498,282.498,17233.0
2019-09-13 11:30:00,283.38,283.62,281.31,281.57,30102.0,282.6176,282.857,280.5532,280.8125,30102.0
2019-09-13 12:00:00,281.57,282.37,281.1,281.24,29210.0,280.8125,281.6103,280.3438,280.4834,29210.0
2019-09-13 12:30:00,281.26,281.27,279.47,280.01,36509.0,280.5033,280.5133,278.7182,279.2567,36509.0
2019-09-13 13:00:00,280.08,281.82,279.92,281.1,14028.0,279.3265,281.0618,279.1669,280.3438,14028.0
2019-09-13 13:30:00,281.18,282.22,280.92,282.22,8726.0,280.4236,281.4608,280.1643,281.4608,8726.0
2019-09-13 14:00:00,282.16,282.17,281.28,281.58,4133.0,281.4009,281.4109,280.5233,280.8225,4133.0
2019-09-13 14:30:00,281.66,282.13,281.25,281.67,12175.0,280.9023,281.371,280.4934,280.9122,12175.0
2019-09-13 15:00:00,281.58,281.58,280.37,280.91,21530.0,280.8225,280.8225,279.6157,280.1543,21530.0
2019-09-13 15:30:00,280.84,281.86,280.84,281.58,84639.0,280.0845,281.1017,280.0845,280.8225,84639.0
2019-09-16 09:30:00,280.5,287.28,280.5,285.59,58546.0,279.7454,286.5071,279.7454,284.8217,58546.0
2019-09-16 10:00:00,285.54,285.63,284.5,285.03,18461.0,284.7718,284.8616,283.7346,284.2632,18461.0
2019-09-16 10:30:00,285.15,285.15,283.47,284.11,11836.0,284.3829,284.3829,282.7074,283.3457,11836.0
2019-09-16 11:00:00,283.97,284.2,282.87,283.68,18140.0,283.206,283.4354,282.109,282.9168,18140.0
2019-09-16 11:30:00,283.57,283.63,282.17,282.73,15188.0,282.8071,282.867,281.4109,281.9694,15188.0
2019-09-16 12:00:00,282.9,284.49,282.71,284.49,9564.0,282.1389,283.7246,281.9494,283.7246,9564.0
2019-09-16 12:30:00,284.35,285.04,284.18,284.66,13856.0,283.585,284.2732,283.4155,283.8942,13856.0
2019-09-16 13:00:00,284.65,285.28,284.57,284.85,10391.0,283.8842,284.5125,283.8044,284.0837,10391.0
2019-09-16 13:30:00,284.88,285.77,284.48,285.59,8031.0,284.1136,285.0012,283.7147,284.8217,8031.0
2019-09-16 14:00:00,285.47,285.8,284.93,285.19,14266.0,284.702,285.0311,284.1635,284.4228,14266.0
2019-09-16 14:30:00,285.21,286.43,285.21,286.18,16325.0,284.4427,285.6594,284.4427,285.4101,16325.0
2019-09-16 15:00:00,286.19,286.45,285.76,285.84,13900.0,285.4201,285.6794,284.9912,285.071,13900.0
2019-09-16 15:30:00,285.69,286.03,285.13,285.77,59730.0,284.9214,285.2605,284.3629,285.0012,59730.0
2019-09-17 09:30:00,284.77,287.38,284.77,287.35,34268.0,284.0039,286.6069,284.0039,286.577,34268.0
2019-09-17 10:00:00,287.14,287.14,284.69,284.69,18351.0,286.3675,286.3675,283.9241,283.9241,18351.0
2019-09-17 10:30:00,284.71,285.0,283.65,284.38,31894.0,283.9441,284.2333,282.8869,283.6149,31894.0
2019-09-17 11:00:00,284.62,286.26,284.62,285.34,20214.0,283.8543,285.4899,283.8543,284.5724,20214.0
2019-09-17 11:30:00,285.33,286.46,285.33,285.87,45209.0,284.5624,285.6893,284.5624,285.1009,45209.0
2019-09-17 12:00:00,285.93,287.1,285.8,286.38,23905.0,285.1608,286.3276,285.0311,285.6096,23905.0
2019-09-17 12:30:00,286.4,286.64,285.84,286.3,13789.0,285.6295,285.8689,285.071,285.5298,13789.0
2019-09-17 13:00:00,286.3,287.45,286.13,287.44,16203.0,285.5298,286.6767,285.3602,286.6667,16203.0
2019-09-17 13:30:00,287.44,288.5,287.44,288.12,13125.0,286.6667,287.7239,286.6667,287.3449,13125.0
2019-09-17 14:00:00,288.05,288.77,287.73,288.32,15516.0,287.2751,287.9931,286.9559,287.5443,15516.0
2019-09-17 14:30:00,288.09,288.88,287.8,288.49,20178.0,287.315,288.1028,287.0257,287.7139,20178.0
2019-09-17 15:00:00,288.46,288.89,288.38,288.66,59657.0,287.684,288.1128,287.6042,287.8834,59657.0
2019-09-17 15:30:00,288.71,288.72,287.74,288.28,60156.0,287.9333,287.9433,286.9659,287.5044,60156.0
2019-09-18 09:30:00,288.55,288.55,285.63,286.0,51727.0,287.7737,287.7737,284.8616,285.2306,51727.0
2019-09-18 10:00:00,285.87,286.38,282.53,283.59,28897.0,285.1009,285.6096,281.7699,282.8271,28897.0
2019-09-18 10:30:00,283.63,284.27,282.02,282.42,42178.0,282.867,283.5052,281.2613,281.6602,42178.0
2019-09-18 11:00:00,282.47,283.21,282.09,282.42,22045.0,281.7101,282.4481,281.3311,281.6602,22045.0
2019-09-18 11:30:00,282.42,283.16,282.39,282.94,13614.0,281.6602,282.3982,281.6303,282.1788,13614.0
2019-09-18 12:00:00,282.68,282.85,282.05,282.09,9166.0,281.9195,282.0891,281.2912,281.3311,9166.0
2019-09-18 12:30:00,282.09,282.52,281.86,282.52,18215.0,281.3311,281.7599,281.1017,281.7599,18215.0
2019-09-18 13:00:00,282.42,283.59,282.32,282.73,18142.0,281.6602,282.8271,281.5605,281.9694,18142.0
2019-09-18 13:30:00,282.82,284.0,282.66,283.54,11791.0,282.0591,283.236,281.8996,282.7772,11791.0
2019-09-18 14:00:00,283.16,283.98,281.81,282.03,15459.0,282.3982,283.216,281.0519,281.2713,15459.0
2019-09-18 14:30:00,282.18,282.57,281.4,282.06,10238.0,281.4209,281.8098,280.643,281.3012,10238.0
2019-09-18 15:00:00,282.07,283.67,281.89,283.46,20968.0,281.3112,282.9069,281.1316,282.6974,20968.0
2019-09-18 15:30:00,283.27,285.3,283.21,285.11,64693.0,282.5079,284.5325,282.4481,284.343,64693.0
2019-09-19 09:30:00,284.66,287.5,284.66,286.37,24436.0,283.8942,286.7265,283.8942,285.5996,24436.0
2019-09-19 10:00:00,285.52,286.9,285.5,286.01,8492.0,284.7519,286.1282,284.7319,285.2406,8492.0
2019-09-19 10:30:00,285.94,287.7,285.93,287.23,21243.0,285.1707,286.926,285.1608,286.4573,21243.0
2019-09-19 11:00:00,287.21,287.8,286.37,287.55,16526.0,286.4373,287.0257,285.5996,286.7764,16526.0
2019-09-19 11:30:00,287.75,287.76,286.76,287.45,10900.0,286.9759,286.9858,285.9885,286.6767,10900.0
2019-09-19 12:00:00,287.52,287.53,286.66,286.8,7532.0,286.7465,286.7565,285.8888,286.0284,7532.0
2019-09-19 12:30:00,286.74,287.06,286.18,286.75,8132.0,285.9686,286.2877,285.4101,285.9786,8132.0
2019-09-19 13:00:00,286.8,287.0,286.34,286.38,11085.0,286.0284,286.2279,285.5697,285.6096,11085.0
2019-09-19 13:30:00,286.29,286.77,285.75,286.65,14876.0,285.5198,285.9985,284.9813,285.8788,14876.0
2019-09-19 14:00:00,286.81,287.24,286.39,286.6,14147.0,286.0384,286.4672,285.6195,285.829,14147.0
2019-09-19 14:30:00,287.02,287.95,286.98,287.47,15512.0,286.2478,287.1753,286.2079,286.6966,15512.0
2019-09-19 15:00:00,287.32,287.76,287.17,287.37,16880.0,286.547,286.9858,286.3974,286.5969,16880.0
2019-09-19 15:30:00,287.3,287.3,285.46,286.14,56991.0,286.5271,286.5271,284.692,285.3702,56991.0
2019-09-20 09:30:00,288.75,294.49,286.68,293.63,203275.0,287.9732,293.6977,285.9088,292.8401,203275.0
2019-09-20 10:00:00,294.07,296.4,293.15,295.98,38396.0,293.2789,295.6026,292.3613,295.1837,38396.0
2019-09-20 10:30:00,295.76,297.64,295.61,295.8,38931.0,294.9643,296.8393,294.8147,295.0042,38931.0
2019-09-20 11:00:00,295.91,296.49,295.14,295.34,95567.0,295.1139,295.6924,294.346,294.5455,95567.0
2019-09-20 11:30:00,295.68,297.62,293.55,294.16,125715.0,294.8845,296.8193,292.7603,293.3686,125715.0
2019-09-20 12:00:00,294.5,295.72,294.36,295.28,19870.0,293.7077,294.9244,293.5681,294.4856,19870.0
2019-09-20 12:30:00,295.37,295.98,294.69,294.8,13915.0,294.5754,295.1837,293.8972,294.0069,13915.0
2019-09-20 13:00:00,294.83,294.96,291.79,292.96,23021.0,294.0368,294.1665,291.005,292.1719,23021.0
2019-09-20 13:30:00,292.9,294.93,292.43,294.68,24480.0,292.112,294.1366,291.6433,293.8872,24480.0
2019-09-20 14:00:00,294.84,296.25,293.63,296.1,45576.0,294.0468,295.453,292.8401,295.3034,45576.0
2019-09-20 14:30:00,296.1,296.58,295.7,296.29,28656.0,295.3034,295.7821,294.9045,295.4929,28656.0
2019-09-20 15:00:00,296.07,296.89,296.03,296.46,36529.0,295.2735,296.0913,295.2336,295.6624,36529.0
2019-09-20 15:30:00,296.46,296.81,293.66,296.05,123502.0,295.6624,296.0115,292.87,295.2535,123502.0
2019-09-23 09:30:00,297.36,299.98,295.41,295.72,52957.0,296.56,299.173,294.6153,294.9244,52957.0
2019-09-23 10:00:00,295.52,296.16,294.16,295.67,37734.0,294.725,295.3633,293.3686,294.8746,37734.0
2019-09-23 10:30:00,295.71,296.64,294.05,294.37,27617.0,294.9145,295.842,293.2589,293.5781,27617.0
2019-09-23 11:00:00,294.47,294.82,293.03,293.39,22320.0,293.6778,294.0269,292.2417,292.6007,22320.0
2019-09-23 11:30:00,293.51,295.1,293.41,294.87,22869.0,292.7204,294.3061,292.6206,294.0767,22869.0
2019-09-23 12:00:00,294.84,295.51,294.0,294.7,18963.0,294.0468,294.715,293.2091,293.9072,18963.0
2019-09-23 12:30:00,294.61,295.35,294.37,294.68,11898.0,293.8174,294.5554,293.5781,293.8872,11898.0
2019-09-23 13:00:00,294.82,295.29,294.44,295.08,10941.0,294.0269,294.4956,293.6479,294.2862,10941.0
2019-09-23 13:30:00,294.75,295.65,294.53,294.98,22771.0,293.957,294.8546,293.7376,294.1864,22771.0
2019-09-23 14:00:00,294.99,295.92,294.76,295.39,25576.0,294.1964,295.1239,293.967,294.5953,25576.0
2019-09-23 14:30:00,295.29,295.43,294.66,295.01,33140.0,294.4956,294.6352,293.8673,294.2163,33140.0
2019-09-23 15:00:00,295.01,295.38,294.82,295.35,16616.0,294.2163,294.5853,294.0269,294.5554,16616.0
2019-09-23 15:30:00,295.29,295.83,294.68,294.68,73443.0,294.4956,295.0341,293.8872,293.8872,73443.0
2019-09-24 09:30:00,295.02,296.0,291.71,294.18,64946.0,294.2263,295.2037,290.9252,293.3886,64946.0
2019-09-24 10:00:00,293.71,294.98,293.45,294.78,20942.0,292.9198,294.1864,292.6605,293.987,20942.0
2019-09-24 10:30:00,294.72,294.72,293.46,293.84,15409.0,293.9271,293.9271,292.6705,293.0495,15409.0
2019-09-24 11:00:00,293.71,293.71,291.34,291.34,26707.0,292.9198,292.9198,290.5562,290.5562,26707.0
2019-09-24 11:30:00,291.23,291.25,288.92,289.21,20220.0,290.4465,290.4665,288.1427,288.4319,20220.0
2019-09-24 12:00:00,289.01,289.92,288.0,288.65,50350.0,288.2325,289.14,287.2252,287.8735,50350.0
2019-09-24 12:30:00,288.86,289.0,287.61,288.83,29141.0,288.0829,288.2225,286.8363,288.053,29141.0
2019-09-24 13:00:00,288.81,290.33,288.8,289.19,19085.0,288.033,289.5489,288.0231,288.412,19085.0
2019-09-24 13:30:00,289.21,289.68,288.86,289.0,18916.0,288.4319,288.9007,288.0829,288.2225,18916.0
2019-09-24 14:00:00,288.97,291.44,288.51,290.77,24918.0,288.1926,290.6559,287.7338,289.9878,24918.0
2019-09-24 14:30:00,290.8,291.0,289.34,289.64,8568.0,290.0177,290.2171,288.5616,288.8608,8568.0
2019-09-24 15:00:00,289.87,290.22,289.3,289.6,12625.0,289.0902,289.4392,288.5217,288.8209,12625.0
2019-09-24 15:30:00,289.64,290.27,289.09,289.79,47467.0,288.8608,289.4891,288.3123,289.0104,47467.0
2019-09-25 09:30:00,290.21,291.9,287.02,288.0,22706.0,289.4293,291.1147,286.2478,287.2252,22706.0
2019-09-25 10:00:00,287.99,289.11,287.69,288.73,15742.0,287.2152,288.3322,286.916,287.9532,15742.0
2019-09-25 10:30:00,288.59,290.54,288.39,290.54,13306.0,287.8136,289.7584,287.6142,289.7584,13306.0
2019-09-25 11:00:00,290.56,290.99,290.0,290.08,21348.0,289.7783,290.2072,289.2198,289.2996,21348.0
2019-09-25 11:30:00,290.01,290.01,287.44,287.6,6839.0,289.2298,289.2298,286.6667,286.8263,6839.0
2019-09-25 12:00:00,287.98,288.58,287.55,288.57,10108.0,287.2053,287.8036,286.7764,287.7937,10108.0
2019-09-25 12:30:00,288.59,289.17,288.29,289.03,7075.0,287.8136,288.3921,287.5144,288.2524,7075.0
2019-09-25 13:00:00,288.69,288.85,288.2,288.4,8013.0,287.9133,288.0729,287.4247,287.6241,8013.0
2019-09-25 13:30:00,288.34,288.89,287.86,288.01,10680.0,287.5643,288.1128,287.0856,287.2352,10680.0
2019-09-25 14:00:00,288.07,288.6,287.58,287.69,11748.0,287.295,287.8236,286.8063,286.916,11748.0
2019-09-25 14:30:00,287.57,287.57,286.33,286.77,18714.0,286.7964,286.7964,285.5597,285.9985,18714.0
2019-09-25 15:00:00,286.65,287.09,286.58,286.85,20196.0,285.8788,286.3177,285.809,286.0783,20196.0
2019-09-25 15:30:00,286.78,287.25,286.37,286.58,62774.0,286.0085,286.4772,285.5996,285.809,62774.0
2019-09-26 09:30:00,287.7,287.7,283.39,284.15,14711.0,286.926,286.926,282.6276,283.3856,14711.0
2019-09-26 10:00:00,284.06,285.2,283.14,283.44,40036.0,283.2958,284.4327,282.3783,282.6775,40036.0
2019-09-26 10:30:00,283.2,283.83,282.16,282.22,29120.0,282.4381,283.0664,281.4009,281.4608,29120.0
2019-09-26 11:00:00,282.04,283.27,281.21,281.29,20942.0,281.2812,282.5079,280.4535,280.5333,20942.0
2019-09-26 11:30:00,281.29,281.58,280.04,280.37,24327.0,280.5333,280.8225,279.2866,279.6157,24327.0
2019-09-26 12:00:00,280.31,281.27,280.1,280.91,17921.0,279.5559,280.5133,279.3465,280.1543,17921.0
2019-09-26 12:30:00,280.92,281.24,279.17,279.44,17987.0,280.1643,280.4834,278.419,278.6882,17987.0
2019-09-26 13:00:00,279.53,279.67,277.85,278.59,31567.0,278.778,278.9176,277.1025,277.8405,31567.0
2019-09-26 13:30:00,278.57,279.19,278.13,279.09,20975.0,277.8206,278.4389,277.3818,278.3392,20975.0
2019-09-26 14:00:00,279.36,279.97,278.5,279.5,29298.0,278.6084,279.2168,277.7508,278.7481,29298.0
2019-09-26 14:30:00,279.85,280.37,279.65,280.04,10826.0,279.0971,279.6157,278.8977,279.2866,10826.0
2019-09-26 15:00:00,280.25,280.77,279.87,280.63,15862.0,279.4961,280.0147,279.1171,279.875,15862.0
2019-09-26 15:30:00,280.71,282.83,280.71,281.24,139848.0,279.9548,282.0691,279.9548,280.4834,139848.0
2019-09-27 09:30:00,280.45,282.81,276.55,277.85,44842.0,279.6955,282.0492,275.806,277.1025,44842.0
2019-09-27 10:00:00,277.35,278.27,275.68,277.78,40776.0,276.6039,277.5214,274.9383,277.0327,40776.0
2019-09-27 10:30:00,277.49,280.17,277.49,280.02,22840.0,276.7435,279.4163,276.7435,279.2667,22840.0
2019-09-27 11:00:00,280.07,280.49,279.26,279.3,14462.0,279.3165,279.7354,278.5087,278.5486,14462.0
2019-09-27 11:30:00,279.26,279.27,276.11,276.55,22548.0,278.5087,278.5187,275.3672,275.806,22548.0
2019-09-27 12:00:00,276.44,276.45,275.24,276.07,23624.0,275.6963,275.7063,274.4995,275.3273,23624.0
2019-09-27 12:30:00,276.12,276.47,274.09,274.31,25307.0,275.3772,275.7262,273.3526,273.572,25307.0
2019-09-27 13:00:00,274.0,275.01,273.03,273.58,14738.0,273.2629,274.2701,272.2955,272.844,14738.0
2019-09-27 13:30:00,273.75,274.95,273.09,274.9,30176.0,273.0135,274.2103,272.3553,274.1604,30176.0
2019-09-27 14:00:00,275.04,275.12,273.74,273.86,10260.0,274.3001,274.3799,273.0036,273.1232,10260.0
2019-09-27 14:30:00,273.8,273.94,271.37,272.25,36085.0,273.0634,273.203,270.6399,271.5176,36085.0
2019-09-27 15:00:00,272.37,273.64,272.22,272.54,38568.0,271.6373,272.9038,271.4877,271.8068,38568.0
2019-09-27 15:30:00,272.5,273.7,272.23,273.46,68060.0,271.7669,272.9637,271.4976,272.7243,68060.0
2019-09-30 09:30:00,275.3,276.25,272.02,275.32,41698.0,274.5594,275.5068,271.2882,274.5793,41698.0
2019-09-30 10:00:00,275.4,278.52,275.4,277.96,26502.0,274.6591,277.7707,274.6591,277.2122,26502.0
2019-09-30 10:30:00,277.85,278.79,275.97,276.78,30074.0,277.1025,278.04,275.2276,276.0354,30074.0
2019-09-30 11:00:00,276.82,277.59,275.74,276.93,10817.0,276.0753,276.8432,274.9982,276.185,10817.0
2019-09-30 11:30:00,277.07,277.28,275.6,276.72,12383.0,276.3246,276.534,274.8586,275.9755,12383.0
2019-09-30 12:00:00,276.93,278.24,276.86,278.24,9031.0,276.185,277.4915,276.1152,277.4915,9031.0
2019-09-30 12:30:00,278.52,279.05,278.17,278.97,18351.0,277.7707,278.2993,277.4216,278.2195,18351.0
2019-09-30 13:00:00,279.14,279.81,278.35,278.88,13156.0,278.389,279.0572,277.6012,278.1297,13156.0
2019-09-30 13:30:00,279.05,280.05,278.76,279.49,11000.0,278.2993,279.2966,278.0101,278.7381,11000.0
2019-09-30 14:00:00,279.35,279.49,277.05,278.19,15459.0,278.5985,278.7381,276.3047,277.4416,15459.0
2019-09-30 14:30:00,278.41,278.59,277.88,277.88,11928.0,277.661,277.8405,277.1324,277.1324,11928.0
2019-09-30 15:00:00,277.92,278.13,277.5,277.6,13049.0,277.1723,277.3818,276.7535,276.8532,13049.0
2019-09-30 15:30:00,277.4,277.86,277.05,277.41,43021.0,276.6537,277.1125,276.3047,276.6637,43021.0
2019-10-01 09:30:00,277.27,279.41,276.22,278.17,42655.0,276.5241,278.6583,275.4769,277.4216,42655.0
2019-10-01 10:00:00,277.5,278.5,275.5,276.23,24674.0,276.7535,277.7508,274.7588,275.4869,24674.0
2019-10-01 10:30:00,276.49,277.16,274.65,274.65,11306.0,275.7462,276.4144,273.9111,273.9111,11306.0
2019-10-01 11:00:00,274.51,277.13,274.51,276.58,57448.0,273.7715,276.3844,273.7715,275.8359,57448.0
2019-10-01 11:30:00,276.52,277.26,276.45,276.87,25731.0,275.7761,276.5141,275.7063,276.1251,25731.0
2019-10-01 12:00:00,276.96,276.96,275.0,275.0,13572.0,276.2149,276.2149,274.2602,274.2602,13572.0
2019-10-01 12:30:00,274.67,274.91,273.71,273.71,9164.0,273.9311,274.1704,272.9736,272.9736,9164.0
2019-10-01 13:00:00,273.69,274.15,273.4,273.75,7457.0,272.9537,273.4125,272.6645,273.0135,7457.0
2019-10-01 13:30:00,273.75,274.92,273.65,274.3,16140.0,273.0135,274.1804,272.9138,273.5621,16140.0
2019-10-01 14:00:00,274.38,274.93,274.1,274.7,9125.0,273.6418,274.1904,273.3626,273.961,9125.0
2019-10-01 14:30:00,275.09,276.56,275.08,276.38,17742.0,274.3499,275.816,274.34,275.6365,17742.0
2019-10-01 15:00:00,276.5,276.77,275.84,276.6,25609.0,275.7561,276.0254,275.0979,275.8559,25609.0
2019-10-01 15:30:00,276.65,276.83,276.4,276.52,53563.0,275.9057,276.0853,275.6564,275.7761,53563.0
2019-10-02 09:30:00,275.31,275.58,272.26,273.28,35073.0,274.5693,274.8386,271.5275,272.5448,35073.0
2019-10-02 10:00:00,273.09,276.36,272.9,276.36,22860.0,272.3553,275.6165,272.1658,275.6165,22860.0
2019-10-02 10:30:00,276.23,277.72,275.21,276.43,33898.0,275.4869,276.9729,274.4696,275.6863,33898.0
2019-10-02 11:00:00,276.0,277.53,275.57,277.53,28813.0,275.2575,276.7834,274.8286,276.7834,28813.0
2019-10-02 11:30:00,277.47,277.87,274.13,274.45,17674.0,276.7235,277.1225,273.3925,273.7117,17674.0
2019-10-02 12:00:00,274.35,274.92,273.97,274.73,15839.0,273.6119,274.1804,273.2329,273.9909,15839.0
2019-10-02 12:30:00,274.94,275.21,274.37,274.38,11468.0,274.2003,274.4696,273.6319,273.6418,11468.0
2019-10-02 13:00:00,274.34,274.78,273.39,273.83,17955.0,273.602,274.0408,272.6545,273.0933,17955.0
2019-10-02 13:30:00,274.04,274.07,273.22,273.82,13350.0,273.3028,273.3327,272.485,273.0834,13350.0
2019-10-02 14:00:00,273.89,274.38,273.58,274.17,10156.0,273.1532,273.6418,272.844,273.4324,10156.0
2019-10-02 14:30:00,274.13,275.39,274.13,275.38,12983.0,273.3925,274.6491,273.3925,274.6392,12983.0
2019-10-02 15:00:00,275.63,275.63,274.28,274.5,22539.0,274.8885,274.8885,273.5421,273.7615,22539.0
2019-10-02 15:30:00,274.38,274.89,273.5,274.14,54073.0,273.6418,274.1505,272.7642,273.4025,54073.0
2019-10-03 09:30:00,274.35,276.85,272.91,276.15,30632.0,273.6119,276.1052,272.1758,275.4071,30632.0
2019-10-03 10:00:00,275.33,275.58,272.27,274.35,44811.0,274.5893,274.8386,271.5375,273.6119,44811.0
2019-10-03 10:30:00,273.88,276.52,273.88,276.18,19514.0,273.1432,275.7761,273.1432,275.437,19514.0
2019-10-03 11:00:00,276.21,278.77,276.2,278.46,25737.0,275.4669,278.02,275.4569,277.7109,25737.0
2019-10-03 11:30:00,278.4,279.95,277.82,279.62,23816.0,277.651,279.1969,277.0726,278.8677,23816.0
2019-10-03 12:00:00,279.57,281.7,279.32,281.31,36542.0,278.8179,280.9422,278.5686,280.5532,36542.0
2019-10-03 12:30:00,281.28,281.41,279.77,279.81,16296.0,280.5233,280.6529,279.0173,279.0572,16296.0
2019-10-03 13:00:00,280.07,280.07,279.32,279.51,11314.0,279.3165,279.3165,278.5686,278.758,11314.0
2019-10-03 13:30:00,279.63,280.32,279.43,279.54,10714.0,278.8777,279.5659,278.6783,278.788,10714.0
2019-10-03 14:00:00,279.61,280.42,279.38,280.03,10568.0,278.8578,279.6656,278.6284,279.2766,10568.0
2019-10-03 14:30:00,279.88,281.0,279.19,280.67,47040.0,279.127,280.244,278.4389,279.9149,47040.0
2019-10-03 15:00:00,280.63,280.72,279.58,279.74,15399.0,279.875,279.9648,278.8279,278.9874,15399.0
2019-10-03 15:30:00,279.65,281.17,279.47,280.88,47788.0,278.8977,280.4136,278.7182,280.1244,47788.0
2019-10-04 09:30:00,281.66,284.04,281.25,281.51,25276.0,280.9023,283.2759,280.4934,280.7527,25276.0
2019-10-04 10:00:00,281.76,282.13,279.07,279.19,53884.0,281.002,281.371,278.3192,278.4389,53884.0
2019-10-04 10:30:00,279.25,280.1,278.0,280.03,13667.0,278.4987,279.3465,277.2521,279.2766,13667.0
2019-10-04 11:00:00,279.43,282.64,279.4,280.69,22643.0,278.6783,281.8796,278.6483,279.9349,22643.0
2019-10-04 11:30:00,280.85,281.87,280.7,281.1,14455.0,280.0944,281.1117,279.9448,280.3438,14455.0
2019-10-04 12:00:00,281.07,282.15,280.66,281.91,11616.0,280.3138,281.3909,279.9049,281.1516,11616.0
2019-10-04 12:30:00,281.8,282.81,281.74,282.15,8335.0,281.0419,282.0492,280.982,281.3909,8335.0
2019-10-04 13:00:00,282.23,283.31,282.21,282.54,15089.0,281.4707,282.5478,281.4508,281.7799,15089.0
2019-10-04 13:30:00,282.48,283.05,282.15,282.15,18662.0,281.7201,282.2885,281.3909,281.3909,18662.0
2019-10-04 14:00:00,282.03,282.79,281.9,282.28,10580.0,281.2713,282.0292,281.1416,281.5206,10580.0
2019-10-04 14:30:00,282.37,283.04,282.03,282.12,17315.0,281.6103,282.2785,281.2713,281.361,17315.0
2019-10-04 15:00:00,282.25,282.46,281.85,282.0,23432.0,281.4907,281.7001,281.0917,281.2413,23432.0
2019-10-04 15:30:00,282.03,283.24,282.02,282.84,48836.0,281.2713,282.478,281.2613,282.0791,48836.0
2019-10-07 09:30:00,280.66,284.93,280.66,284.09,20572.0,279.9049,284.1635,279.9049,283.3257,20572.0
2019-10-07 10:00:00,284.25,285.54,282.97,285.11,7789.0,283.4853,284.7718,282.2087,284.343,7789.0
2019-10-07 10:30:00,285.15,286.5,284.48,285.83,12885.0,284.3829,285.7292,283.7147,285.061,12885.0
2019-10-07 11:00:00,285.83,287.77,285.83,286.6,22237.0,285.061,286.9958,285.061,285.829,22237.0
2019-10-07 11:30:00,286.3,286.85,285.24,285.35,9010.0,285.5298,286.0783,284.4726,284.5823,9010.0
2019-10-07 12:00:00,285.39,286.22,284.85,286.18,24387.0,284.6222,285.45,284.0837,285.4101,24387.0
2019-10-07 12:30:00,285.97,285.97,285.18,285.26,12064.0,285.2007,285.2007,284.4128,284.4926,12064.0
2019-10-07 13:00:00,285.26,285.43,283.91,284.0,20663.0,284.4926,284.6621,283.1462,283.236,20663.0
2019-10-07 13:30:00,284.12,285.69,284.12,285.43,9276.0,283.3556,284.9214,283.3556,284.6621,9276.0
2019-10-07 14:00:00,285.42,285.83,284.24,284.24,14042.0,284.6521,285.061,283.4753,283.4753,14042.0
2019-10-07 14:30:00,284.15,284.88,283.58,284.79,12954.0,283.3856,284.1136,282.8171,284.0238,12954.0
2019-10-07 15:00:00,284.55,284.99,284.18,284.77,10066.0,283.7845,284.2233,283.4155,284.0039,10066.0
2019-10-07 15:30:00,284.68,284.79,283.6,283.74,33611.0,283.9141,284.0238,282.837,282.9767,33611.0
2019-10-08 09:30:00,280.51,285.3,280.51,284.12,69770.0,279.7554,284.5325,279.7554,283.3556,69770.0
2019-10-08 10:00:00,283.76,285.65,283.0,283.58,43998.0,282.9966,284.8815,282.2387,282.8171,43998.0
2019-10-08 10:30:00,283.84,284.43,281.75,282.51,75228.0,283.0764,283.6648,280.992,281.75,75228.0
2019-10-08 11:00:00,282.39,282.86,280.69,280.69,47589.0,281.6303,282.099,279.9349,279.9349,47589.0
2019-10-08 11:30:00,280.75,280.86,279.69,280.1,35530.0,279.9947,280.1044,278.9376,279.3465,35530.0
2019-10-08 12:00:00,280.18,281.74,279.22,281.65,40228.0,279.4262,280.982,278.4688,280.8923,40228.0
2019-10-08 12:30:00,281.65,282.88,281.34,281.7,21968.0,280.8923,282.119,280.5831,280.9422,21968.0
2019-10-08 13:00:00,281.6,283.62,281.41,283.62,26897.0,280.8424,282.857,280.6529,282.857,26897.0
2019-10-08 13:30:00,283.5,284.31,282.82,284.31,18681.0,282.7373,283.5451,282.0591,283.5451,18681.0
2019-10-08 14:00:00,284.42,285.8,284.31,285.8,32934.0,283.6548,285.0311,283.5451,285.0311,32934.0
2019-10-08 14:30:00,286.0,288.63,285.64,286.91,49769.0,285.2306,287.8535,284.8716,286.1381,49769.0
2019-10-08 15:00:00,286.71,287.5,285.81,287.5,25662.0,285.9387,286.7265,285.0411,286.7265,25662.0
2019-10-08 15:30:00,287.46,287.5,285.07,285.31,109670.0,286.6867,286.7265,284.3031,284.5424,109670.0
2019-10-09 09:30:00,286.82,289.09,286.09,287.27,29303.0,286.0484,288.3123,285.3203,286.4972,29303.0
2019-10-09 10:00:00,287.7,288.97,286.87,288.0,14030.0,286.926,288.1926,286.0982,287.2252,14030.0
2019-10-09 10:30:00,288.21,289.18,287.66,288.09,18820.0,287.4346,288.402,286.8861,287.315,18820.0
2019-10-09 11:00:00,288.19,290.07,287.82,289.9,67588.0,287.4147,289.2896,287.0457,289.1201,67588.0
2019-10-09 11:30:00,289.64,290.98,289.49,289.74,18846.0,288.8608,290.1972,288.7112,288.9605,18846.0
2019-10-09 12:00:00,289.91,291.53,289.62,289.95,71067.0,289.1301,290.7457,288.8408,289.17,71067.0
2019-10-09 12:30:00,289.84,290.43,289.4,290.0,31814.0,289.0603,289.6487,288.6214,289.2198,31814.0
2019-10-09 13:00:00,290.15,290.3,288.28,289.75,50611.0,289.3694,289.519,287.5044,288.9705,50611.0
2019-10-09 13:30:00,290.0,290.43,289.58,290.01,37832.0,289.2198,289.6487,288.801,289.2298,37832.0
2019-10-09 14:00:00,289.84,290.21,288.94,290.01,26038.0,289.0603,289.4293,288.1627,289.2298,26038.0
2019-10-09 14:30:00,289.95,290.88,289.55,290.88,43096.0,289.17,290.0975,288.771,290.0975,43096.0
2019-10-09 15:00:00,290.83,291.88,290.47,291.49,59877.0,290.0476,291.0948,289.6886,290.7058,59877.0
2019-10-09 15:30:00,291.54,292.25,290.45,290.66,171452.0,290.7557,291.4638,289.6686,289.878,171452.0
2019-10-10 09:30:00,289.38,297.97,288.98,297.71,57644.0,288.6015,297.1684,288.2026,296.9091,57644.0
2019-10-10 10:00:00,296.79,296.91,294.37,295.0,39799.0,295.9916,296.1112,293.5781,294.2064,39799.0
2019-10-10 10:30:00,294.69,296.65,294.26,296.64,30971.0,293.8972,295.8519,293.4684,295.842,30971.0
2019-10-10 11:00:00,296.88,297.65,296.27,297.22,26215.0,296.0813,296.8492,295.473,296.4204,26215.0
2019-10-10 11:30:00,297.11,297.32,296.08,296.93,37514.0,296.3107,296.5201,295.2835,296.1312,37514.0
2019-10-10 12:00:00,296.97,297.07,294.31,295.23,53969.0,296.1711,296.2708,293.5182,294.4358,53969.0
2019-10-10 12:30:00,295.19,296.76,294.86,296.76,18794.0,294.3959,295.9616,294.0667,295.9616,18794.0
2019-10-10 13:00:00,296.65,298.2,296.4,297.95,27717.0,295.8519,297.3978,295.6026,297.1484,27717.0
2019-10-10 13:30:00,297.94,298.98,297.81,298.65,33082.0,297.1385,298.1757,297.0088,297.8466,33082.0
2019-10-10 14:00:00,298.61,299.95,298.21,299.75,70120.0,297.8067,299.1431,297.4077,298.9436,70120.0
2019-10-10 14:30:00,299.74,299.94,298.17,298.56,35980.0,298.9336,299.1331,297.3678,297.7568,35980.0
2019-10-10 15:00:00,298.48,298.75,298.07,298.67,39652.0,297.677,297.9463,297.2681,297.8665,39652.0
2019-10-10 15:30:00,298.68,299.02,298.17,298.36,121720.0,297.8765,298.2156,297.3678,297.5573,121720.0
2019-10-11 09:30:00,300.11,302.48,298.9,300.32,60206.0,299.3026,301.6662,298.0959,299.5121,60206.0
2019-10-11 10:00:00,300.32,302.25,300.01,301.87,64942.0,299.5121,301.4369,299.2029,301.0579,64942.0
2019-10-11 10:30:00,301.73,304.89,301.65,304.83,35815.0,300.9183,304.0698,300.8385,304.0099,35815.0
2019-10-11 11:00:00,304.61,305.49,303.15,303.88,70699.0,303.7905,304.6682,302.3344,303.0625,70699.0
2019-10-11 11:30:00,303.97,306.42,303.96,305.54,59830.0,303.1522,305.5956,303.1423,304.718,59830.0
2019-10-11 12:00:00,305.39,305.42,302.88,304.26,56660.0,304.5684,304.5983,302.0652,303.4415,56660.0
2019-10-11 12:30:00,304.11,304.72,302.53,304.42,18001.0,303.2919,303.9002,301.7161,303.601,18001.0
2019-10-11 13:00:00,304.47,304.72,301.63,302.93,28962.0,303.6509,303.9002,300.8185,302.115,28962.0
2019-10-11 13:30:00,302.62,304.89,302.55,304.66,40250.0,301.8059,304.0698,301.7361,303.8404,40250.0
2019-10-11 14:00:00,304.66,305.55,303.25,304.54,57053.0,303.8404,304.728,302.4342,303.7207,57053.0
2019-10-11 14:30:00,304.53,304.71,302.79,303.85,23031.0,303.7107,303.8902,301.9754,303.0326,23031.0
2019-10-11 15:00:00,303.84,304.05,302.53,302.86,70709.0,303.0226,303.232,301.7161,302.0452,70709.0
2019-10-11 15:30:00,302.83,303.04,300.49,300.93,82897.0,302.0153,302.2247,299.6816,300.1204,82897.0
2019-10-14 09:30:00,299.4,303.32,298.6,302.64,89030.0,298.5945,302.504,297.7967,301.8258,89030.0
2019-10-14 10:00:00,302.65,305.5,302.42,303.49,30223.0,301.8358,304.6781,301.6064,302.6735,30223.0
2019-10-14 10:30:00,303.6,307.28,303.46,307.0,62869.0,302.7832,306.4533,302.6436,306.1741,62869.0
2019-10-14 11:00:00,307.05,309.18,306.17,308.18,59799.0,306.224,308.3482,305.3463,307.3509,59799.0
2019-10-14 11:30:00,308.17,308.79,306.89,308.08,44083.0,307.3409,307.9593,306.0644,307.2512,44083.0
2019-10-14 12:00:00,307.76,309.07,307.75,308.72,24820.0,306.932,308.2385,306.9221,307.8895,24820.0
2019-10-14 12:30:00,308.62,310.15,308.61,309.52,17759.0,307.7897,309.3156,307.7798,308.6873,17759.0
2019-10-14 13:00:00,309.34,309.34,307.33,307.53,15987.0,308.5078,308.5078,306.5032,306.7027,15987.0
2019-10-14 13:30:00,307.6,308.53,307.6,308.26,16681.0,306.7725,307.7,306.7725,307.4307,16681.0
2019-10-14 14:00:00,308.3,308.31,307.62,307.81,22227.0,307.4706,307.4806,306.7924,306.9819,22227.0
2019-10-14 14:30:00,307.98,308.31,307.28,307.28,14306.0,307.1515,307.4806,306.4533,306.4533,14306.0
2019-10-14 15:00:00,307.02,307.04,304.98,305.15,43502.0,306.194,306.214,304.1595,304.3291,43502.0
2019-10-14 15:30:00,305.15,306.33,304.6,305.44,78390.0,304.3291,305.5059,303.7805,304.6183,78390.0
2019-10-15 09:30:00,305.26,306.96,303.4,303.78,49048.0,304.4388,306.1342,302.5838,302.9628,49048.0
2019-10-15 10:00:00,303.96,304.23,303.0,304.0,54914.0,303.1423,303.4115,302.1848,303.1822,54914.0
2019-10-15 10:30:00,304.15,306.11,303.99,305.79,30157.0,303.3318,305.2865,303.1722,304.9673,30157.0
2019-10-15 11:00:00,305.9,306.45,304.75,305.63,86033.0,305.077,305.6256,303.9301,304.8078,86033.0
2019-10-15 11:30:00,305.66,306.16,303.99,304.14,25208.0,304.8377,305.3363,303.1722,303.3218,25208.0
2019-10-15 12:00:00,304.16,304.21,303.28,303.29,17591.0,303.3417,303.3916,302.4641,302.4741,17591.0
2019-10-15 12:30:00,303.19,303.97,303.19,303.85,17397.0,302.3743,303.1522,302.3743,303.0326,17397.0
2019-10-15 13:00:00,303.85,304.56,303.62,304.56,13056.0,303.0326,303.7407,302.8032,303.7407,13056.0
2019-10-15 13:30:00,304.62,305.92,303.88,305.57,54032.0,303.8005,305.097,303.0625,304.7479,54032.0
2019-10-15 14:00:00,305.62,305.62,304.92,304.98,13084.0,304.7978,304.7978,304.0997,304.1595,13084.0
2019-10-15 14:30:00,305.07,305.09,303.9,304.02,23271.0,304.2493,304.2692,303.0824,303.2021,23271.0
2019-10-15 15:00:00,304.07,304.58,303.37,304.16,32155.0,303.252,303.7606,302.5539,303.3417,32155.0
2019-10-15 15:30:00,304.01,304.37,303.66,303.82,71182.0,303.1921,303.5512,302.8431,303.0026,71182.0
2019-10-16 09:30:00,302.26,303.39,301.32,302.0,41616.0,301.4468,302.5738,300.5094,301.1875,41616.0
2019-10-16 10:00:00,301.98,302.84,301.7,301.92,23610.0,301.1676,302.0253,300.8883,301.1078,23610.0
2019-10-16 10:30:00,302.03,302.56,301.18,301.54,20839.0,301.2175,301.746,300.3697,300.7288,20839.0
2019-10-16 11:00:00,301.59,301.91,300.69,301.18,23386.0,300.7786,301.0978,299.8811,300.3697,23386.0
2019-10-16 11:30:00,301.1,301.29,300.53,300.76,58343.0,300.29,300.4794,299.7215,299.9509,58343.0
2019-10-16 12:00:00,300.83,301.73,300.32,300.36,72782.0,300.0207,300.9183,299.5121,299.552,72782.0
2019-10-16 12:30:00,300.42,301.15,300.12,300.88,23754.0,299.6118,300.3398,299.3126,300.0706,23754.0
2019-10-16 13:00:00,300.8,300.82,299.74,300.21,22283.0,299.9908,300.0107,298.9336,299.4024,22283.0
2019-10-16 13:30:00,300.16,300.2,298.77,298.86,24156.0,299.3525,299.3924,297.9662,298.056,24156.0
2019-10-16 14:00:00,298.88,299.13,298.52,298.72,25816.0,298.0759,298.3253,297.7169,297.9164,25816.0
2019-10-16 14:30:00,298.63,299.04,298.28,298.61,48188.0,297.8266,298.2355,297.4775,297.8067,48188.0
2019-10-16 15:00:00,298.62,299.11,298.31,298.38,55381.0,297.8166,298.3053,297.5075,297.5773,55381.0
2019-10-16 15:30:00,298.5,299.54,298.42,299.4,103135.0,297.697,298.7342,297.6172,298.5945,103135.0
2019-10-17 09:30:00,301.21,301.5,299.94,300.25,24101.0,300.3997,300.6889,299.1331,299.4422,24101.0
2019-10-17 10:00:00,300.14,302.14,300.14,301.88,56196.0,299.3325,301.3272,299.3325,301.0679,56196.0
2019-10-17 10:30:00,301.95,301.95,300.77,301.25,28150.0,301.1377,301.1377,299.9608,300.4396,28150.0
2019-10-17 11:00:00,301.1,301.74,300.81,301.66,6636.0,300.29,300.9282,300.0007,300.8485,6636.0
2019-10-17 11:30:00,301.6,302.2,301.19,301.83,20571.0,300.7886,301.387,300.3797,301.018,20571.0
2019-10-17 12:00:00,301.93,301.93,301.13,301.27,10242.0,301.1177,301.1177,300.3199,300.4595,10242.0
2019-10-17 12:30:00,301.28,301.56,300.79,301.5,8870.0,300.4695,300.7487,299.9808,300.6889,8870.0
2019-10-17 13:00:00,301.5,301.72,301.27,301.54,6747.0,300.6889,300.9083,300.4595,300.7288,6747.0
2019-10-17 13:30:00,301.64,301.7,301.33,301.7,6030.0,300.8285,300.8883,300.5193,300.8883,6030.0
2019-10-17 14:00:00,301.57,301.88,301.2,301.83,13029.0,300.7587,301.0679,300.3897,301.018,13029.0
2019-10-17 14:30:00,301.81,302.71,301.81,302.31,23083.0,300.9981,301.8956,300.9981,301.4967,23083.0
2019-10-17 15:00:00,302.34,302.46,301.54,301.59,24526.0,301.5266,301.6463,300.7288,300.7786,24526.0
2019-10-17 15:30:00,301.56,301.69,300.94,301.58,58567.0,300.7487,300.8784,300.1304,300.7687,58567.0
2019-10-18 09:30:00,303.51,303.51,300.28,301.71,47122.0,302.6935,302.6935,299.4722,300.8983,47122.0
2019-10-18 10:00:00,301.88,302.47,300.66,300.69,20323.0,301.0679,301.6563,299.8511,299.8811,20323.0
2019-10-18 10:30:00,300.73,301.99,300.18,301.99,16321.0,299.921,301.1776,299.3724,301.1776,16321.0
2019-10-18 11:00:00,302.1,302.72,301.43,302.39,12024.0,301.2873,301.9056,300.6191,301.5765,12024.0
2019-10-18 11:30:00,302.26,302.47,301.04,301.04,11951.0,301.4468,301.6563,300.2301,300.2301,11951.0
2019-10-18 12:00:00,300.9,301.57,299.32,300.06,18339.0,300.0905,300.7587,298.5147,299.2528,18339.0
2019-10-18 12:30:00,300.01,300.1,299.36,299.65,13526.0,299.2029,299.2927,298.5546,298.8439,13526.0
2019-10-18 13:00:00,299.72,300.25,299.5,299.67,12886.0,298.9137,299.4422,298.6943,298.8638,12886.0
2019-10-18 13:30:00,299.74,299.97,298.82,298.92,23748.0,298.9336,299.163,298.0161,298.1158,23748.0
2019-10-18 14:00:00,298.97,299.33,298.74,298.88,8467.0,298.1657,298.5247,297.9363,298.0759,8467.0
2019-10-18 14:30:00,298.98,299.25,298.7,298.99,14048.0,298.1757,298.4449,297.8964,298.1856,14048.0
2019-10-18 15:00:00,299.19,300.56,299.06,300.02,38459.0,298.3851,299.7514,298.2554,299.2129,38459.0
2019-10-18 15:30:00,300.02,301.69,300.02,300.2,73977.0,299.2129,300.8784,299.2129,299.3924,73977.0
2019-10-21 09:30:00,301.97,301.97,298.2,298.24,14599.0,301.1576,301.1576,297.3978,297.4377,14599.0
2019-10-21 10:00:00,298.24,298.24,295.83,297.67,17540.0,297.4377,297.4377,295.0341,296.8692,17540.0
2019-10-21 10:30:00,297.71,299.0,297.24,299.0,21652.0,296.9091,298.1956,296.4403,298.1956,21652.0
2019-10-21 11:00:00,299.11,299.51,297.46,297.47,26677.0,298.3053,298.7042,296.6598,296.6697,26677.0
2019-10-21 11:30:00,297.52,297.52,295.9,296.32,30004.0,296.7196,296.7196,295.1039,295.5228,30004.0
2019-10-21 12:00:00,296.22,296.34,294.86,295.18,40383.0,295.4231,295.5428,294.0667,294.3859,40383.0
2019-10-21 12:30:00,295.08,296.63,295.08,296.22,14115.0,294.2862,295.832,294.2862,295.4231,14115.0
2019-10-21 13:00:00,296.16,296.56,295.84,296.52,12386.0,295.3633,295.7622,295.0441,295.7223,12386.0
2019-10-21 13:30:00,296.52,297.32,296.11,297.31,9627.0,295.7223,296.5201,295.3134,296.5102,9627.0
2019-10-21 14:00:00,297.08,297.47,296.21,296.22,10279.0,296.2808,296.6697,295.4131,295.4231,10279.0
2019-10-21 14:30:00,296.32,297.81,296.09,297.81,9754.0,295.5228,297.0088,295.2934,297.0088,9754.0
2019-10-21 15:00:00,297.94,298.17,297.77,297.85,14298.0,297.1385,297.3678,296.9689,297.0487,14298.0
2019-10-21 15:30:00,297.98,298.72,297.86,297.86,51041.0,297.1784,297.9164,297.0587,297.0587,51041.0
2019-10-22 09:30:00,305.0,306.61,303.55,305.77,67629.0,304.1795,305.7851,302.7334,304.9474,67629.0
2019-10-22 10:00:00,305.73,306.46,304.39,304.66,41785.0,304.9075,305.6355,303.5711,303.8404,41785.0
2019-10-22 10:30:00,304.29,304.76,302.0,303.17,14483.0,303.4714,303.9401,301.1875,302.3544,14483.0
2019-10-22 11:00:00,303.1,303.92,301.97,303.5,41783.0,302.2846,303.1024,301.1576,302.6835,41783.0
2019-10-22 11:30:00,303.36,304.27,302.75,304.2,18770.0,302.5439,303.4514,301.9355,303.3816,18770.0
2019-10-22 12:00:00,304.07,304.33,303.31,304.05,18774.0,303.252,303.5113,302.494,303.232,18774.0
2019-10-22 12:30:00,304.05,305.37,304.03,305.25,28297.0,303.232,304.5485,303.2121,304.4288,28297.0
2019-10-22 13:00:00,305.32,306.93,304.64,305.69,29878.0,304.4986,306.1043,303.8204,304.8676,29878.0
2019-10-22 13:30:00,305.52,306.05,304.2,304.5,64171.0,304.6981,305.2266,303.3816,303.6808,64171.0
2019-10-22 14:00:00,304.63,305.75,304.16,304.16,12884.0,303.8105,304.9275,303.3417,303.3417,12884.0
2019-10-22 14:30:00,304.38,304.38,302.09,302.09,19438.0,303.5611,303.5611,301.2773,301.2773,19438.0
2019-10-22 15:00:00,302.28,302.56,301.84,302.56,33759.0,301.4668,301.746,301.028,301.746,33759.0
2019-10-22 15:30:00,302.56,302.56,301.2,301.29,72548.0,301.746,301.746,300.3897,300.4794,72548.0
2019-10-23 09:30:00,301.86,304.11,299.47,301.06,28971.0,301.0479,303.2919,298.6643,300.2501,28971.0
2019-10-23 10:00:00,301.06,301.73,299.55,301.58,13065.0,300.2501,300.9183,298.7441,300.7687,13065.0
2019-10-23 10:30:00,301.66,301.66,300.42,300.65,8366.0,300.8485,300.8485,299.6118,299.8412,8366.0
2019-10-23 11:00:00,300.6,302.81,300.39,302.65,14646.0,299.7913,301.9954,299.5819,301.8358,14646.0
2019-10-23 11:30:00,302.7,304.49,302.34,303.96,16021.0,301.8857,303.6708,301.5266,303.1423,16021.0
2019-10-23 12:00:00,304.15,306.59,303.98,306.4,57159.0,303.3318,305.7652,303.1622,305.5757,57159.0
2019-10-23 12:30:00,306.37,307.07,305.18,305.18,24069.0,305.5458,306.2439,304.359,304.359,24069.0
2019-10-23 13:00:00,305.22,306.14,305.2,305.66,12572.0,304.3989,305.3164,304.3789,304.8377,12572.0
2019-10-23 13:30:00,305.79,306.07,305.16,305.43,12600.0,304.9673,305.2466,304.339,304.6083,12600.0
2019-10-23 14:00:00,305.06,306.0,304.82,305.62,26308.0,304.2393,305.1768,304.0,304.7978,26308.0
2019-10-23 14:30:00,305.48,305.63,304.96,305.58,16873.0,304.6582,304.8078,304.1396,304.7579,16873.0
2019-10-23 15:00:00,305.48,305.84,304.94,305.11,21429.0,304.6582,305.0172,304.1196,304.2892,21429.0
2019-10-23 15:30:00,305.23,305.23,304.36,305.11,48113.0,304.4088,304.4088,303.5412,304.2892,48113.0
2019-10-24 09:30:00,303.75,304.69,300.04,301.78,69550.0,302.9328,303.8703,299.2328,300.9681,69550.0
2019-10-24 10:00:00,301.78,301.98,299.64,300.96,49331.0,300.9681,301.1676,298.8339,300.1503,49331.0
2019-10-24 10:30:00,300.92,300.92,299.86,300.07,11892.0,300.1104,300.1104,299.0533,299.2627,11892.0
2019-10-24 11:00:00,300.22,301.6,299.22,301.6,22986.0,299.4123,300.7886,298.415,300.7886,22986.0
2019-10-24 11:30:00,301.4,302.48,301.28,302.48,10447.0,300.5892,301.6662,300.4695,301.6662,10447.0
2019-10-24 12:00:00,302.48,303.04,301.43,301.48,7039.0,301.6662,302.2247,300.6191,300.6689,7039.0
2019-10-24 12:30:00,301.35,302.06,301.35,301.78,2750.0,300.5393,301.2474,300.5393,300.9681,2750.0
2019-10-24 13:00:00,301.78,303.85,301.54,303.85,11769.0,300.9681,303.0326,300.7288,303.0326,11769.0
2019-10-24 13:30:00,303.7,304.37,303.38,304.03,6331.0,302.883,303.5512,302.5638,303.2121,6331.0
2019-10-24 14:00:00,304.12,305.66,304.12,304.6,35575.0,303.3018,304.8377,303.3018,303.7805,35575.0
2019-10-24 14:30:00,304.57,305.57,304.13,305.35,17049.0,303.7506,304.7479,303.3118,304.5285,17049.0
2019-10-24 15:00:00,305.34,306.09,304.94,305.55,30818.0,304.5186,305.2665,304.1196,304.728,30818.0
2019-10-24 15:30:00,305.57,306.09,305.2,305.77,60973.0,304.7479,305.2665,304.3789,304.9474,60973.0
2019-10-25 09:30:00,305.28,305.77,302.52,302.88,25474.0,304.4587,304.9474,301.7061,302.0652,25474.0
2019-10-25 10:00:00,302.91,303.71,301.79,303.59,9190.0,302.0951,302.8929,300.9781,302.7733,9190.0
2019-10-25 10:30:00,303.83,305.02,302.83,302.88,29129.0,303.0126,304.1994,302.0153,302.0652,29129.0
2019-10-25 11:00:00,302.85,305.5,302.76,304.57,18311.0,302.0353,304.6781,301.9455,303.7506,18311.0
2019-10-25 11:30:00,304.5,305.84,303.09,305.7,16370.0,303.6808,305.0172,302.2746,304.8776,16370.0
2019-10-25 12:00:00,305.75,306.68,305.75,306.53,6496.0,304.9275,305.8549,304.9275,305.7054,6496.0
2019-10-25 12:30:00,306.75,306.89,306.37,306.55,15818.0,305.9248,306.0644,305.5458,305.7253,15818.0
2019-10-25 13:00:00,306.63,307.74,306.47,307.5,6805.0,305.8051,306.9121,305.6455,306.6727,6805.0
2019-10-25 13:30:00,307.44,308.01,307.2,307.91,6743.0,306.6129,307.1814,306.3735,307.0816,6743.0
2019-10-25 14:00:00,307.6,307.97,306.92,307.49,12729.0,306.7725,307.1415,306.0943,306.6628,12729.0
2019-10-25 14:30:00,307.45,307.78,306.69,306.69,8545.0,306.6229,306.952,305.8649,305.8649,8545.0
2019-10-25 15:00:00,306.68,306.88,306.52,306.71,25442.0,305.8549,306.0544,305.6954,305.8849,25442.0
2019-10-25 15:30:00,306.73,306.97,305.5,306.33,56527.0,305.9048,306.1442,304.6781,305.5059,56527.0
2019-10-28 09:30:00,305.62,306.59,303.22,304.97,29333.0,304.7978,305.7652,302.4043,304.1495,29333.0
2019-10-28 10:00:00,304.17,306.85,304.17,306.5,14403.0,303.3517,306.0245,303.3517,305.6754,14403.0
2019-10-28 10:30:00,306.87,307.79,305.8,306.4,10277.0,306.0444,306.962,304.9773,305.5757,10277.0
2019-10-28 11:00:00,306.32,307.36,306.23,307.18,6274.0,305.4959,306.5331,305.4062,306.3536,6274.0
2019-10-28 11:30:00,307.43,307.47,306.79,306.9,6886.0,306.6029,306.6428,305.9647,306.0744,6886.0
2019-10-28 12:00:00,306.89,309.8,306.76,309.48,22279.0,306.0644,308.9666,305.9347,308.6474,22279.0
2019-10-28 12:30:00,309.37,310.53,308.85,309.78,15769.0,308.5377,309.6946,308.0191,308.9466,15769.0
2019-10-28 13:00:00,309.82,309.86,309.19,309.66,8743.0,308.9865,309.0264,308.3582,308.8269,8743.0
2019-10-28 13:30:00,309.53,309.79,308.94,309.4,10278.0,308.6973,308.9566,308.1089,308.5676,10278.0
2019-10-28 14:00:00,309.47,309.97,309.22,309.86,6679.0,308.6374,309.1361,308.3881,309.0264,6679.0
2019-10-28 14:30:00,310.0,310.1,308.8,308.91,13074.0,309.166,309.2657,307.9692,308.0789,13074.0
2019-10-28 15:00:00,308.84,309.17,308.5,308.58,14262.0,308.0091,308.3383,307.6701,307.7498,14262.0
2019-10-28 15:30:00,308.67,309.07,307.98,308.67,38956.0,307.8396,308.2385,307.1515,307.8396,38956.0
2019-10-29 09:30:00,309.5,312.62,308.59,311.38,30369.0,308.6674,311.779,307.7598,310.5423,30369.0
2019-10-29 10:00:00,311.35,311.63,310.28,311.26,14108.0,310.5124,310.7916,309.4453,310.4226,14108.0
2019-10-29 10:30:00,311.45,312.06,310.69,311.39,22298.0,310.6121,311.2205,309.8542,310.5523,22298.0
2019-10-29 11:00:00,311.28,312.25,311.23,311.69,14437.0,310.4426,311.41,310.3927,310.8515,14437.0
2019-10-29 11:30:00,311.86,312.71,311.44,311.84,17507.0,311.021,311.8687,310.6021,311.0011,17507.0
2019-10-29 12:00:00,311.58,312.22,311.46,311.67,14497.0,310.7418,311.38,310.6221,310.8315,14497.0
2019-10-29 12:30:00,311.99,312.5,311.59,312.21,15385.0,311.1507,311.6593,310.7517,311.3701,15385.0
2019-10-29 13:00:00,312.52,312.8,311.95,312.56,9437.0,311.6792,311.9585,311.1108,311.7191,9437.0
2019-10-29 13:30:00,312.72,313.39,312.56,313.11,13611.0,311.8787,312.5469,311.7191,312.2677,13611.0
2019-10-29 14:00:00,313.11,313.11,312.56,312.81,6572.0,312.2677,312.2677,311.7191,311.9685,6572.0
2019-10-29 14:30:00,312.75,312.78,311.56,311.68,9856.0,311.9086,311.9385,310.7218,310.8415,9856.0
2019-10-29 15:00:00,311.73,311.77,310.85,310.85,14118.0,310.8914,310.9313,310.0137,310.0137,14118.0
2019-10-29 15:30:00,311.01,311.01,310.06,310.65,42323.0,310.1733,310.1733,309.2259,309.8143,42323.0
2019-10-30 09:30:00,310.1,310.56,307.15,307.15,17825.0,309.2657,309.7245,306.3237,306.3237,17825.0
2019-10-30 10:00:00,307.24,308.05,306.12,307.32,19882.0,306.4134,307.2213,305.2965,306.4932,19882.0
2019-10-30 10:30:00,307.05,308.87,306.99,308.31,43723.0,306.224,308.0391,306.1641,307.4806,43723.0
2019-10-30 11:00:00,307.96,311.17,307.64,310.92,17508.0,307.1315,310.3329,306.8124,310.0835,17508.0
2019-10-30 11:30:00,311.17,311.58,310.28,311.11,23788.0,310.3329,310.7418,309.4453,310.273,23788.0
2019-10-30 12:00:00,311.33,311.33,310.33,310.94,11812.0,310.4924,310.4924,309.4951,310.1035,11812.0
2019-10-30 12:30:00,310.72,311.42,310.58,311.04,11929.0,309.8841,310.5822,309.7445,310.2032,11929.0
2019-10-30 13:00:00,311.24,311.79,310.95,311.79,13027.0,310.4027,310.9512,310.1135,310.9512,13027.0
2019-10-30 13:30:00,311.5,311.6,310.78,311.0,18729.0,310.662,310.7617,309.9439,310.1633,18729.0
2019-10-30 14:00:00,311.0,311.3,310.31,310.67,25906.0,310.1633,310.4625,309.4752,309.8342,25906.0
2019-10-30 14:30:00,310.56,311.39,309.84,310.73,32073.0,309.7245,310.5523,309.0064,309.8941,32073.0
2019-10-30 15:00:00,310.85,310.97,309.37,309.94,31307.0,310.0137,310.1334,308.5377,309.1062,31307.0
2019-10-30 15:30:00,310.1,311.13,310.1,311.0,108542.0,309.2657,310.293,309.2657,310.1633,108542.0
2019-10-31 09:30:00,310.62,310.62,305.01,309.29,111360.0,309.7843,309.7843,304.1894,308.4579,111360.0
2019-10-31 10:00:00,309.28,310.71,308.21,308.65,50543.0,308.448,309.8741,307.3808,307.8196,50543.0
2019-10-31 10:30:00,308.92,310.66,308.64,310.63,17917.0,308.0889,309.8242,307.8097,309.7943,17917.0
2019-10-31 11:00:00,310.49,311.38,309.7,309.85,38759.0,309.6547,310.5423,308.8668,309.0164,38759.0
2019-10-31 11:30:00,309.69,310.81,309.05,309.06,11158.0,308.8569,309.9738,308.2186,308.2285,11158.0
2019-10-31 12:00:00,309.23,309.27,306.3,306.35,18590.0,308.3981,308.438,305.476,305.5258,18590.0
2019-10-31 12:30:00,306.48,307.19,305.87,305.97,25605.0,305.6555,306.3636,305.0471,305.1469,25605.0
2019-10-31 13:00:00,305.77,305.83,304.84,305.0,20619.0,304.9474,305.0072,304.0199,304.1795,20619.0
2019-10-31 13:30:00,305.03,305.1,303.89,304.04,16472.0,304.2094,304.2792,303.0725,303.2221,16472.0
2019-10-31 14:00:00,303.96,304.33,303.49,304.06,15313.0,303.1423,303.5113,302.6735,303.242,15313.0
2019-10-31 14:30:00,304.11,305.33,304.05,304.62,12713.0,303.2919,304.5086,303.232,303.8005,12713.0
2019-10-31 15:00:00,304.79,305.25,304.66,304.92,17851.0,303.97,304.4288,303.8404,304.0997,17851.0
2019-10-31 15:30:00,304.86,306.37,304.78,306.28,61391.0,304.0398,305.5458,303.9601,305.456,61391.0
2019-11-01 09:30:00,309.0,311.47,307.44,309.91,49035.0,308.1687,310.6321,306.6129,309.0763,49035.0
2019-11-01 10:00:00,310.03,312.46,309.63,310.26,56796.0,309.1959,311.6194,308.797,309.4253,56796.0
2019-11-01 10:30:00,310.31,311.04,309.53,310.68,114171.0,309.4752,310.2032,308.6973,309.8442,114171.0
2019-11-01 11:00:00,310.84,311.56,309.69,310.01,36312.0,310.0038,310.7218,308.8569,309.176,36312.0
2019-11-01 11:30:00,309.99,311.0,309.7,310.92,17512.0,309.156,310.1633,308.8668,310.0835,17512.0
2019-11-01 12:00:00,310.84,310.99,309.38,309.87,27815.0,310.0038,310.1534,308.5477,309.0364,27815.0
2019-11-01 12:30:00,309.64,310.94,309.46,310.56,33759.0,308.807,310.1035,308.6275,309.7245,33759.0
2019-11-01 13:00:00,310.46,310.95,310.17,310.65,36563.0,309.6248,310.1135,309.3356,309.8143,36563.0
2019-11-01 13:30:00,310.69,312.86,310.54,312.51,43045.0,309.8542,312.0183,309.7046,311.6693,43045.0
2019-11-01 14:00:00,312.61,313.16,311.0,311.3,41171.0,311.769,312.3175,310.1633,310.4625,41171.0
2019-11-01 14:30:00,311.5,311.78,310.84,311.28,11831.0,310.662,310.9412,310.0038,310.4426,11831.0
2019-11-01 15:00:00,311.15,311.67,310.72,310.87,17596.0,310.3129,310.8315,309.8841,310.0337,17596.0
2019-11-01 15:30:00,310.92,311.46,309.79,310.34,74750.0,310.0835,310.6221,308.9566,309.5051,74750.0
2019-11-04 09:30:00,313.05,315.94,311.69,312.56,43071.0,312.2078,315.09,310.8515,311.7191,43071.0
2019-11-04 10:00:00,312.67,313.36,311.44,312.53,17840.0,311.8288,312.517,310.6021,311.6892,17840.0
2019-11-04 10:30:00,312.49,312.55,311.32,311.74,25660.0,311.6493,311.7092,310.4825,310.9013,25660.0
2019-11-04 11:00:00,311.59,312.71,311.42,311.56,51343.0,310.7517,311.8687,310.5822,310.7218,51343.0
2019-11-04 11:30:00,311.56,312.24,311.3,311.77,24290.0,310.7218,311.4,310.4625,310.9313,24290.0
2019-11-04 12:00:00,312.02,312.26,311.42,311.76,12758.0,311.1806,311.4199,310.5822,310.9213,12758.0
2019-11-04 12:30:00,311.58,312.27,311.11,312.0,17914.0,310.7418,311.4299,310.273,311.1606,17914.0
2019-11-04 13:00:00,311.84,312.14,311.13,311.32,17146.0,311.0011,311.3003,310.293,310.4825,17146.0
2019-11-04 13:30:00,311.18,311.69,311.18,311.44,19180.0,310.3428,310.8515,310.3428,310.6021,19180.0
2019-11-04 14:00:00,311.54,312.15,311.48,311.7,24451.0,310.7019,311.3102,310.642,310.8614,24451.0
2019-11-04 14:30:00,311.67,312.04,311.3,311.56,33108.0,310.8315,311.2005,310.4625,310.7218,33108.0
2019-11-04 15:00:00,311.91,312.04,311.27,311.35,17955.0,311.0709,311.2005,310.4326,310.5124,17955.0
2019-11-04 15:30:00,311.4,311.67,310.74,310.78,80883.0,310.5623,310.8315,309.904,309.9439,80883.0
2019-11-05 09:30:00,323.36,335.0,322.11,331.0,366806.0,322.4901,334.0988,321.2434,330.1095,366806.0
2019-11-05 10:00:00,331.45,334.95,330.04,334.1,103123.0,330.5583,334.0489,329.1521,333.2012,103123.0
2019-11-05 10:30:00,334.0,335.94,333.13,334.75,107413.0,333.1015,335.0362,332.2338,333.8494,107413.0
2019-11-05 11:00:00,335.03,339.56,335.03,339.2,70333.0,334.1287,338.6465,334.1287,338.2875,70333.0
2019-11-05 11:30:00,339.01,339.98,338.71,339.73,105411.0,338.098,339.0654,337.7988,338.816,105411.0
2019-11-05 12:00:00,339.74,343.52,339.55,343.33,158875.0,338.826,342.5958,338.6365,342.4064,158875.0
2019-11-05 12:30:00,343.3,344.1,338.56,339.94,81380.0,342.3764,343.1743,337.6492,339.0255,81380.0
2019-11-05 13:00:00,339.87,339.87,335.47,336.94,82186.0,338.9557,338.9557,334.5675,336.0335,82186.0
2019-11-05 13:30:00,336.98,338.55,335.66,335.98,80907.0,336.0734,337.6392,334.757,335.0761,80907.0
2019-11-05 14:00:00,336.09,338.74,335.45,338.03,66786.0,335.1858,337.8287,334.5475,337.1206,66786.0
2019-11-05 14:30:00,338.03,338.39,334.15,334.15,70542.0,337.1206,337.4796,333.251,333.251,70542.0
2019-11-05 15:00:00,334.35,335.56,333.51,334.71,76522.0,333.4505,334.6573,332.6128,333.8095,76522.0
2019-11-05 15:30:00,334.92,335.02,332.01,332.88,245785.0,334.019,334.1187,331.1168,331.9845,245785.0
2019-11-06 09:30:00,331.37,333.28,328.0,332.49,65200.0,330.4785,332.3834,327.1176,331.5955,65200.0
2019-11-06 10:00:00,333.16,333.16,329.04,329.9,48808.0,332.2637,332.2637,328.1548,329.0125,48808.0
2019-11-06 10:30:00,329.9,330.0,328.03,330.0,51851.0,329.0125,329.1122,327.1475,329.1122,51851.0
2019-11-06 11:00:00,330.49,331.86,329.91,331.03,30542.0,329.6009,330.9672,329.0225,330.1394,30542.0
2019-11-06 11:30:00,331.06,331.7,327.63,327.8,33884.0,330.1694,330.8076,326.7486,326.9181,33884.0
2019-11-06 12:00:00,327.56,328.94,327.25,327.82,26589.0,326.6788,328.0551,326.3696,326.9381,26589.0
2019-11-06 12:30:00,328.0,328.44,327.32,327.73,14518.0,327.1176,327.5564,326.4394,326.8483,14518.0
2019-11-06 13:00:00,327.82,327.82,326.38,326.95,29839.0,326.9381,326.9381,325.502,326.0704,29839.0
2019-11-06 13:30:00,326.95,327.01,325.97,326.29,27946.0,326.0704,326.1303,325.0931,325.4122,27946.0
2019-11-06 14:00:00,326.28,327.99,325.99,327.37,44137.0,325.4022,327.1076,325.113,326.4893,44137.0
2019-11-06 14:30:00,327.24,327.27,326.21,326.58,27910.0,326.3596,326.3896,325.3324,325.7014,27910.0
2019-11-06 15:00:00,326.55,327.11,325.91,326.73,38598.0,325.6715,326.23,325.0332,325.851,38598.0
2019-11-06 15:30:00,326.66,326.66,324.27,324.39,110787.0,325.7812,325.7812,323.3976,323.5173,110787.0
2019-11-07 09:30:00,329.18,333.73,327.56,328.91,121957.0,328.2944,332.8322,326.6788,328.0251,121957.0
2019-11-07 10:00:00,328.95,331.12,327.61,330.0,102811.0,328.065,330.2292,326.7286,329.1122,102811.0
2019-11-07 10:30:00,330.0,330.14,328.96,329.85,38806.0,329.1122,329.2518,328.075,328.9626,38806.0
2019-11-07 11:00:00,329.86,331.97,329.86,331.15,59762.0,328.9726,331.0769,328.9726,330.2591,59762.0
2019-11-07 11:30:00,330.95,330.99,330.08,330.39,21227.0,330.0597,330.0995,329.192,329.5012,21227.0
2019-11-07 12:00:00,330.19,331.49,330.15,330.92,18217.0,329.3017,330.5982,329.2618,330.0297,18217.0
2019-11-07 12:30:00,330.95,331.37,330.2,331.11,28892.0,330.0597,330.4785,329.3117,330.2192,28892.0
2019-11-07 13:00:00,330.83,331.08,329.5,329.55,18758.0,329.94,330.1893,328.6136,328.6634,18758.0
2019-11-07 13:30:00,329.5,329.5,327.87,328.03,18263.0,328.6136,328.6136,326.9879,327.1475,18263.0
2019-11-07 14:00:00,328.03,328.52,327.82,327.91,13656.0,327.1475,327.6362,326.9381,327.0278,13656.0
2019-11-07 14:30:00,327.99,328.17,326.75,326.85,19635.0,327.1076,327.2871,325.871,325.9707,19635.0
2019-11-07 15:00:00,326.73,326.78,325.84,325.84,17497.0,325.851,325.9009,324.9634,324.9634,17497.0
2019-11-07 15:30:00,325.83,326.39,325.62,326.39,63907.0,324.9534,325.5119,324.744,325.5119,63907.0
2019-11-08 09:30:00,327.52,337.35,327.03,335.53,112545.0,326.6389,336.4424,326.1502,334.6273,112545.0
2019-11-08 10:00:00,335.18,338.92,334.57,338.59,58007.0,334.2783,338.0082,333.6699,337.6791,58007.0
2019-11-08 10:30:00,338.53,342.47,338.46,340.81,91020.0,337.6193,341.5487,337.5495,339.8931,91020.0
2019-11-08 11:00:00,340.82,341.23,340.3,340.63,49743.0,339.9031,340.312,339.3845,339.7136,49743.0
2019-11-08 11:30:00,340.51,342.08,340.51,341.54,37518.0,339.5939,341.1597,339.5939,340.6212,37518.0
2019-11-08 12:00:00,341.62,341.79,341.23,341.76,24250.0,340.701,340.8705,340.312,340.8406,24250.0
2019-11-08 12:30:00,341.76,341.82,339.95,340.38,35935.0,340.8406,340.9004,339.0354,339.4643,35935.0
2019-11-08 13:00:00,340.32,341.21,339.5,340.93,19814.0,339.4044,340.2921,338.5867,340.0128,19814.0
2019-11-08 13:30:00,340.86,340.86,339.75,340.54,31991.0,339.943,339.943,338.836,339.6239,31991.0
2019-11-08 14:00:00,340.57,341.5,340.48,341.5,18122.0,339.6538,340.5813,339.564,340.5813,18122.0
2019-11-08 14:30:00,341.56,341.6,340.5,341.42,25983.0,340.6411,340.681,339.584,340.5015,25983.0
2019-11-08 15:00:00,341.41,342.0,341.15,341.57,49275.0,340.4915,341.0799,340.2322,340.6511,49275.0
2019-11-08 15:30:00,341.57,342.06,340.67,341.82,122825.0,340.6511,341.1398,339.7535,340.9004,122825.0
2019-11-11 09:30:00,340.34,341.36,338.71,339.8,49401.0,339.4244,340.4417,337.7988,338.8858,49401.0
2019-11-11 10:00:00,339.79,341.48,339.0,341.07,20534.0,338.8759,340.5613,338.088,340.1524,20534.0
2019-11-11 10:30:00,341.19,341.43,339.6,339.61,35965.0,340.2721,340.5115,338.6864,338.6964,35965.0
2019-11-11 11:00:00,339.56,340.37,339.26,339.57,14743.0,338.6465,339.4543,338.3473,338.6565,14743.0
2019-11-11 11:30:00,339.42,340.4,339.41,340.4,20583.0,338.5069,339.4842,338.4969,339.4842,20583.0
2019-11-11 12:00:00,340.18,340.3,339.65,340.19,14114.0,339.2648,339.3845,338.7363,339.2748,14114.0
2019-11-11 12:30:00,340.04,341.06,339.7,340.8,26240.0,339.1252,340.1425,338.7861,339.8832,26240.0
2019-11-11 13:00:00,340.75,340.83,339.68,339.78,26778.0,339.8333,339.9131,338.7662,338.8659,26778.0
2019-11-11 13:30:00,339.88,340.91,339.88,340.6,21627.0,338.9656,339.9929,338.9656,339.6837,21627.0
2019-11-11 14:00:00,340.55,340.68,340.08,340.34,10406.0,339.6338,339.7635,339.1651,339.4244,10406.0
2019-11-11 14:30:00,340.39,340.71,340.24,340.67,9276.0,339.4743,339.7934,339.3247,339.7535,9276.0
2019-11-11 15:00:00,340.73,343.39,340.73,342.98,42272.0,339.8133,342.4662,339.8133,342.0573,42272.0
2019-11-11 15:30:00,342.79,344.99,342.65,344.27,86054.0,341.8678,344.0619,341.7282,343.3438,86054.0
2019-11-12 09:30:00,344.0,344.86,341.36,344.65,51309.0,343.0745,343.9322,340.4417,343.7228,51309.0
2019-11-12 10:00:00,344.2,346.25,343.62,346.07,35870.0,343.274,345.3185,342.6956,345.139,35870.0
2019-11-12 10:30:00,346.07,348.57,346.0,347.36,25660.0,345.139,347.6323,345.0692,346.4255,25660.0
2019-11-12 11:00:00,347.17,347.79,346.27,347.49,34442.0,346.236,346.8544,345.3384,346.5552,34442.0
2019-11-12 11:30:00,347.66,348.93,347.42,347.68,25628.0,346.7247,347.9913,346.4853,346.7446,25628.0
2019-11-12 12:00:00,348.0,348.68,347.7,348.25,19181.0,347.0638,347.742,346.7646,347.3131,19181.0
2019-11-12 12:30:00,348.38,349.94,348.23,348.98,31952.0,347.4428,348.9986,347.2932,348.0412,31952.0
2019-11-12 13:00:00,348.92,349.57,347.78,347.93,32568.0,347.9813,348.6296,346.8444,346.994,32568.0
2019-11-12 13:30:00,347.92,348.1,346.23,347.14,49606.0,346.984,347.1635,345.2985,346.2061,49606.0
2019-11-12 14:00:00,347.07,347.81,346.54,347.79,56438.0,346.1363,346.8743,345.6077,346.8544,56438.0
2019-11-12 14:30:00,347.65,348.88,347.34,348.88,25648.0,346.7147,347.9414,346.4056,347.9414,25648.0
2019-11-12 15:00:00,348.8,349.05,347.71,348.62,37594.0,347.8616,348.111,346.7746,347.6821,37594.0
2019-11-12 15:30:00,348.59,349.62,348.16,348.46,161712.0,347.6522,348.6794,347.2234,347.5225,161712.0
2019-11-13 09:30:00,346.33,348.12,343.56,344.99,73867.0,345.3983,347.1835,342.6357,344.0619,73867.0
2019-11-13 10:00:00,344.97,345.05,342.45,343.22,45212.0,344.0419,344.1217,341.5287,342.2966,45212.0
2019-11-13 10:30:00,343.25,344.95,341.82,344.73,35367.0,342.3266,344.022,340.9004,343.8026,35367.0
2019-11-13 11:00:00,344.79,346.48,344.23,345.48,36951.0,343.8624,345.5479,343.3039,344.5506,36951.0
2019-11-13 11:30:00,345.27,346.19,344.8,345.91,31742.0,344.3411,345.2587,343.8724,344.9794,31742.0
2019-11-13 12:00:00,345.98,347.79,345.7,347.4,22496.0,345.0492,346.8544,344.77,346.4654,22496.0
2019-11-13 12:30:00,347.32,348.5,347.25,348.21,21111.0,346.3856,347.5624,346.3158,347.2732,21111.0
2019-11-13 13:00:00,348.1,348.36,345.65,346.17,47042.0,347.1635,347.4228,344.7201,345.2387,47042.0
2019-11-13 13:30:00,346.39,346.96,345.42,345.45,45447.0,345.4581,346.0266,344.4907,344.5206,45447.0
2019-11-13 14:00:00,345.09,347.08,344.95,347.08,14045.0,344.1616,346.1463,344.022,346.1463,14045.0
2019-11-13 14:30:00,346.98,347.65,346.84,347.29,16456.0,346.0465,346.7147,345.9069,346.3557,16456.0
2019-11-13 15:00:00,347.23,347.45,345.9,346.05,40388.0,346.2959,346.5153,344.9694,345.119,40388.0
2019-11-13 15:30:00,345.98,349.63,345.45,348.32,151274.0,345.0492,348.6894,344.5206,347.3829,151274.0
2019-11-14 09:30:00,349.8,350.0,341.52,341.96,237233.0,348.8589,349.0584,340.6012,341.04,237233.0
2019-11-14 10:00:00,342.26,342.3,337.03,340.89,109003.0,341.3392,341.3791,336.1233,339.9729,109003.0
2019-11-14 10:30:00,340.88,340.93,337.54,339.05,41318.0,339.9629,340.0128,336.6319,338.1379,41318.0
2019-11-14 11:00:00,339.14,340.59,338.19,339.38,35803.0,338.2276,339.6737,337.2802,338.467,35803.0
2019-11-14 11:30:00,339.54,340.05,338.03,338.35,45898.0,338.6265,339.1352,337.1206,337.4397,45898.0
2019-11-14 12:00:00,338.07,339.11,337.7,339.11,21788.0,337.1605,338.1977,336.7915,338.1977,21788.0
2019-11-14 12:30:00,339.17,339.93,338.94,339.93,11336.0,338.2575,339.0155,338.0282,339.0155,11336.0
2019-11-14 13:00:00,339.89,341.05,339.67,340.21,16468.0,338.9756,340.1325,338.7562,339.2947,16468.0
2019-11-14 13:30:00,340.31,340.94,338.06,339.58,15312.0,339.3945,340.0228,337.1505,338.6664,15312.0
2019-11-14 14:00:00,339.43,340.52,339.33,339.83,23518.0,338.5168,339.6039,338.4171,338.9158,23518.0
2019-11-14 14:30:00,339.91,340.22,338.87,339.4,30070.0,338.9956,339.3047,337.9583,338.4869,30070.0
2019-11-14 15:00:00,339.32,339.48,338.47,338.9,25122.0,338.4071,338.5667,337.5594,337.9883,25122.0
2019-11-14 15:30:00,338.89,338.93,338.0,338.45,65312.0,337.9783,338.0182,337.0907,337.5395,65312.0
2019-11-15 09:30:00,340.95,347.53,338.71,345.62,100392.0,340.0328,346.5951,337.7988,344.6902,100392.0
2019-11-15 10:00:00,345.7,349.86,345.57,349.86,57617.0,344.77,348.9188,344.6403,348.9188,57617.0
2019-11-15 10:30:00,349.71,349.77,347.08,347.08,57132.0,348.7692,348.829,346.1463,346.1463,57132.0
2019-11-15 11:00:00,347.01,348.21,344.9,344.91,44007.0,346.0765,347.2732,343.9721,343.9821,44007.0
2019-11-15 11:30:00,344.99,346.9,343.86,345.44,42143.0,344.0619,345.9667,342.9349,344.5107,42143.0
2019-11-15 12:00:00,345.34,345.7,344.3,345.0,21025.0,344.4109,344.77,343.3737,344.0719,21025.0
2019-11-15 12:30:00,345.02,345.8,344.52,345.64,16490.0,344.0918,344.8697,343.5931,344.7101,16490.0
2019-11-15 13:00:00,346.0,346.05,344.67,344.94,20332.0,345.0692,345.119,343.7427,344.012,20332.0
2019-11-15 13:30:00,345.06,345.08,344.07,344.34,11086.0,344.1317,344.1516,343.1444,343.4136,11086.0
2019-11-15 14:00:00,344.37,345.11,344.26,344.53,19251.0,343.4436,344.1816,343.3338,343.6031,19251.0
2019-11-15 14:30:00,344.44,345.14,344.31,344.31,17211.0,343.5134,344.2115,343.3837,343.3837,17211.0
2019-11-15 15:00:00,344.33,344.84,344.12,344.77,25778.0,343.4037,343.9123,343.1942,343.8425,25778.0
2019-11-15 15:30:00,344.83,345.23,344.41,344.83,122570.0,343.9023,344.3012,343.4834,343.9023,122570.0
2019-11-18 09:30:00,342.59,344.21,340.2,340.63,30578.0,341.6683,343.284,339.2848,339.7136,30578.0
2019-11-18 10:00:00,340.48,341.66,337.76,337.76,38848.0,339.564,340.7408,336.8513,336.8513,38848.0
2019-11-18 10:30:00,338.06,340.26,337.91,339.85,33358.0,337.1505,339.3446,337.0009,338.9357,33358.0
2019-11-18 11:00:00,339.84,339.84,337.53,338.56,19538.0,338.9257,338.9257,336.622,337.6492,19538.0
2019-11-18 11:30:00,338.77,339.35,338.25,338.65,15087.0,337.8586,338.4371,337.34,337.7389,15087.0
2019-11-18 12:00:00,338.63,339.8,338.09,339.41,14629.0,337.719,338.8858,337.1804,338.4969,14629.0
2019-11-18 12:30:00,339.48,340.28,339.21,340.2,13077.0,338.5667,339.3646,338.2974,339.2848,13077.0
2019-11-18 13:00:00,340.11,340.83,340.09,340.45,11085.0,339.195,339.9131,339.1751,339.5341,11085.0
2019-11-18 13:30:00,340.45,340.45,338.38,338.38,14296.0,339.5341,339.5341,337.4697,337.4697,14296.0
2019-11-18 14:00:00,338.48,339.2,338.24,338.65,13378.0,337.5694,338.2875,337.33,337.7389,13378.0
2019-11-18 14:30:00,338.65,338.74,338.02,338.25,18871.0,337.7389,337.8287,337.1106,337.34,18871.0
2019-11-18 15:00:00,338.3,339.03,338.1,338.94,22567.0,337.3899,338.1179,337.1904,338.0282,22567.0
2019-11-18 15:30:00,338.95,340.28,338.38,340.2,81609.0,338.0381,339.3646,337.4697,339.2848,81609.0
2019-11-19 09:30:00,344.18,348.19,341.61,343.24,66938.0,343.2541,347.2533,340.691,342.3166,66938.0
2019-11-19 10:00:00,343.27,344.13,342.49,344.05,25666.0,342.3465,343.2042,341.5686,343.1244,25666.0
2019-11-19 10:30:00,344.18,344.36,341.22,341.4,28336.0,343.2541,343.4336,340.302,340.4815,28336.0
2019-11-19 11:00:00,341.16,342.42,340.21,341.48,29101.0,340.2422,341.4988,339.2947,340.5613,29101.0
2019-11-19 11:30:00,341.48,342.34,340.53,342.31,16543.0,340.5613,341.419,339.6139,341.3891,16543.0
2019-11-19 12:00:00,342.43,345.0,341.91,343.9,35796.0,341.5088,344.0719,340.9902,342.9748,35796.0
2019-11-19 12:30:00,343.78,343.78,341.67,342.75,12641.0,342.8551,342.8551,340.7508,341.8279,12641.0
2019-11-19 13:00:00,342.75,343.03,342.17,342.32,14488.0,341.8279,342.1072,341.2495,341.3991,14488.0
2019-11-19 13:30:00,342.47,342.91,342.26,342.52,10210.0,341.5487,341.9875,341.3392,341.5985,10210.0
2019-11-19 14:00:00,342.42,343.12,342.41,343.12,21475.0,341.4988,342.1969,341.4888,342.1969,21475.0
2019-11-19 14:30:00,343.13,343.37,342.53,342.77,13999.0,342.2069,342.4462,341.6085,341.8479,13999.0
2019-11-19 15:00:00,342.81,343.61,342.56,342.8,27003.0,341.8877,342.6856,341.6384,341.8778,27003.0
2019-11-19 15:30:00,342.94,345.0,342.93,344.47,78092.0,342.0174,344.0719,342.0074,343.5433,78092.0
2019-11-20 09:30:00,341.98,346.37,341.98,345.88,25924.0,341.06,345.4382,341.06,344.9495,25924.0
2019-11-20 10:00:00,345.62,346.21,344.51,345.19,15568.0,344.6902,345.2786,343.5832,344.2613,15568.0
2019-11-20 10:30:00,345.28,347.29,345.01,346.86,23302.0,344.3511,346.3557,344.0818,345.9269,23302.0
2019-11-20 11:00:00,346.78,347.42,346.38,346.89,46340.0,345.8471,346.4853,345.4481,345.9568,46340.0
2019-11-20 11:30:00,346.69,346.99,345.07,346.13,42174.0,345.7573,346.0565,344.1417,345.1988,42174.0
2019-11-20 12:00:00,345.91,346.0,344.6,345.63,98790.0,344.9794,345.0692,343.6729,344.7002,98790.0
2019-11-20 12:30:00,345.67,346.19,343.88,344.68,42692.0,344.7401,345.2587,342.9549,343.7527,42692.0
2019-11-20 13:00:00,344.45,345.08,342.15,342.16,66728.0,343.5233,344.1516,341.2295,341.2395,66728.0
2019-11-20 13:30:00,342.53,346.0,342.49,345.45,38178.0,341.6085,345.0692,341.5686,344.5206,38178.0
2019-11-20 14:00:00,345.91,345.99,344.36,345.73,29711.0,344.9794,345.0592,343.4336,344.7999,29711.0
2019-11-20 14:30:00,345.6,345.72,344.65,345.34,17589.0,344.6702,344.7899,343.7228,344.4109,17589.0
2019-11-20 15:00:00,345.26,345.49,344.76,344.77,21347.0,344.3312,344.5605,343.8325,343.8425,21347.0
2019-11-20 15:30:00,344.73,345.25,343.17,344.24,95088.0,343.8026,344.3212,342.2468,343.3139,95088.0
2019-11-21 09:30:00,343.6,344.88,341.6,344.24,30940.0,342.6756,343.9522,340.681,343.3139,30940.0
2019-11-21 10:00:00,343.88,344.45,341.85,343.56,20683.0,342.9549,343.5233,340.9303,342.6357,20683.0
2019-11-21 10:30:00,343.6,346.75,342.93,346.75,19439.0,342.6756,345.8171,342.0074,345.8171,19439.0
2019-11-21 11:00:00,346.59,347.55,346.2,347.24,21678.0,345.6576,346.615,345.2686,346.3058,21678.0
2019-11-21 11:30:00,347.2,348.79,346.99,348.5,33311.0,346.2659,347.8517,346.0565,347.5624,33311.0
2019-11-21 12:00:00,348.6,351.0,348.41,348.98,69345.0,347.6622,350.0557,347.4727,348.0412,69345.0
2019-11-21 12:30:00,349.04,349.95,348.4,349.75,58287.0,348.101,349.0085,347.4627,348.8091,58287.0
2019-11-21 13:00:00,349.76,350.22,349.66,350.05,34623.0,348.8191,349.2778,348.7193,349.1083,34623.0
2019-11-21 13:30:00,350.02,350.89,349.76,350.88,31578.0,349.0784,349.946,348.8191,349.936,31578.0
2019-11-21 14:00:00,350.77,351.75,350.69,350.82,55797.0,349.8263,350.8037,349.7466,349.8762,55797.0
2019-11-21 14:30:00,350.78,351.37,350.46,351.04,26813.0,349.8363,350.4247,349.5172,350.0956,26813.0
2019-11-21 15:00:00,351.0,353.0,350.83,352.23,40765.0,350.0557,352.0503,349.8862,351.2824,40765.0
2019-11-21 15:30:00,352.4,352.4,350.38,350.77,67410.0,351.4519,351.4519,349.4374,349.8263,67410.0
2019-11-22 09:30:00,350.93,358.33,350.93,353.65,66548.0,349.9859,357.366,349.9859,352.6986,66548.0
2019-11-22 10:00:00,354.23,356.16,353.8,355.75,33817.0,353.277,355.2018,352.8482,354.7929,33817.0
2019-11-22 10:30:00,355.71,356.84,354.48,356.84,40370.0,354.753,355.88,353.5264,355.88,40370.0
2019-11-22 11:00:00,356.84,359.37,355.28,359.31,77058.0,355.88,358.4032,354.3242,358.3434,77058.0
2019-11-22 11:30:00,359.23,359.23,356.42,357.4,47530.0,358.2636,358.2636,355.4611,356.4385,47530.0
2019-11-22 12:00:00,357.48,361.92,357.31,361.16,60644.0,356.5183,360.9463,356.3487,360.1884,60644.0
2019-11-22 12:30:00,361.16,362.4,360.17,362.39,39575.0,360.1884,361.425,359.201,361.4151,39575.0
2019-11-22 13:00:00,362.25,362.93,361.9,362.93,35185.0,361.2755,361.9536,360.9264,361.9536,35185.0
2019-11-22 13:30:00,362.92,363.95,362.16,363.77,46612.0,361.9436,362.9709,361.1857,362.7914,46612.0
2019-11-22 14:00:00,363.86,365.3,363.54,365.19,94959.0,362.8811,364.3172,362.562,364.2075,94959.0
2019-11-22 14:30:00,365.23,365.74,361.72,361.72,66874.0,364.2474,364.7561,360.7469,360.7469,66874.0
2019-11-22 15:00:00,361.8,361.99,359.38,359.98,66705.0,360.8267,361.0162,358.4132,359.0116,66705.0
2019-11-22 15:30:00,360.11,361.71,359.71,360.66,145711.0,359.1412,360.7369,358.7423,359.6897,145711.0
2019-11-25 09:30:00,362.44,365.6,359.04,359.68,62129.0,361.4649,364.6164,358.0741,358.7124,62129.0
2019-11-25 10:00:00,359.32,361.5,358.48,360.94,46361.0,358.3533,360.5275,357.5156,359.969,46361.0
2019-11-25 10:30:00,361.22,362.91,360.93,362.03,29327.0,360.2482,361.9337,359.959,361.056,29327.0
2019-11-25 11:00:00,361.95,364.15,361.75,362.88,25324.0,360.9763,363.1703,360.7768,361.9038,25324.0
2019-11-25 11:30:00,362.74,365.74,362.52,365.15,29873.0,361.7641,364.7561,361.5447,364.1676,29873.0
2019-11-25 12:00:00,365.17,365.54,364.72,364.72,14293.0,364.1876,364.5566,363.7388,363.7388,14293.0
2019-11-25 12:30:00,364.68,364.71,362.79,363.04,14138.0,363.6989,363.7288,361.814,362.0633,14138.0
2019-11-25 13:00:00,363.19,363.41,362.5,363.04,24270.0,362.2129,362.4323,361.5248,362.0633,24270.0
2019-11-25 13:30:00,362.93,364.35,362.91,364.11,22846.0,361.9536,363.3698,361.9337,363.1304,22846.0
2019-11-25 14:00:00,364.02,365.48,363.87,364.45,17699.0,363.0407,364.4968,362.8911,363.4695,17699.0
2019-11-25 14:30:00,364.34,364.97,364.0,364.9,19865.0,363.3598,363.9881,363.0207,363.9183,19865.0
2019-11-25 15:00:00,364.84,366.5,364.83,366.49,44830.0,363.8585,365.514,363.8485,365.504,44830.0
2019-11-25 15:30:00,366.5,367.02,366.04,367.01,93147.0,365.514,366.0326,365.0553,366.0226,93147.0
2019-11-26 09:30:00,366.87,367.4,362.93,364.03,54773.0,365.883,366.4116,361.9536,363.0507,54773.0
2019-11-26 10:00:00,364.33,364.96,363.77,364.31,22457.0,363.3499,363.9782,362.7914,363.3299,22457.0
2019-11-26 10:30:00,364.31,365.66,364.1,365.46,20504.0,363.3299,364.6763,363.1205,364.4768,20504.0
2019-11-26 11:00:00,365.5,365.89,364.19,365.24,17139.0,364.5167,364.9057,363.2102,364.2574,17139.0
2019-11-26 11:30:00,365.12,365.78,364.85,365.49,13365.0,364.1377,364.796,363.8685,364.5067,13365.0
2019-11-26 12:00:00,365.46,366.11,364.43,364.84,37747.0,364.4768,365.1251,363.4496,363.8585,37747.0
2019-11-26 12:30:00,364.79,365.33,364.39,365.13,8968.0,363.8086,364.3472,363.4097,364.1477,8968.0
2019-11-26 13:00:00,365.28,365.55,364.86,365.19,16856.0,364.2973,364.5666,363.8784,364.2075,16856.0
2019-11-26 13:30:00,365.31,365.31,364.57,364.62,21906.0,364.3272,364.3272,363.5892,363.6391,21906.0
2019-11-26 14:00:00,364.57,364.8,363.83,364.54,18600.0,363.5892,363.8186,362.8512,363.5593,18600.0
2019-11-26 14:30:00,364.49,364.53,362.92,362.92,16635.0,363.5094,363.5493,361.9436,361.9436,16635.0
2019-11-26 15:00:00,362.86,362.87,361.76,361.88,18000.0,361.8838,361.8938,360.7868,360.9064,18000.0
2019-11-26 15:30:00,362.02,364.74,362.02,363.83,98941.0,361.0461,363.7588,361.0461,362.8512,98941.0
2019-11-27 09:30:00,365.07,367.8,364.62,367.8,25997.0,364.0879,366.8105,363.6391,366.8105,25997.0
2019-11-27 10:00:00,367.61,370.75,367.53,370.56,28161.0,366.621,369.7526,366.5412,369.5631,28161.0
2019-11-27 10:30:00,370.68,371.85,368.37,368.87,47578.0,369.6828,370.8496,367.379,367.8776,47578.0
2019-11-27 11:00:00,369.08,369.84,368.77,369.33,13602.0,368.0871,368.845,367.7779,368.3364,13602.0
2019-11-27 11:30:00,369.44,370.0,368.87,369.8,34055.0,368.4461,369.0046,367.8776,368.8051,34055.0
2019-11-27 12:00:00,369.78,371.71,369.75,370.25,17024.0,368.7852,370.71,368.7553,369.2539,17024.0
2019-11-27 12:30:00,370.25,371.05,370.24,370.88,19268.0,369.2539,370.0518,369.244,369.8822,19268.0
2019-11-27 13:00:00,370.9,371.3,370.76,371.0,15785.0,369.9022,370.3011,369.7626,370.0019,15785.0
2019-11-27 13:30:00,370.97,371.38,370.82,371.2,12637.0,369.972,370.3809,369.8224,370.2014,12637.0
2019-11-27 14:00:00,371.04,371.88,370.78,371.88,14385.0,370.0418,370.8795,369.7825,370.8795,14385.0
2019-11-27 14:30:00,371.88,372.15,371.24,371.51,21037.0,370.8795,371.1488,370.2413,370.5105,21037.0
2019-11-27 15:00:00,371.53,372.45,371.53,372.33,35451.0,370.5305,371.448,370.5305,371.3283,35451.0
2019-11-27 15:30:00,372.34,372.59,371.37,371.59,89875.0,371.3383,371.5876,370.3709,370.5903,89875.0
2019-11-29 09:30:00,372.06,372.06,370.04,370.98,41361.0,371.0591,371.0591,369.0445,369.982,41361.0
2019-11-29 10:00:00,371.01,372.47,369.33,369.33,19445.0,370.0119,371.468,368.3364,368.3364,19445.0
2019-11-29 10:30:00,369.09,370.22,366.77,369.84,30886.0,368.097,369.224,365.7833,368.845,30886.0
2019-11-29 11:00:00,369.59,370.14,369.36,369.92,49057.0,368.5957,369.1442,368.3663,368.9248,49057.0
2019-11-29 11:30:00,369.6,370.73,368.65,370.04,16514.0,368.6057,369.7326,367.6582,369.0445,16514.0
2019-11-29 12:00:00,370.06,371.59,369.86,371.37,35705.0,369.0644,370.5903,368.865,370.3709,35705.0
2019-11-29 12:30:00,371.24,371.91,368.43,369.03,57747.0,370.2413,370.9095,367.4388,368.0372,57747.0
2019-12-02 09:30:00,368.18,369.0,364.97,368.64,37404.0,367.1895,368.0073,363.9881,367.6483,37404.0
2019-12-02 10:00:00,368.35,368.6,363.07,363.82,26703.0,367.359,367.6084,362.0932,362.8412,26703.0
2019-12-02 10:30:00,363.82,366.13,363.33,365.13,19990.0,362.8412,365.145,362.3525,364.1477,19990.0
2019-12-02 11:00:00,365.1,365.41,363.5,364.57,18616.0,364.1178,364.4269,362.5221,363.5892,18616.0
2019-12-02 11:30:00,364.56,366.36,364.3,365.36,16770.0,363.5792,365.3744,363.3199,364.3771,16770.0
2019-12-02 12:00:00,365.22,365.61,363.76,364.39,11852.0,364.2375,364.6264,362.7814,363.4097,11852.0
2019-12-02 12:30:00,364.53,365.21,364.06,364.34,16114.0,363.5493,364.2275,363.0806,363.3598,16114.0
2019-12-02 13:00:00,364.6,366.02,364.52,366.02,8335.0,363.6191,365.0353,363.5393,365.0353,8335.0
2019-12-02 13:30:00,365.86,366.31,365.66,365.66,11829.0,364.8757,365.3245,364.6763,364.6763,11829.0
2019-12-02 14:00:00,365.61,366.88,365.52,366.41,18600.0,364.6264,365.893,364.5367,365.4243,18600.0
2019-12-02 14:30:00,366.42,366.65,365.58,365.58,8773.0,365.4342,365.6636,364.5965,364.5965,8773.0
2019-12-02 15:00:00,365.48,366.72,364.87,366.68,28380.0,364.4968,365.7334,363.8884,365.6935,28380.0
2019-12-02 15:30:00,366.57,366.87,365.6,366.14,87086.0,365.5838,365.883,364.6164,365.155,87086.0
2019-12-03 09:30:00,366.99,367.58,363.4,367.13,50259.0,366.0027,366.5911,362.4224,366.1423,50259.0
2019-12-03 10:00:00,366.8,366.96,364.8,365.08,28558.0,365.8132,365.9728,363.8186,364.0978,28558.0
2019-12-03 10:30:00,365.25,367.41,365.19,366.48,27724.0,364.2674,366.4216,364.2075,365.4941,27724.0
2019-12-03 11:00:00,366.34,368.96,366.17,368.06,43075.0,365.3544,367.9674,365.1849,367.0698,43075.0
2019-12-03 11:30:00,368.15,368.18,366.21,366.34,32849.0,367.1596,367.1895,365.2248,365.3544,32849.0
2019-12-03 12:00:00,366.32,367.7,365.66,367.24,19438.0,365.3345,366.7108,364.6763,366.252,19438.0
2019-12-03 12:30:00,367.25,367.47,366.72,367.26,14593.0,366.262,366.4814,365.7334,366.272,14593.0
2019-12-03 13:00:00,367.28,367.87,367.04,367.81,19022.0,366.2919,366.8803,366.0526,366.8205,19022.0
2019-12-03 13:30:00,367.72,368.11,365.61,365.61,14108.0,366.7307,367.1197,364.6264,364.6264,14108.0
2019-12-03 14:00:00,365.71,366.62,365.51,366.36,20262.0,364.7261,365.6337,364.5267,365.3744,20262.0
2019-12-03 14:30:00,366.42,366.9,366.06,366.57,15824.0,365.4342,365.9129,365.0752,365.5838,15824.0
2019-12-03 15:00:00,366.62,367.33,366.18,367.14,15733.0,365.6337,366.3418,365.1949,366.1523,15733.0
2019-12-03 15:30:00,367.17,369.5,365.76,368.8,253788.0,366.1822,368.5059,364.776,367.8078,253788.0
2019-12-04 09:30:00,369.19,371.87,367.57,370.75,35068.0,368.1968,370.8696,366.5811,369.7526,35068.0
2019-12-04 10:00:00,370.58,373.34,370.43,372.08,41412.0,369.583,372.3356,369.4334,371.079,41412.0
2019-12-04 10:30:00,372.09,372.85,371.89,372.29,14471.0,371.089,371.8469,370.8895,371.2884,14471.0
2019-12-04 11:00:00,372.43,372.67,370.64,370.69,27879.0,371.4281,371.6674,369.6429,369.6927,27879.0
2019-12-04 11:30:00,370.31,372.2,370.28,371.3,12651.0,369.3138,371.1987,369.2838,370.3011,12651.0
2019-12-04 12:00:00,371.22,372.19,370.61,371.36,12394.0,370.2213,371.1887,369.613,370.3609,12394.0
2019-12-04 12:30:00,371.24,372.15,371.11,371.5,7023.0,370.2413,371.1488,370.1116,370.5006,7023.0
2019-12-04 13:00:00,371.37,371.37,370.21,370.25,10654.0,370.3709,370.3709,369.214,369.2539,10654.0
2019-12-04 13:30:00,370.19,372.37,369.93,371.53,18800.0,369.1941,371.3682,368.9348,370.5305,18800.0
2019-12-04 14:00:00,371.67,371.69,369.51,369.61,16770.0,370.6701,370.6901,368.5159,368.6157,16770.0
2019-12-04 14:30:00,369.46,369.91,368.5,369.83,24155.0,368.4661,368.9148,367.5086,368.8351,24155.0
2019-12-04 15:00:00,369.8,370.67,369.29,370.53,34674.0,368.8051,369.6728,368.2965,369.5332,34674.0
2019-12-04 15:30:00,370.56,371.65,369.64,369.97,54101.0,369.5631,370.6502,368.6456,368.9747,54101.0
2019-12-05 09:30:00,370.97,372.0,366.16,368.72,44952.0,369.972,370.9992,365.1749,367.728,44952.0
2019-12-05 10:00:00,368.09,368.12,366.79,367.71,17216.0,367.0997,367.1297,365.8032,366.7208,17216.0
2019-12-05 10:30:00,367.93,370.77,367.84,370.43,18658.0,366.9402,369.7725,366.8504,369.4334,18658.0
2019-12-05 11:00:00,370.76,370.77,369.0,369.5,10147.0,369.7626,369.7725,368.0073,368.5059,10147.0
2019-12-05 11:30:00,369.5,370.36,367.49,369.12,25726.0,368.5059,369.3636,366.5014,368.127,25726.0
2019-12-05 12:00:00,369.16,370.82,367.42,368.06,13879.0,368.1669,369.8224,366.4315,367.0698,13879.0
2019-12-05 12:30:00,368.3,369.33,368.2,369.16,7377.0,367.3092,368.3364,367.2094,368.1669,7377.0
2019-12-05 13:00:00,368.96,369.36,368.65,368.89,5700.0,367.9674,368.3663,367.6582,367.8976,5700.0
2019-12-05 13:30:00,368.91,369.34,367.74,367.74,6732.0,367.9175,368.3464,366.7507,366.7507,6732.0
2019-12-05 14:00:00,367.78,368.31,366.25,368.31,12523.0,366.7906,367.3191,365.2647,367.3191,12523.0
2019-12-05 14:30:00,368.35,368.57,366.51,366.93,19891.0,367.359,367.5784,365.524,365.9429,19891.0
2019-12-05 15:00:00,367.19,368.33,366.91,368.14,9345.0,366.2022,367.3391,365.9229,367.1496,9345.0
2019-12-05 15:30:00,368.24,368.5,367.93,368.44,30957.0,367.2493,367.5086,366.9402,367.4488,30957.0
2019-12-06 09:30:00,369.52,371.71,368.3,371.71,37920.0,368.5259,370.71,367.3092,370.71,37920.0
2019-12-06 10:00:00,371.7,371.95,369.89,371.29,17447.0,370.7,370.9494,368.8949,370.2911,17447.0
2019-12-06 10:30:00,371.43,372.84,371.13,372.38,17806.0,370.4308,371.837,370.1316,371.3782,17806.0
2019-12-06 11:00:00,372.53,372.53,370.81,370.81,21249.0,371.5278,371.5278,369.8124,369.8124,21249.0
2019-12-06 11:30:00,371.09,371.09,370.22,370.46,13799.0,370.0917,370.0917,369.224,369.4634,13799.0
2019-12-06 12:00:00,370.5,372.88,370.5,372.69,18920.0,369.5033,371.8769,369.5033,371.6874,18920.0
2019-12-06 12:30:00,372.75,373.08,371.73,372.4,13584.0,371.7472,372.0763,370.7299,371.3981,13584.0
2019-12-06 13:00:00,372.64,372.71,372.09,372.52,14362.0,371.6375,371.7073,371.089,371.5178,14362.0
2019-12-06 13:30:00,372.51,373.73,372.49,372.49,17138.0,371.5078,372.7246,371.4879,371.4879,17138.0
2019-12-06 14:00:00,372.47,372.86,371.9,372.34,17979.0,371.468,371.8569,370.8995,371.3383,17979.0
2019-12-06 14:30:00,372.28,372.64,371.94,372.22,12363.0,371.2785,371.6375,370.9394,371.2186,12363.0
2019-12-06 15:00:00,372.18,372.42,371.36,372.4,23259.0,371.1787,371.4181,370.3609,371.3981,23259.0
2019-12-06 15:30:00,372.37,373.53,372.13,372.15,54200.0,371.3682,372.5251,371.1289,371.1488,54200.0
2019-12-09 09:30:00,373.09,373.09,369.15,369.58,30223.0,372.0863,372.0863,368.1569,368.5857,30223.0
2019-12-09 10:00:00,370.0,370.37,368.14,369.68,20105.0,369.0046,369.3736,367.1496,368.6855,20105.0
2019-12-09 10:30:00,369.67,370.06,368.51,368.99,14941.0,368.6755,369.0644,367.5186,367.9973,14941.0
2019-12-09 11:00:00,368.91,369.3,367.83,368.1,21851.0,367.9175,368.3065,366.8404,367.1097,21851.0
2019-12-09 11:30:00,368.23,368.71,366.0,366.0,21321.0,367.2394,367.7181,365.0154,365.0154,21321.0
2019-12-09 12:00:00,365.99,366.81,365.5,365.72,22304.0,365.0054,365.8232,364.5167,364.7361,22304.0
2019-12-09 12:30:00,365.77,365.9,364.26,364.35,27281.0,364.786,364.9156,363.28,363.3698,27281.0
2019-12-09 13:00:00,364.31,364.33,362.89,363.25,31460.0,363.3299,363.3499,361.9137,362.2728,31460.0
2019-12-09 13:30:00,363.33,364.09,362.91,363.17,27634.0,362.3525,363.1105,361.9337,362.193,27634.0
2019-12-09 14:00:00,363.08,364.65,362.9,363.79,25487.0,362.1032,363.669,361.9237,362.8113,25487.0
2019-12-09 14:30:00,363.88,364.28,363.06,363.39,78165.0,362.9011,363.3,362.0833,362.4124,78165.0
2019-12-09 15:00:00,363.49,364.2,363.35,364.13,37239.0,362.5121,363.2202,362.3725,363.1504,37239.0
2019-12-09 15:30:00,364.18,366.04,364.17,365.6,146356.0,363.2003,365.0553,363.1903,364.6164,146356.0
2019-12-10 09:30:00,357.15,367.72,357.0,367.31,140165.0,356.1892,366.7307,356.0396,366.3218,140165.0
2019-12-10 10:00:00,367.27,369.67,366.22,369.22,33642.0,366.2819,368.6755,365.2348,368.2267,33642.0
2019-12-10 10:30:00,368.96,369.2,367.12,368.39,38085.0,367.9674,368.2068,366.1323,367.3989,38085.0
2019-12-10 11:00:00,368.43,370.3,368.15,370.12,90920.0,367.4388,369.3038,367.1596,369.1243,90920.0
2019-12-10 11:30:00,370.15,372.15,369.63,371.4,42303.0,369.1542,371.1488,368.6356,370.4008,42303.0
2019-12-10 12:00:00,371.56,371.87,369.18,369.18,37446.0,370.5604,370.8696,368.1868,368.1868,37446.0
2019-12-10 12:30:00,369.29,369.77,368.14,369.16,24297.0,368.2965,368.7752,367.1496,368.1669,24297.0
2019-12-10 13:00:00,369.01,369.32,368.65,368.7,69930.0,368.0173,368.3264,367.6582,367.7081,69930.0
2019-12-10 13:30:00,368.78,369.33,367.73,367.78,24435.0,367.7879,368.3364,366.7407,366.7906,24435.0
2019-12-10 14:00:00,367.9,369.05,367.39,368.38,32593.0,366.9103,368.0572,366.4016,367.389,32593.0
2019-12-10 14:30:00,368.5,368.95,367.02,367.71,37898.0,367.5086,367.9574,366.0326,366.7208,37898.0
2019-12-10 15:00:00,367.68,368.61,367.68,368.58,79888.0,366.6908,367.6183,366.6908,367.5884,79888.0
2019-12-10 15:30:00,368.84,369.0,366.93,367.68,90641.0,367.8477,368.0073,365.9429,366.6908,90641.0
2019-12-11 09:30:00,368.4,376.14,368.25,374.18,140694.0,367.4089,375.1281,367.2593,373.1734,140694.0
2019-12-11 10:00:00,374.19,375.71,373.31,375.48,34332.0,373.1833,374.6992,372.3057,374.4699,34332.0
2019-12-11 10:30:00,375.78,376.53,375.05,376.43,27007.0,374.7691,375.517,374.041,375.4173,27007.0
2019-12-11 11:00:00,376.33,376.68,373.17,374.01,36346.0,375.3176,375.6666,372.1661,373.0038,36346.0
2019-12-11 11:30:00,374.05,374.08,372.5,372.5,15921.0,373.0437,373.0736,371.4979,371.4979,15921.0
2019-12-11 12:00:00,372.37,373.59,372.32,372.92,12068.0,371.3682,372.5849,371.3184,371.9167,12068.0
2019-12-11 12:30:00,372.81,374.3,372.81,373.5,110420.0,371.807,373.293,371.807,372.4952,110420.0
2019-12-11 13:00:00,373.44,373.79,372.87,373.3,64925.0,372.4353,372.7844,371.8669,372.2957,64925.0
2019-12-11 13:30:00,373.38,373.42,371.48,371.91,9611.0,372.3755,372.4154,370.4806,370.9095,9611.0
2019-12-11 14:00:00,371.75,373.88,371.58,373.53,24581.0,370.7499,372.8742,370.5804,372.5251,24581.0
2019-12-11 14:30:00,373.43,373.56,372.26,373.33,16472.0,372.4254,372.555,371.2585,372.3256,16472.0
2019-12-11 15:00:00,373.34,373.34,372.02,372.3,16092.0,372.3356,372.3356,371.0192,371.2984,16092.0
2019-12-11 15:30:00,372.31,373.89,372.13,373.56,135291.0,371.3084,372.8841,371.1289,372.555,135291.0
2019-12-12 09:30:00,374.1,379.86,373.88,379.85,35404.0,373.0936,378.8381,372.8742,378.8281,35404.0
2019-12-12 10:00:00,379.64,382.25,379.56,381.51,61838.0,378.6187,381.2216,378.5389,380.4836,61838.0
2019-12-12 10:30:00,381.29,381.35,379.23,380.26,25758.0,380.2642,380.3241,378.2098,379.237,25758.0
2019-12-12 11:00:00,380.25,380.25,377.17,377.19,16472.0,379.227,379.227,376.1553,376.1753,16472.0
2019-12-12 11:30:00,377.31,377.9,375.01,376.55,23280.0,376.2949,376.8833,374.0011,375.537,23280.0
2019-12-12 12:00:00,376.43,376.6,374.65,374.69,21772.0,375.4173,375.5868,373.6421,373.682,21772.0
2019-12-12 12:30:00,375.1,375.19,373.89,374.11,30137.0,374.0909,374.1806,372.8841,373.1035,30137.0
2019-12-12 13:00:00,374.0,375.47,373.63,373.7,41365.0,372.9938,374.4599,372.6248,372.6946,41365.0
2019-12-12 13:30:00,373.66,374.15,372.5,373.35,18172.0,372.6548,373.1434,371.4979,372.3456,18172.0
2019-12-12 14:00:00,373.35,374.14,373.32,373.95,22704.0,372.3456,373.1335,372.3157,372.944,22704.0
2019-12-12 14:30:00,373.85,375.24,373.42,373.77,96439.0,372.8442,374.2305,372.4154,372.7645,96439.0
2019-12-12 15:00:00,373.81,374.33,373.57,374.3,27237.0,372.8044,373.323,372.565,373.293,27237.0
2019-12-12 15:30:00,374.22,374.51,372.08,372.15,119098.0,373.2132,373.5025,371.079,371.1488,119098.0
2019-12-13 09:30:00,376.16,378.72,372.56,378.03,69187.0,375.148,377.7011,371.5577,377.013,69187.0
2019-12-13 10:00:00,377.95,379.18,376.93,377.63,58883.0,376.9332,378.1599,375.916,376.6141,58883.0
2019-12-13 10:30:00,377.37,378.27,375.44,375.88,42779.0,376.3548,377.2524,374.43,374.8688,42779.0
2019-12-13 11:00:00,375.88,376.51,374.35,375.75,56847.0,374.8688,375.4971,373.3429,374.7391,56847.0
2019-12-13 11:30:00,375.68,376.92,374.8,375.9,60991.0,374.6693,375.906,373.7917,374.8887,60991.0
2019-12-13 12:00:00,375.91,377.17,375.23,375.46,46313.0,374.8987,376.1553,374.2205,374.4499,46313.0
2019-12-13 12:30:00,375.38,376.82,375.25,376.31,20575.0,374.3701,375.8063,374.2405,375.2976,20575.0
2019-12-13 13:00:00,376.28,376.63,375.2,375.31,21538.0,375.2677,375.6168,374.1906,374.3003,21538.0
2019-12-13 13:30:00,375.22,376.11,374.46,376.11,17309.0,374.2106,375.0982,373.4526,375.0982,17309.0
2019-12-13 14:00:00,376.11,376.24,374.73,374.93,9453.0,375.0982,375.2278,373.7219,373.9213,9453.0
2019-12-13 14:30:00,375.04,376.51,374.83,376.19,15547.0,374.031,375.4971,373.8216,375.1779,15547.0
2019-12-13 15:00:00,376.34,377.04,375.5,376.95,78314.0,375.3275,376.0257,374.4898,375.9359,78314.0
2019-12-13 15:30:00,376.9,377.64,376.12,376.42,91686.0,375.886,376.624,375.1081,375.4073,91686.0
2019-12-16 09:30:00,367.84,375.65,367.7,375.48,100983.0,366.8504,374.6394,366.7108,374.4699,100983.0
2019-12-16 10:00:00,375.25,375.94,374.39,374.92,58570.0,374.2405,374.9286,373.3828,373.9114,58570.0
2019-12-16 10:30:00,375.03,376.5,374.1,374.62,27869.0,374.0211,375.4871,373.0936,373.6122,27869.0
2019-12-16 11:00:00,374.35,375.89,374.34,375.5,32906.0,373.3429,374.8788,373.3329,374.4898,32906.0
2019-12-16 11:30:00,375.68,376.0,375.34,375.9,10955.0,374.6693,374.9885,374.3302,374.8887,10955.0
2019-12-16 12:00:00,375.9,375.92,375.25,375.56,12486.0,374.8887,374.9087,374.2405,374.5496,12486.0
2019-12-16 12:30:00,375.46,375.51,375.2,375.28,13489.0,374.4499,374.4998,374.1906,374.2704,13489.0
2019-12-16 13:00:00,375.3,375.55,375.29,375.41,16845.0,374.2903,374.5397,374.2804,374.4,16845.0
2019-12-16 13:30:00,375.41,375.6,375.24,375.43,10685.0,374.4,374.5895,374.2305,374.42,10685.0
2019-12-16 14:00:00,375.47,377.22,375.25,376.83,17684.0,374.4599,376.2052,374.2405,375.8162,17684.0
2019-12-16 14:30:00,376.75,376.91,375.91,375.91,19460.0,375.7364,375.896,374.8987,374.8987,19460.0
2019-12-16 15:00:00,375.87,376.08,375.45,375.69,16147.0,374.8588,375.0682,374.4399,374.6793,16147.0
2019-12-16 15:30:00,375.65,376.66,375.59,376.0,44532.0,374.6394,375.6467,374.5796,374.9885,44532.0
2019-12-17 09:30:00,375.73,375.73,371.18,374.08,31227.0,374.7192,374.7192,370.1814,373.0736,31227.0
2019-12-17 10:00:00,373.96,374.06,371.7,372.61,15377.0,372.9539,373.0537,370.7,371.6076,15377.0
2019-12-17 10:30:00,372.6,372.73,371.11,371.33,16586.0,371.5976,371.7273,370.1116,370.331,16586.0
2019-12-17 11:00:00,371.29,371.37,369.23,369.36,30648.0,370.2911,370.3709,368.2367,368.3663,30648.0
2019-12-17 11:30:00,369.48,370.25,368.76,369.94,28745.0,368.486,369.2539,367.7679,368.9448,28745.0
2019-12-17 12:00:00,369.77,370.41,369.2,369.91,18681.0,368.7752,369.4135,368.2068,368.9148,18681.0
2019-12-17 12:30:00,369.9,370.35,369.67,370.09,22029.0,368.9049,369.3537,368.6755,369.0944,22029.0
2019-12-17 13:00:00,370.08,370.75,369.3,369.36,44681.0,369.0844,369.7526,368.3065,368.3663,44681.0
2019-12-17 13:30:00,369.34,370.12,368.88,369.84,42928.0,368.3464,369.1243,367.8876,368.845,42928.0
2019-12-17 14:00:00,369.88,370.27,369.61,369.92,18782.0,368.8849,369.2739,368.6157,368.9248,18782.0
2019-12-17 14:30:00,369.95,369.95,368.58,369.12,57950.0,368.9547,368.9547,367.5884,368.127,57950.0
2019-12-17 15:00:00,368.92,369.61,368.34,368.97,83388.0,367.9275,368.6157,367.3491,367.9774,83388.0
2019-12-17 15:30:00,369.01,369.47,368.22,369.1,146172.0,368.0173,368.476,367.2294,368.107,146172.0
2019-12-18 09:30:00,370.3,370.73,368.73,369.7,70856.0,369.3038,369.7326,367.738,368.7054,70856.0
2019-12-18 10:00:00,369.7,371.73,369.44,371.21,55571.0,368.7054,370.7299,368.4461,370.2113,55571.0
2019-12-18 10:30:00,371.2,371.43,370.61,370.81,13219.0,370.2014,370.4308,369.613,369.8124,13219.0
2019-12-18 11:00:00,370.59,371.06,369.56,371.06,29787.0,369.593,370.0617,368.5658,370.0617,29787.0
2019-12-18 11:30:00,371.0,371.13,370.21,370.29,31908.0,370.0019,370.1316,369.214,369.2938,31908.0
2019-12-18 12:00:00,370.36,370.9,370.29,370.82,7645.0,369.3636,369.9022,369.2938,369.8224,7645.0
2019-12-18 12:30:00,370.73,371.02,370.34,370.57,9058.0,369.7326,370.0219,369.3437,369.5731,9058.0
2019-12-18 13:00:00,370.65,372.43,370.59,372.01,17936.0,369.6529,371.4281,369.593,371.0092,17936.0
2019-12-18 13:30:00,372.05,372.83,372.0,372.72,14711.0,371.0491,371.827,370.9992,371.7173,14711.0
2019-12-18 14:00:00,372.78,372.92,372.35,372.53,28493.0,371.7771,371.9167,371.3483,371.5278,28493.0
2019-12-18 14:30:00,372.57,373.63,371.62,372.37,34692.0,371.5677,372.6248,370.6202,371.3682,34692.0
2019-12-18 15:00:00,372.25,372.41,371.82,371.95,8088.0,371.2485,371.4081,370.8197,370.9494,8088.0
2019-12-18 15:30:00,371.91,372.46,370.75,371.24,78169.0,370.9095,371.458,369.7526,370.2413,78169.0
2019-12-19 09:30:00,371.95,373.98,365.1,365.31,109964.0,370.9494,372.9739,364.1178,364.3272,109964.0
2019-12-19 10:00:00,365.35,368.15,363.14,367.07,160895.0,364.3671,367.1596,362.1631,366.0825,160895.0
2019-12-19 10:30:00,366.91,368.16,366.33,367.55,59530.0,365.9229,367.1696,365.3445,366.5612,59530.0
2019-12-19 11:00:00,367.63,369.12,367.06,368.99,41411.0,366.641,368.127,366.0725,367.9973,41411.0
2019-12-19 11:30:00,369.38,371.27,369.06,370.98,13781.0,368.3863,370.2712,368.0671,369.982,13781.0
2019-12-19 12:00:00,370.91,371.94,370.72,371.3,11714.0,369.9122,370.9394,369.7227,370.3011,11714.0
2019-12-19 12:30:00,371.26,371.66,370.55,370.7,19984.0,370.2612,370.6601,369.5531,369.7027,19984.0
2019-12-19 13:00:00,370.92,371.44,370.45,371.13,14358.0,369.9221,370.4407,369.4534,370.1316,14358.0
2019-12-19 13:30:00,371.46,371.8,370.96,371.34,16464.0,370.4607,370.7998,369.962,370.341,16464.0
2019-12-19 14:00:00,371.32,371.95,370.8,371.1,15282.0,370.321,370.9494,369.8024,370.1016,15282.0
2019-12-19 14:30:00,371.09,371.9,370.9,370.97,9400.0,370.0917,370.8995,369.9022,369.972,9400.0
2019-12-19 15:00:00,370.94,371.97,370.83,371.13,13980.0,369.9421,370.9693,369.8324,370.1316,13980.0
2019-12-19 15:30:00,371.26,372.77,371.0,372.57,61353.0,370.2612,371.7671,370.0019,371.5677,61353.0
2019-12-20 09:30:00,374.94,375.55,371.01,373.47,175443.0,373.9313,374.5397,370.0119,372.4653,175443.0
2019-12-20 10:00:00,373.02,373.84,372.51,373.58,16068.0,372.0165,372.8343,371.5078,372.575,16068.0
2019-12-20 10:30:00,373.89,375.0,373.61,374.59,13835.0,372.8841,373.9911,372.6049,373.5823,13835.0
2019-12-20 11:00:00,374.84,375.32,374.48,375.15,9939.0,373.8316,374.3103,373.4725,374.1407,9939.0
2019-12-20 11:30:00,375.07,375.07,373.62,373.62,10641.0,374.061,374.061,372.6149,372.6149,10641.0
2019-12-20 12:00:00,373.72,374.98,373.67,374.98,24589.0,372.7146,373.9712,372.6647,373.9712,24589.0
2019-12-20 12:30:00,374.85,375.06,374.12,374.31,15211.0,373.8416,374.051,373.1135,373.303,15211.0
2019-12-20 13:00:00,374.29,374.55,373.82,373.94,10890.0,373.2831,373.5424,372.8143,372.934,10890.0
2019-12-20 13:30:00,373.96,374.39,373.91,374.08,10263.0,372.9539,373.3828,372.9041,373.0736,10263.0
2019-12-20 14:00:00,374.06,374.88,373.87,374.71,16383.0,373.0537,373.8715,372.8642,373.7019,16383.0
2019-12-20 14:30:00,374.64,375.21,374.34,375.02,15362.0,373.6321,374.2006,373.3329,374.0111,15362.0
2019-12-20 15:00:00,374.71,375.6,374.63,375.37,15161.0,373.7019,374.5895,373.6221,374.3602,15161.0
2019-12-20 15:30:00,375.45,375.8,374.3,375.62,104083.0,374.4399,374.789,373.293,374.6095,104083.0
2019-12-23 09:30:00,377.2,377.88,375.71,377.55,15577.0,376.1852,376.8634,374.6992,376.5343,15577.0
2019-12-23 10:00:00,377.63,377.63,373.36,373.63,25496.0,376.6141,376.6141,372.3556,372.6248,25496.0
2019-12-23 10:30:00,373.65,374.0,372.56,373.97,25781.0,372.6448,372.9938,371.5577,372.9639,25781.0
2019-12-23 11:00:00,373.95,374.3,373.06,373.5,12779.0,372.944,373.293,372.0564,372.4952,12779.0
2019-12-23 11:30:00,373.37,374.55,373.36,374.25,10913.0,372.3655,373.5424,372.3556,373.2432,10913.0
2019-12-23 12:00:00,374.31,374.67,374.22,374.26,6300.0,373.303,373.662,373.2132,373.2531,6300.0
2019-12-23 12:30:00,374.35,374.75,374.02,374.42,7773.0,373.3429,373.7418,373.0138,373.4127,7773.0
2019-12-23 13:00:00,374.4,375.35,374.37,374.74,8464.0,373.3928,374.3402,373.3628,373.7318,8464.0
2019-12-23 13:30:00,374.5,374.52,373.95,374.33,4905.0,373.4925,373.5124,372.944,373.323,4905.0
2019-12-23 14:00:00,374.35,375.75,374.35,375.41,14161.0,373.3429,374.7391,373.3429,374.4,14161.0
2019-12-23 14:30:00,375.34,375.64,374.47,374.67,11862.0,374.3302,374.6294,373.4626,373.662,11862.0
2019-12-23 15:00:00,374.67,374.94,374.32,374.72,14120.0,373.662,373.9313,373.313,373.7119,14120.0
2019-12-23 15:30:00,374.67,374.81,373.27,374.42,42885.0,373.662,373.8017,372.2658,373.4127,42885.0
2019-12-24 09:30:00,374.75,374.75,372.51,374.29,26326.0,373.7418,373.7418,371.5078,373.2831,26326.0
2019-12-24 10:00:00,374.31,375.81,374.06,374.52,11353.0,373.303,374.799,373.0537,373.5124,11353.0
2019-12-24 10:30:00,374.4,375.0,373.88,374.22,8794.0,373.3928,373.9911,372.8742,373.2132,8794.0
2019-12-24 11:00:00,374.55,375.29,374.21,375.04,8705.0,373.5424,374.2804,373.2033,374.031,8705.0
2019-12-24 11:30:00,375.06,375.13,374.53,374.93,20810.0,374.051,374.1208,373.5224,373.9213,20810.0
2019-12-24 12:00:00,374.95,375.84,374.86,375.72,27580.0,373.9413,374.8289,373.8515,374.7092,27580.0
2019-12-24 12:30:00,375.61,376.71,374.66,376.56,25108.0,374.5995,375.6965,373.6521,375.547,25108.0
2019-12-26 09:30:00,376.76,377.63,376.0,377.61,20264.0,375.7464,376.6141,374.9885,376.5941,20264.0
2019-12-26 10:00:00,377.32,377.76,376.71,376.99,8604.0,376.3049,376.7437,375.6965,375.9758,8604.0
2019-12-26 10:30:00,376.68,376.68,374.58,375.47,15230.0,375.6666,375.6666,373.5723,374.4599,15230.0
2019-12-26 11:00:00,375.5,375.9,374.63,375.63,14324.0,374.4898,374.8887,373.6221,374.6195,14324.0
2019-12-26 11:30:00,375.78,376.16,374.99,375.55,10788.0,374.7691,375.148,373.9812,374.5397,10788.0
2019-12-26 12:00:00,375.52,375.52,374.7,374.78,6482.0,374.5098,374.5098,373.692,373.7717,6482.0
2019-12-26 12:30:00,374.69,375.98,374.33,375.75,13072.0,373.682,374.9685,373.323,374.7391,13072.0
2019-12-26 13:00:00,375.74,377.32,375.74,377.19,11957.0,374.7292,376.3049,374.7292,376.1753,11957.0
2019-12-26 13:30:00,376.87,376.95,375.8,375.8,4681.0,375.8561,375.9359,374.789,374.789,4681.0
2019-12-26 14:00:00,375.59,375.79,374.93,375.05,7607.0,374.5796,374.779,373.9213,374.041,7607.0
2019-12-26 14:30:00,375.13,376.1,375.12,375.76,11235.0,374.1208,375.0882,374.1108,374.7491,11235.0
2019-12-26 15:00:00,375.84,376.1,375.5,375.5,11183.0,374.8289,375.0882,374.4898,374.4898,11183.0
2019-12-26 15:30:00,375.59,375.73,374.0,374.94,47488.0,374.5796,374.7192,372.9938,373.9313,47488.0
2019-12-27 09:30:00,375.24,375.95,371.24,371.77,18660.0,374.2305,374.9386,370.2413,370.7698,18660.0
2019-12-27 10:00:00,371.2,373.22,370.97,373.06,19361.0,370.2014,372.2159,369.972,372.0564,19361.0
2019-12-27 10:30:00,372.91,373.78,372.91,373.71,7304.0,371.9068,372.7744,371.9068,372.7046,7304.0
2019-12-27 11:00:00,373.56,375.0,373.34,374.93,14792.0,372.555,373.9911,372.3356,373.9213,14792.0
2019-12-27 11:30:00,375.02,375.13,373.69,373.71,18527.0,374.0111,374.1208,372.6847,372.7046,18527.0
2019-12-27 12:00:00,373.98,373.98,373.52,373.81,5030.0,372.9739,372.9739,372.5151,372.8044,5030.0
2019-12-27 12:30:00,373.6,374.49,373.58,374.36,5523.0,372.5949,373.4825,372.575,373.3529,5523.0
2019-12-27 13:00:00,374.3,374.51,373.61,374.06,4806.0,373.293,373.5025,372.6049,373.0537,4806.0
2019-12-27 13:30:00,374.06,374.33,373.21,373.54,2833.0,373.0537,373.323,372.206,372.5351,2833.0
2019-12-27 14:00:00,373.33,373.99,373.23,373.74,6908.0,372.3256,372.9839,372.2259,372.7345,6908.0
2019-12-27 14:30:00,373.63,374.11,373.63,374.11,5222.0,372.6248,373.1035,372.6248,373.1035,5222.0
2019-12-27 15:00:00,374.17,374.22,373.51,373.6,10618.0,373.1634,373.2132,372.5052,372.5949,10618.0
2019-12-27 15:30:00,373.56,373.83,372.2,373.31,30842.0,372.555,372.8243,371.1987,372.3057,30842.0
2019-12-30 09:30:00,373.74,375.82,371.04,373.01,17494.0,372.7345,374.8089,370.0418,372.0065,17494.0
2019-12-30 10:00:00,373.34,374.94,372.65,374.11,18556.0,372.3356,373.9313,371.6475,373.1035,18556.0
2019-12-30 10:30:00,374.0,374.57,373.03,373.11,19649.0,372.9938,373.5623,372.0264,372.1062,19649.0
2019-12-30 11:00:00,372.99,374.78,372.74,374.5,7057.0,371.9866,373.7717,371.7372,373.4925,7057.0
2019-12-30 11:30:00,374.46,374.63,373.51,374.2,5581.0,373.4526,373.6221,372.5052,373.1933,5581.0
2019-12-30 12:00:00,374.23,374.74,374.15,374.26,12528.0,373.2232,373.7318,373.1434,373.2531,12528.0
2019-12-30 12:30:00,374.42,374.89,374.08,374.58,4377.0,373.4127,373.8814,373.0736,373.5723,4377.0
2019-12-30 13:00:00,374.6,374.6,373.38,373.52,9273.0,373.5922,373.5922,372.3755,372.5151,9273.0
2019-12-30 13:30:00,373.5,374.18,372.95,374.0,10346.0,372.4952,373.1734,371.9467,372.9938,10346.0
2019-12-30 14:00:00,373.82,373.82,373.25,373.68,13466.0,372.8143,372.8143,372.2459,372.6747,13466.0
2019-12-30 14:30:00,373.41,374.11,373.24,373.31,15205.0,372.4054,373.1035,372.2359,372.3057,15205.0
2019-12-30 15:00:00,373.25,374.32,373.14,374.32,13611.0,372.2459,373.313,372.1362,373.313,13611.0
2019-12-30 15:30:00,374.33,374.56,373.18,373.92,43745.0,373.323,373.5523,372.176,372.9141,43745.0
2019-12-31 09:30:00,373.64,375.32,372.82,375.17,9949.0,372.6348,374.3103,371.817,374.1607,9949.0
2019-12-31 10:00:00,375.5,376.71,375.05,375.9,16345.0,374.4898,375.6965,374.041,374.8887,16345.0
2019-12-31 10:30:00,376.06,376.19,374.49,374.49,10042.0,375.0483,375.1779,373.4825,373.4825,10042.0
2019-12-31 11:00:00,374.35,374.36,373.08,373.16,17002.0,373.3429,373.3529,372.0763,372.1561,17002.0
2019-12-31 11:30:00,373.14,373.63,372.04,372.68,25776.0,372.1362,372.6248,371.0391,371.6774,25776.0
2019-12-31 12:00:00,372.4,373.73,372.21,373.73,12475.0,371.3981,372.7246,371.2087,372.7246,12475.0
2019-12-31 12:30:00,373.81,374.33,373.5,374.21,6699.0,372.8044,373.323,372.4952,373.2033,6699.0
2019-12-31 13:00:00,373.99,374.98,373.97,374.81,8258.0,372.9839,373.9712,372.9639,373.8017,8258.0
2019-12-31 13:30:00,374.73,374.98,373.15,374.12,22366.0,373.7219,373.9712,372.1461,373.1135,22366.0
2019-12-31 14:00:00,374.17,374.48,372.83,373.57,18385.0,373.1634,373.4725,371.827,372.565,18385.0
2019-12-31 14:30:00,373.5,375.0,373.41,374.24,12658.0,372.4952,373.9911,372.4054,373.2332,12658.0
2019-12-31 15:00:00,374.36,375.07,374.02,374.39,20440.0,373.3529,374.061,373.0138,373.3828,20440.0
2019-12-31 15:30:00,374.48,376.09,374.24,375.65,59453.0,373.4725,375.0782,373.2332,374.6394,59453.0
2020-01-02 09:30:00,378.0,379.0,371.24,374.43,29589.0,376.9831,377.9804,370.2413,373.4227,29589.0
2020-01-02 10:00:00,374.57,374.57,372.0,372.94,34850.0,373.5623,373.5623,370.9992,371.9367,34850.0
2020-01-02 10:30:00,372.95,373.0,371.02,372.88,28912.0,371.9467,371.9965,370.0219,371.8769,28912.0
2020-01-02 11:00:00,373.11,373.33,371.45,371.74,11910.0,372.1062,372.3256,370.4507,370.7399,11910.0
2020-01-02 11:30:00,371.44,371.45,369.62,370.06,19457.0,370.4407,370.4507,368.6256,369.0644,19457.0
2020-01-02 12:00:00,370.08,370.24,369.24,370.01,17997.0,369.0844,369.244,368.2466,369.0146,17997.0
2020-01-02 12:30:00,369.98,371.26,369.48,371.26,29090.0,368.9847,370.2612,368.486,370.2612,29090.0
2020-01-02 13:00:00,371.14,371.23,370.4,370.52,8998.0,370.1415,370.2313,369.4035,369.5232,8998.0
2020-01-02 13:30:00,370.55,371.26,370.23,371.25,9915.0,369.5531,370.2612,369.234,370.2512,9915.0
2020-01-02 14:00:00,371.29,372.1,371.11,371.62,12480.0,370.2911,371.099,370.1116,370.6202,12480.0
2020-01-02 14:30:00,371.58,372.35,371.34,371.69,13047.0,370.5804,371.3483,370.341,370.6901,13047.0
2020-01-02 15:00:00,371.82,372.98,371.56,372.34,22508.0,370.8197,371.9766,370.5604,371.3383,22508.0
2020-01-02 15:30:00,372.43,373.54,371.76,373.36,57347.0,371.4281,372.5351,370.7599,372.3556,57347.0
2020-01-03 09:30:00,368.21,370.44,367.05,370.28,23979.0,367.2194,369.4434,366.0625,369.2838,23979.0
2020-01-03 10:00:00,369.84,371.0,368.32,371.0,34636.0,368.845,370.0019,367.3291,370.0019,34636.0
2020-01-03 10:30:00,370.75,371.46,369.83,370.52,15461.0,369.7526,370.4607,368.8351,369.5232,15461.0
2020-01-03 11:00:00,370.23,370.82,369.32,369.67,21219.0,369.234,369.8224,368.3264,368.6755,21219.0
2020-01-03 11:30:00,369.86,370.75,369.86,370.19,14357.0,368.865,369.7526,368.865,369.1941,14357.0
2020-01-03 12:00:00,370.45,372.17,370.36,371.66,10431.0,369.4534,371.1688,369.3636,370.6601,10431.0
2020-01-03 12:30:00,371.87,372.35,371.66,371.83,8458.0,370.8696,371.3483,370.6601,370.8297,8458.0
2020-01-03 13:00:00,371.9,372.22,370.89,370.99,8563.0,370.8995,371.2186,369.8922,369.9919,8563.0
2020-01-03 13:30:00,370.88,371.05,369.65,370.73,19566.0,369.8822,370.0518,368.6555,369.7326,19566.0
2020-01-03 14:00:00,370.39,370.43,369.19,370.34,13069.0,369.3936,369.4334,368.1968,369.3437,13069.0
2020-01-03 14:30:00,370.39,370.39,369.06,369.76,16602.0,369.3936,369.3936,368.0671,368.7652,16602.0
2020-01-03 15:00:00,369.69,370.76,369.5,369.59,22220.0,368.6954,369.7626,368.5059,368.5957,22220.0
2020-01-03 15:30:00,369.67,369.95,368.8,369.16,51267.0,368.6755,368.9547,367.8078,368.1669,51267.0
2020-01-06 09:30:00,368.23,369.6,366.85,367.8,36677.0,367.2394,368.6057,365.8631,366.8105,36677.0
2020-01-06 10:00:00,367.65,367.71,364.5,364.6,33054.0,366.6609,366.7208,363.5194,363.6191,33054.0
2020-01-06 10:30:00,364.68,368.03,364.5,367.65,42178.0,363.6989,367.0399,363.5194,366.6609,42178.0
2020-01-06 11:00:00,367.85,369.54,367.22,369.42,29087.0,366.8604,368.5458,366.2321,368.4262,29087.0
2020-01-06 11:30:00,369.51,370.58,369.36,370.58,22701.0,368.5159,369.583,368.3663,369.583,22701.0
2020-01-06 12:00:00,370.52,370.79,369.22,369.3,26804.0,369.5232,369.7925,368.2267,368.3065,26804.0
2020-01-06 12:30:00,369.27,369.81,368.86,369.58,17232.0,368.2766,368.8151,367.8677,368.5857,17232.0
2020-01-06 13:00:00,369.44,370.0,368.1,368.11,21649.0,368.4461,369.0046,367.1097,367.1197,21649.0
2020-01-06 13:30:00,368.11,369.48,368.11,368.54,13555.0,367.1197,368.486,367.1197,367.5485,13555.0
2020-01-06 14:00:00,368.42,370.03,368.38,370.03,15249.0,367.4289,369.0345,367.389,369.0345,15249.0
2020-01-06 14:30:00,370.05,370.34,369.4,369.67,15546.0,369.0545,369.3437,368.4062,368.6755,15546.0
2020-01-06 15:00:00,369.9,370.26,369.75,370.07,23124.0,368.9049,369.2639,368.7553,369.0744,23124.0
2020-01-06 15:30:00,370.05,372.14,370.05,371.55,67358.0,369.0545,371.1388,369.0545,370.5504,67358.0
2020-01-07 09:30:00,371.56,372.34,368.02,369.08,26663.0,370.5604,371.3383,367.0299,368.0871,26663.0
2020-01-07 10:00:00,369.38,371.0,368.94,369.97,47414.0,368.3863,370.0019,367.9475,368.9747,47414.0
2020-01-07 10:30:00,370.0,370.28,368.87,370.18,37496.0,369.0046,369.2838,367.8776,369.1841,37496.0
2020-01-07 11:00:00,370.19,370.82,370.07,370.52,14653.0,369.1941,369.8224,369.0744,369.5232,14653.0
2020-01-07 11:30:00,370.34,370.34,369.38,369.8,13164.0,369.3437,369.3437,368.3863,368.8051,13164.0
2020-01-07 12:00:00,369.84,371.63,369.73,371.49,20854.0,368.845,370.6302,368.7353,370.4906,20854.0
2020-01-07 12:30:00,371.59,372.41,371.59,371.96,17267.0,370.5903,371.4081,370.5903,370.9593,17267.0
2020-01-07 13:00:00,371.95,372.34,370.42,372.06,20153.0,370.9494,371.3383,369.4235,371.0591,20153.0
2020-01-07 13:30:00,371.98,373.04,371.92,372.81,12488.0,370.9793,372.0364,370.9194,371.807,12488.0
2020-01-07 14:00:00,372.72,372.73,370.87,371.58,17267.0,371.7173,371.7273,369.8723,370.5804,17267.0
2020-01-07 14:30:00,371.5,372.98,371.43,372.7,22666.0,370.5006,371.9766,370.4308,371.6973,22666.0
2020-01-07 15:00:00,372.67,373.57,372.44,373.48,14148.0,371.6674,372.565,371.438,372.4752,14148.0
2020-01-07 15:30:00,373.46,373.83,371.75,372.93,88196.0,372.4553,372.8243,370.7499,371.9267,88196.0
2020-01-08 09:30:00,373.18,375.61,370.71,374.98,18462.0,372.176,374.5995,369.7127,373.9712,18462.0
2020-01-08 10:00:00,375.32,376.0,373.64,374.05,30650.0,374.3103,374.9885,372.6348,373.0437,30650.0
2020-01-08 10:30:00,373.84,374.71,373.48,374.71,11931.0,372.8343,373.7019,372.4752,373.7019,11931.0
2020-01-08 11:00:00,374.74,375.52,373.99,375.19,41238.0,373.7318,374.5098,372.9839,374.1806,41238.0
2020-01-08 11:30:00,374.96,377.19,374.09,377.04,24831.0,373.9513,376.1753,373.0836,376.0257,24831.0
2020-01-08 12:00:00,377.18,378.93,377.18,378.65,12695.0,376.1653,377.9106,376.1653,377.6313,12695.0
2020-01-08 12:30:00,378.32,379.75,378.22,379.59,18196.0,377.3022,378.7284,377.2025,378.5688,18196.0
2020-01-08 13:00:00,379.58,380.85,379.34,380.76,24377.0,378.5588,379.8254,378.3195,379.7357,24377.0
2020-01-08 13:30:00,380.85,382.8,380.55,381.35,35065.0,379.8254,381.7702,379.5262,380.3241,35065.0
2020-01-08 14:00:00,381.33,383.28,381.18,383.08,16555.0,380.3041,382.2489,380.1545,382.0494,16555.0
2020-01-08 14:30:00,383.19,384.0,382.81,382.94,17634.0,382.1591,382.9669,381.7801,381.9098,17634.0
2020-01-08 15:00:00,383.04,384.85,382.98,384.21,23527.0,382.0095,383.8147,381.9497,383.1764,23527.0
2020-01-08 15:30:00,384.14,384.58,381.95,382.42,90756.0,383.1066,383.5454,380.9225,381.3912,90756.0
2020-01-09 09:30:00,383.63,385.9,383.0,385.0,28365.0,382.5979,384.8618,381.9696,383.9642,28365.0
2020-01-09 10:00:00,384.86,385.64,384.15,384.99,15646.0,383.8246,384.6025,383.1165,383.9543,15646.0
2020-01-09 10:30:00,385.14,386.54,384.56,384.56,26079.0,384.1039,385.5001,383.5254,383.5254,26079.0
2020-01-09 11:00:00,384.87,384.87,383.65,384.22,14657.0,383.8346,383.8346,382.6179,383.1863,14657.0
2020-01-09 11:30:00,384.34,384.92,383.07,384.55,16896.0,383.306,383.8845,382.0394,383.5155,16896.0
2020-01-09 12:00:00,384.55,384.8,383.51,383.6,9930.0,383.5155,383.7648,382.4783,382.568,9930.0
2020-01-09 12:30:00,383.12,383.4,382.13,382.13,15427.0,382.0893,382.3686,381.102,381.102,15427.0
2020-01-09 13:00:00,382.19,382.56,381.75,382.51,10186.0,381.1618,381.5308,380.723,381.4809,10186.0
2020-01-09 13:30:00,382.33,382.68,381.66,382.03,8884.0,381.3014,381.6505,380.6332,381.0022,8884.0
2020-01-09 14:00:00,382.19,382.19,381.39,382.02,6936.0,381.1618,381.1618,380.364,380.9923,6936.0
2020-01-09 14:30:00,382.51,383.75,382.29,382.56,36595.0,381.4809,382.7176,381.2615,381.5308,36595.0
2020-01-09 15:00:00,382.44,382.63,381.43,381.8,18573.0,381.4111,381.6006,380.4039,380.7729,18573.0
2020-01-09 15:30:00,381.96,383.6,381.37,383.57,60139.0,380.9324,382.568,380.344,382.5381,60139.0
2020-01-10 09:30:00,384.62,385.06,380.0,382.12,16294.0,383.5853,384.0241,378.9777,381.092,16294.0
2020-01-10 10:00:00,382.11,383.01,380.67,382.49,15622.0,381.082,381.9796,379.6459,381.461,15622.0
2020-01-10 10:30:00,382.42,382.73,381.53,381.98,10593.0,381.3912,381.7004,380.5036,380.9524,10593.0
2020-01-10 11:00:00,381.81,383.36,381.81,383.28,10668.0,380.7828,382.3287,380.7828,382.2489,10668.0
2020-01-10 11:30:00,383.18,384.81,383.13,384.78,14577.0,382.1491,383.7748,382.0993,383.7448,14577.0
2020-01-10 12:00:00,384.48,385.76,383.34,385.68,22181.0,383.4456,384.7222,382.3087,384.6424,22181.0
2020-01-10 12:30:00,385.62,386.1,384.78,384.78,23233.0,384.5826,385.0613,383.7448,383.7448,23233.0
2020-01-10 13:00:00,384.75,385.32,384.37,384.37,8759.0,383.7149,384.2834,383.3359,383.3359,8759.0
2020-01-10 13:30:00,384.42,384.83,384.1,384.76,6683.0,383.3858,383.7947,383.0667,383.7249,6683.0
2020-01-10 14:00:00,384.75,385.19,384.32,384.74,13648.0,383.7149,384.1537,383.2861,383.7049,13648.0
2020-01-10 14:30:00,384.49,385.29,384.34,384.79,15553.0,383.4556,384.2535,383.306,383.7548,15553.0
2020-01-10 15:00:00,384.82,384.82,381.54,381.6,24074.0,383.7847,383.7847,380.5136,380.5734,24074.0
2020-01-10 15:30:00,381.44,381.76,380.36,381.44,70429.0,380.4138,380.733,379.3367,380.4138,70429.0
2020-01-13 09:30:00,380.01,380.01,377.13,377.5,39547.0,378.9877,378.9877,376.1154,376.4844,39547.0
2020-01-13 10:00:00,377.7,379.08,375.91,378.37,21844.0,376.6839,378.0602,374.8987,377.3521,21844.0
2020-01-13 10:30:00,378.65,378.65,376.74,377.6,10830.0,377.6313,377.6313,375.7265,376.5842,10830.0
2020-01-13 11:00:00,377.41,377.95,376.27,377.59,18988.0,376.3947,376.9332,375.2577,376.5742,18988.0
2020-01-13 11:30:00,377.68,379.05,376.19,378.75,14308.0,376.6639,378.0303,375.1779,377.7311,14308.0
2020-01-13 12:00:00,378.96,379.84,378.79,379.79,12205.0,377.9405,378.8181,377.771,378.7683,12205.0
2020-01-13 12:30:00,379.83,380.34,379.06,379.62,28561.0,378.8082,379.3168,378.0402,378.5987,28561.0
2020-01-13 13:00:00,379.65,379.71,377.75,378.2,7638.0,378.6286,378.6885,376.7338,377.1825,7638.0
2020-01-13 13:30:00,378.1,378.2,375.23,375.25,13344.0,377.0828,377.1825,374.2205,374.2405,13344.0
2020-01-13 14:00:00,375.13,376.72,375.13,376.38,9873.0,374.1208,375.7065,374.1208,375.3674,9873.0
2020-01-13 14:30:00,376.71,377.86,376.46,377.79,16871.0,375.6965,376.8435,375.4472,376.7736,16871.0
2020-01-13 15:00:00,377.79,378.37,377.77,378.13,6551.0,376.7736,377.3521,376.7537,377.1127,6551.0
2020-01-13 15:30:00,378.16,379.62,377.94,379.01,40475.0,377.1426,378.5987,376.9232,377.9904,40475.0
2020-01-14 09:30:00,378.3,380.0,375.57,376.6,30241.0,377.2823,378.9777,374.5596,375.5868,30241.0
2020-01-14 10:00:00,376.67,381.29,376.67,381.24,19262.0,375.6567,380.2642,375.6567,380.2144,19262.0
2020-01-14 10:30:00,382.0,382.76,379.06,379.5,29438.0,380.9723,381.7303,378.0402,378.479,29438.0
2020-01-14 11:00:00,379.66,380.1,379.04,379.66,15106.0,378.6386,379.0774,378.0203,378.6386,15106.0
2020-01-14 11:30:00,379.49,381.64,379.12,381.02,10532.0,378.4691,380.6133,378.1001,379.995,10532.0
2020-01-14 12:00:00,380.91,382.38,380.32,381.95,11125.0,379.8853,381.3513,379.2968,380.9225,11125.0
2020-01-14 12:30:00,382.08,383.49,382.08,383.19,9336.0,381.0521,382.4583,381.0521,382.1591,9336.0
2020-01-14 13:00:00,383.27,385.29,382.95,384.46,8451.0,382.2389,384.2535,381.9198,383.4257,8451.0
2020-01-14 13:30:00,383.98,385.0,383.03,384.62,23935.0,382.947,383.9642,381.9995,383.5853,23935.0
2020-01-14 14:00:00,384.35,387.68,383.91,387.68,27532.0,383.316,386.637,382.8772,386.637,27532.0
2020-01-14 14:30:00,387.14,388.0,386.7,386.76,18913.0,386.0985,386.9562,385.6597,385.7195,18913.0
2020-01-14 15:00:00,386.78,386.96,385.34,385.89,31275.0,385.7395,385.919,384.3033,384.8519,31275.0
2020-01-14 15:30:00,385.7,388.42,385.68,387.62,105435.0,384.6624,387.375,384.6424,386.5772,105435.0
2020-01-15 09:30:00,387.42,396.47,387.42,395.57,87869.0,386.3777,395.4034,386.3777,394.5058,87869.0
2020-01-15 10:00:00,395.5,395.57,390.5,390.81,38371.0,394.436,394.5058,389.4495,389.7586,38371.0
2020-01-15 10:30:00,391.14,392.6,389.76,391.73,16702.0,390.0877,391.5438,388.7114,390.6761,16702.0
2020-01-15 11:00:00,392.23,392.28,390.89,392.07,10237.0,391.1748,391.2247,389.8384,391.0152,10237.0
2020-01-15 11:30:00,391.99,392.89,391.19,391.79,23996.0,390.9354,391.833,390.1376,390.736,23996.0
2020-01-15 12:00:00,391.66,393.46,391.54,391.91,16775.0,390.6063,392.4015,390.4867,390.8557,16775.0
2020-01-15 12:30:00,391.99,392.58,391.63,391.64,10253.0,390.9354,391.5239,390.5764,390.5864,10253.0
2020-01-15 13:00:00,391.51,391.89,391.0,391.78,10662.0,390.4567,390.8357,389.9481,390.726,10662.0
2020-01-15 13:30:00,391.87,392.4,391.21,391.79,12194.0,390.8158,391.3443,390.1575,390.736,12194.0
2020-01-15 14:00:00,391.8,393.48,391.8,393.06,14387.0,390.746,392.4214,390.746,392.0026,14387.0
2020-01-15 14:30:00,393.3,393.3,392.05,392.26,13810.0,392.2419,392.2419,390.9953,391.2047,13810.0
2020-01-15 15:00:00,392.16,392.31,391.14,391.5,30856.0,391.105,391.2546,390.0877,390.4468,30856.0
2020-01-15 15:30:00,391.52,391.81,390.08,390.76,80098.0,390.4667,390.7559,389.0306,389.7088,80098.0
2020-01-16 09:30:00,393.17,394.0,387.13,388.73,21908.0,392.1123,392.94,386.0885,387.6842,21908.0
2020-01-16 10:00:00,388.31,389.06,384.43,385.89,30278.0,387.2653,388.0133,383.3958,384.8519,30278.0
2020-01-16 10:30:00,385.83,386.64,385.45,385.75,14802.0,384.792,385.5998,384.413,384.7122,14802.0
2020-01-16 11:00:00,385.95,385.95,383.3,384.26,22992.0,384.9117,384.9117,382.2688,383.2262,22992.0
2020-01-16 11:30:00,384.19,386.33,383.97,384.73,38308.0,383.1564,385.2907,382.937,383.695,38308.0
2020-01-16 12:00:00,384.6,385.93,384.25,384.25,24219.0,383.5653,384.8917,383.2163,383.2163,24219.0
2020-01-16 12:30:00,384.19,384.19,383.11,383.19,26561.0,383.1564,383.1564,382.0793,382.1591,26561.0
2020-01-16 13:00:00,383.21,383.35,381.82,382.0,40290.0,382.1791,382.3187,380.7928,380.9723,40290.0
2020-01-16 13:30:00,382.16,383.3,382.09,383.03,14411.0,381.1319,382.2688,381.0621,381.9995,14411.0
2020-01-16 14:00:00,383.17,385.12,383.11,384.42,21240.0,382.1392,384.0839,382.0793,383.3858,21240.0
2020-01-16 14:30:00,384.69,385.27,384.3,384.61,22165.0,383.6551,384.2335,383.2661,383.5753,22165.0
2020-01-16 15:00:00,384.53,384.84,383.0,383.0,15840.0,383.4955,383.8047,381.9696,381.9696,15840.0
2020-01-16 15:30:00,382.94,386.01,382.93,385.57,51238.0,381.9098,384.9715,381.8998,384.5327,51238.0
2020-01-17 09:30:00,386.1,386.41,383.0,384.78,74665.0,385.0613,385.3705,381.9696,383.7448,74665.0
2020-01-17 10:00:00,384.55,386.37,384.46,385.28,92635.0,383.5155,385.3306,383.4257,384.2435,92635.0
2020-01-17 10:30:00,385.26,385.26,383.28,383.71,22574.0,384.2235,384.2235,382.2489,382.6777,22574.0
2020-01-17 11:00:00,383.54,385.83,383.52,385.78,83763.0,382.5082,384.792,382.4882,384.7421,83763.0
2020-01-17 11:30:00,385.78,385.8,384.51,384.51,19257.0,384.7421,384.7621,383.4756,383.4756,19257.0
2020-01-17 12:00:00,384.57,384.74,383.39,383.82,9525.0,383.5354,383.7049,382.3586,382.7874,9525.0
2020-01-17 12:30:00,383.39,384.0,383.22,383.29,9811.0,382.3586,382.9669,382.189,382.2588,9811.0
2020-01-17 13:00:00,383.26,383.82,382.53,383.56,31312.0,382.2289,382.7874,381.5009,382.5281,31312.0
2020-01-17 13:30:00,383.56,384.5,383.0,384.33,35934.0,382.5281,383.4656,381.9696,383.296,35934.0
2020-01-17 14:00:00,384.35,385.33,384.3,384.96,9178.0,383.316,384.2934,383.2661,383.9244,9178.0
2020-01-17 14:30:00,385.07,385.14,383.27,383.56,16339.0,384.0341,384.1039,382.2389,382.5281,16339.0
2020-01-17 15:00:00,383.74,385.13,383.74,385.01,14540.0,382.7076,384.0939,382.7076,383.9742,14540.0
2020-01-17 15:30:00,385.03,386.6,385.03,385.7,74344.0,383.9942,385.5599,383.9942,384.6624,74344.0
2020-01-21 09:30:00,385.9,386.31,369.06,374.99,125303.0,384.8618,385.2707,368.0671,373.9812,125303.0
2020-01-21 10:00:00,374.89,375.54,371.72,372.63,56620.0,373.8814,374.5297,370.72,371.6275,56620.0
2020-01-21 10:30:00,372.63,372.76,370.65,371.54,50283.0,371.6275,371.7572,369.6529,370.5405,50283.0
2020-01-21 11:00:00,371.43,372.47,370.8,370.82,43744.0,370.4308,371.468,369.8024,369.8224,43744.0
2020-01-21 11:30:00,370.7,371.3,369.26,370.05,115391.0,369.7027,370.3011,368.2666,369.0545,115391.0
2020-01-21 12:00:00,370.09,370.17,368.62,368.63,34823.0,369.0944,369.1741,367.6283,367.6383,34823.0
2020-01-21 12:30:00,368.54,368.72,366.49,367.93,47884.0,367.5485,367.728,365.504,366.9402,47884.0
2020-01-21 13:00:00,368.08,368.39,366.21,366.67,78892.0,367.0898,367.3989,365.2248,365.6836,78892.0
2020-01-21 13:30:00,366.66,368.89,366.34,368.5,50112.0,365.6736,367.8976,365.3544,367.5086,50112.0
2020-01-21 14:00:00,368.38,368.44,367.17,367.53,55066.0,367.389,367.4488,366.1822,366.5412,55066.0
2020-01-21 14:30:00,367.16,367.29,365.81,365.87,31567.0,366.1722,366.3019,364.8259,364.8857,31567.0
2020-01-21 15:00:00,365.99,366.89,364.3,365.76,97132.0,365.0054,365.903,363.3199,364.776,97132.0
2020-01-21 15:30:00,365.74,366.0,363.68,363.73,178086.0,364.7561,365.0154,362.7016,362.7515,178086.0
2020-01-22 09:30:00,365.72,367.14,361.41,361.78,73735.0,364.7361,366.1523,360.4377,360.8067,73735.0
2020-01-22 10:00:00,361.78,363.51,360.4,360.59,113700.0,360.8067,362.5321,359.4304,359.6199,113700.0
2020-01-22 10:30:00,360.73,361.61,359.11,359.45,81221.0,359.7595,360.6372,358.1439,358.483,81221.0
2020-01-22 11:00:00,359.2,360.18,358.45,359.02,43709.0,358.2337,359.211,357.4857,358.0541,43709.0
2020-01-22 11:30:00,358.94,359.49,357.58,358.38,33378.0,357.9744,358.5229,356.618,357.4159,33378.0
2020-01-22 12:00:00,358.32,358.5,356.71,356.9,43670.0,357.356,357.5355,355.7504,355.9398,43670.0
2020-01-22 12:30:00,356.94,357.62,356.46,357.29,33595.0,355.9797,356.6579,355.501,356.3288,33595.0
2020-01-22 13:00:00,357.34,359.21,357.04,358.98,146575.0,356.3787,358.2436,356.0795,358.0142,146575.0
2020-01-22 13:30:00,359.0,362.02,359.0,360.2,99516.0,358.0342,361.0461,358.0342,359.231,99516.0
2020-01-22 14:00:00,360.09,361.35,359.36,359.85,37634.0,359.1213,360.3779,358.3932,358.8819,37634.0
2020-01-22 14:30:00,359.81,360.24,359.4,360.02,20360.0,358.842,359.2709,358.4331,359.0514,20360.0
2020-01-22 15:00:00,360.04,360.04,358.64,358.88,29505.0,359.0714,359.0714,357.6752,357.9145,29505.0
2020-01-22 15:30:00,358.77,359.93,358.26,359.19,94929.0,357.8048,358.9617,357.2962,358.2237,94929.0
2020-01-23 09:30:00,359.42,359.45,354.21,358.03,44181.0,358.4531,358.483,353.2571,357.0668,44181.0
2020-01-23 10:00:00,357.72,359.99,357.21,359.54,32341.0,356.7576,359.0215,356.249,358.5727,32341.0
2020-01-23 10:30:00,359.77,360.45,357.66,358.3,18820.0,358.8021,359.4803,356.6978,357.3361,18820.0
2020-01-23 11:00:00,358.43,359.07,357.45,357.99,16625.0,357.4657,358.104,356.4884,357.0269,16625.0
2020-01-23 11:30:00,357.85,359.25,357.79,359.24,10282.0,356.8873,358.2835,356.8274,358.2735,10282.0
2020-01-23 12:00:00,359.11,359.11,357.85,358.32,14724.0,358.1439,358.1439,356.8873,357.356,14724.0
2020-01-23 12:30:00,358.31,358.35,356.04,356.04,15598.0,357.3461,357.3859,355.0822,355.0822,15598.0
2020-01-23 13:00:00,356.14,357.4,356.14,356.53,10046.0,355.1819,356.4385,355.1819,355.5708,10046.0
2020-01-23 13:30:00,356.49,358.1,356.43,357.01,50548.0,355.5309,357.1366,355.4711,356.0495,50548.0
2020-01-23 14:00:00,357.0,359.2,356.81,358.4,77881.0,356.0396,358.2337,355.8501,357.4358,77881.0
2020-01-23 14:30:00,358.54,359.23,357.9,357.96,28632.0,357.5754,358.2636,356.9372,356.997,28632.0
2020-01-23 15:00:00,358.06,358.34,357.5,357.86,15017.0,357.0967,357.376,356.5382,356.8973,15017.0
2020-01-23 15:30:00,357.81,358.26,356.57,356.6,78930.0,356.8474,357.2962,355.6107,355.6407,78930.0
2020-01-24 09:30:00,359.91,359.91,353.02,355.19,83913.0,358.9417,358.9417,352.0703,354.2344,83913.0
2020-01-24 10:00:00,355.01,355.39,348.25,348.27,96101.0,354.0549,354.4339,347.3131,347.3331,96101.0
2020-01-24 10:30:00,348.46,348.51,344.79,345.61,103095.0,347.5225,347.5724,343.8624,344.6802,103095.0
2020-01-24 11:00:00,345.68,347.7,343.09,344.7,70109.0,344.75,346.7646,342.167,343.7727,70109.0
2020-01-24 11:30:00,344.98,345.44,343.6,344.65,38804.0,344.0519,344.5107,342.6756,343.7228,38804.0
2020-01-24 12:00:00,344.7,346.5,344.5,345.83,41740.0,343.7727,345.5678,343.5732,344.8996,41740.0
2020-01-24 12:30:00,346.3,348.08,346.3,346.66,18376.0,345.3684,347.1436,345.3684,345.7274,18376.0
2020-01-24 13:00:00,346.66,347.98,345.83,346.5,28921.0,345.7274,347.0438,344.8996,345.5678,28921.0
2020-01-24 13:30:00,346.5,347.09,345.46,346.45,19164.0,345.5678,346.1562,344.5306,345.518,19164.0
2020-01-24 14:00:00,346.42,346.59,344.8,345.25,20232.0,345.488,345.6576,343.8724,344.3212,20232.0
2020-01-24 14:30:00,345.54,346.5,343.75,346.17,50026.0,344.6104,345.5678,342.8252,345.2387,50026.0
2020-01-24 15:00:00,346.19,346.6,345.27,346.31,21208.0,345.2587,345.6676,344.3411,345.3783,21208.0
2020-01-24 15:30:00,346.21,346.21,344.64,345.2,104297.0,345.2786,345.2786,343.7128,344.2713,104297.0
2020-01-27 09:30:00,341.67,342.32,337.77,340.42,68394.0,340.7508,341.3991,336.8613,339.5042,68394.0
2020-01-27 10:00:00,340.42,340.42,336.17,339.27,79431.0,339.5042,339.5042,335.2656,338.3573,79431.0
2020-01-27 10:30:00,339.33,339.52,338.0,339.2,40185.0,338.4171,338.6066,337.0907,338.2875,40185.0
2020-01-27 11:00:00,339.12,341.35,339.09,341.09,28464.0,338.2077,340.4317,338.1778,340.1724,28464.0
2020-01-27 11:30:00,340.89,343.0,340.89,341.7,24000.0,339.9729,342.0772,339.9729,340.7807,24000.0
2020-01-27 12:00:00,341.52,343.32,341.52,341.87,19090.0,340.6012,342.3964,340.6012,340.9503,19090.0
2020-01-27 12:30:00,341.69,342.87,341.18,341.28,18442.0,340.7708,341.9476,340.2621,340.3619,18442.0
2020-01-27 13:00:00,341.2,342.23,340.81,341.31,20242.0,340.2821,341.3093,339.8931,340.3918,20242.0
2020-01-27 13:30:00,341.22,341.86,340.52,340.65,14370.0,340.302,340.9403,339.6039,339.7336,14370.0
2020-01-27 14:00:00,340.88,342.82,340.56,342.56,11620.0,339.9629,341.8977,339.6438,341.6384,11620.0
2020-01-27 14:30:00,342.59,343.1,341.36,342.07,12511.0,341.6683,342.177,340.4417,341.1497,12511.0
2020-01-27 15:00:00,341.9,341.92,340.11,340.73,20399.0,340.9802,341.0001,339.195,339.8133,20399.0
2020-01-27 15:30:00,340.68,340.78,339.23,339.48,69904.0,339.7635,339.8632,338.3174,338.5667,69904.0
2020-01-28 09:30:00,341.6,342.5,337.3,338.29,26974.0,340.681,341.5786,336.3926,337.3799,26974.0
2020-01-28 10:00:00,338.28,345.5,338.27,344.49,39524.0,337.3699,344.5705,337.36,343.5632,39524.0
2020-01-28 10:30:00,344.22,344.9,343.2,343.81,34578.0,343.294,343.9721,342.2767,342.8851,34578.0
2020-01-28 11:00:00,343.77,344.39,342.88,343.52,17813.0,342.8452,343.4635,341.9576,342.5958,17813.0
2020-01-28 11:30:00,343.57,344.63,343.1,343.64,13774.0,342.6457,343.7029,342.177,342.7155,13774.0
2020-01-28 12:00:00,343.68,345.77,343.68,345.49,25506.0,342.7554,344.8398,342.7554,344.5605,25506.0
2020-01-28 12:30:00,345.37,345.45,343.82,344.26,20802.0,344.4409,344.5206,342.895,343.3338,20802.0
2020-01-28 13:00:00,344.21,345.06,343.57,344.35,30330.0,343.284,344.1317,342.6457,343.4236,30330.0
2020-01-28 13:30:00,344.42,345.71,344.2,345.17,18500.0,343.4934,344.7799,343.274,344.2414,18500.0
2020-01-28 14:00:00,345.2,345.68,344.3,344.49,15420.0,344.2713,344.75,343.3737,343.5632,15420.0
2020-01-28 14:30:00,344.47,345.07,343.78,344.02,17680.0,343.5433,344.1417,342.8551,343.0945,17680.0
2020-01-28 15:00:00,344.02,344.85,343.41,344.78,24268.0,343.0945,343.9223,342.4861,343.8524,24268.0
2020-01-28 15:30:00,344.79,344.87,343.7,344.02,53219.0,343.8624,343.9422,342.7754,343.0945,53219.0
2020-01-29 09:30:00,346.25,347.98,340.05,340.05,60640.0,345.3185,347.0438,339.1352,339.1352,60640.0
2020-01-29 10:00:00,340.05,342.26,339.27,341.58,31719.0,339.1352,341.3392,338.3573,340.6611,31719.0
2020-01-29 10:30:00,341.36,342.43,340.88,342.43,11965.0,340.4417,341.5088,339.9629,341.5088,11965.0
2020-01-29 11:00:00,342.54,343.18,342.26,343.0,11370.0,341.6185,342.2568,341.3392,342.0772,11370.0
2020-01-29 11:30:00,343.02,343.18,341.96,342.73,13523.0,342.0972,342.2568,341.04,341.808,13523.0
2020-01-29 12:00:00,342.85,343.73,342.53,343.71,8144.0,341.9276,342.8053,341.6085,342.7853,8144.0
2020-01-29 12:30:00,343.69,343.85,342.0,342.39,12312.0,342.7654,342.925,341.0799,341.4689,12312.0
2020-01-29 13:00:00,342.08,342.23,341.04,341.98,16303.0,341.1597,341.3093,340.1225,341.06,16303.0
2020-01-29 13:30:00,342.07,342.81,341.87,342.04,19418.0,341.1497,341.8877,340.9503,341.1198,19418.0
2020-01-29 14:00:00,342.03,342.16,340.54,341.54,15495.0,341.1098,341.2395,339.6239,340.6212,15495.0
2020-01-29 14:30:00,341.51,342.1,341.13,341.37,18123.0,340.5912,341.1797,340.2123,340.4516,18123.0
2020-01-29 15:00:00,341.49,341.49,339.52,340.27,25644.0,340.5713,340.5713,338.6066,339.3546,25644.0
2020-01-29 15:30:00,340.24,341.3,338.9,339.18,71903.0,339.3247,340.3818,337.9883,338.2675,71903.0
2020-01-30 09:30:00,335.68,337.57,332.41,333.92,72539.0,334.7769,336.6618,331.5157,333.0217,72539.0
2020-01-30 10:00:00,334.18,335.4,333.15,333.81,31919.0,333.281,334.4977,332.2537,332.912,31919.0
2020-01-30 10:30:00,333.93,333.93,331.56,331.9,26396.0,333.0316,333.0316,330.668,331.0071,26396.0
2020-01-30 11:00:00,332.17,335.0,332.17,334.49,44979.0,331.2764,334.0988,331.2764,333.5901,44979.0
2020-01-30 11:30:00,334.48,337.07,333.65,336.11,22236.0,333.5802,336.1632,332.7524,335.2058,22236.0
2020-01-30 12:00:00,336.14,336.88,335.77,335.97,13931.0,335.2357,335.9737,334.8667,335.0662,13931.0
2020-01-30 12:30:00,335.93,336.73,334.59,334.74,21029.0,335.0263,335.8241,333.6899,333.8395,21029.0
2020-01-30 13:00:00,334.99,336.03,334.58,335.28,17791.0,334.0888,335.126,333.6799,334.378,17791.0
2020-01-30 13:30:00,335.28,335.49,333.71,333.91,10433.0,334.378,334.5874,332.8122,333.0117,10433.0
2020-01-30 14:00:00,333.91,335.48,333.46,335.22,17872.0,333.0117,334.5775,332.5629,334.3182,17872.0
2020-01-30 14:30:00,335.15,337.03,335.08,336.53,29699.0,334.2484,336.1233,334.1785,335.6246,29699.0
2020-01-30 15:00:00,336.78,336.98,335.63,336.51,21353.0,335.874,336.0734,334.7271,335.6047,21353.0
2020-01-30 15:30:00,336.29,336.78,335.4,336.24,68096.0,335.3853,335.874,334.4977,335.3354,68096.0
2020-01-31 09:30:00,333.17,335.47,331.0,335.3,41480.0,332.2737,334.5675,330.1095,334.398,41480.0
2020-01-31 10:00:00,335.3,335.3,330.89,330.9,34037.0,334.398,334.398,329.9998,330.0098,34037.0
2020-01-31 10:30:00,330.66,331.71,330.34,330.99,19293.0,329.7704,330.8176,329.4513,330.0995,19293.0
2020-01-31 11:00:00,330.83,331.12,328.2,328.42,38446.0,329.94,330.2292,327.3171,327.5365,38446.0
2020-01-31 11:30:00,328.38,331.38,328.12,330.91,33948.0,327.4966,330.4885,327.2373,330.0198,33948.0
2020-01-31 12:00:00,330.81,331.11,329.5,330.49,25141.0,329.92,330.2192,328.6136,329.6009,25141.0
2020-01-31 12:30:00,330.38,330.78,329.36,330.6,16445.0,329.4912,329.8901,328.4739,329.7106,16445.0
2020-01-31 13:00:00,330.54,331.19,330.13,330.58,42623.0,329.6508,330.299,329.2419,329.6907,42623.0
2020-01-31 13:30:00,330.59,331.48,329.3,331.3,27435.0,329.7006,330.5882,328.4141,330.4087,27435.0
2020-01-31 14:00:00,331.31,333.26,331.14,332.63,21655.0,330.4187,332.3634,330.2491,331.7351,21655.0
2020-01-31 14:30:00,332.38,334.19,332.25,334.14,29637.0,331.4858,333.2909,331.3562,333.2411,29637.0
2020-01-31 15:00:00,334.19,336.37,334.19,336.3,83624.0,333.2909,335.4651,333.2909,335.3953,83624.0
2020-01-31 15:30:00,336.14,338.98,336.09,337.94,181305.0,335.2357,338.0681,335.1858,337.0309,181305.0
2020-02-03 09:30:00,339.69,347.0,339.69,340.93,96480.0,338.7761,346.0665,338.7761,340.0128,96480.0
2020-02-03 10:00:00,341.13,346.15,341.06,345.28,47675.0,340.2123,345.2188,340.1425,344.3511,47675.0
2020-02-03 10:30:00,345.16,345.47,342.79,343.46,28405.0,344.2314,344.5406,341.8678,342.536,28405.0
2020-02-03 11:00:00,343.51,343.51,340.14,340.98,25363.0,342.5859,342.5859,339.2249,340.0627,25363.0
2020-02-03 11:30:00,340.91,341.11,339.39,339.77,23746.0,339.9929,340.1923,338.477,338.8559,23746.0
2020-02-03 12:00:00,339.89,342.16,339.83,341.31,16297.0,338.9756,341.2395,338.9158,340.3918,16297.0
2020-02-03 12:30:00,341.22,342.01,340.64,342.0,11694.0,340.302,341.0899,339.7236,341.0799,11694.0
2020-02-03 13:00:00,342.0,342.47,340.56,341.41,11168.0,341.0799,341.5487,339.6438,340.4915,11168.0
2020-02-03 13:30:00,341.26,341.77,340.43,340.57,13848.0,340.3419,340.8505,339.5142,339.6538,13848.0
2020-02-03 14:00:00,340.68,341.26,340.09,340.15,18322.0,339.7635,340.3419,339.1751,339.2349,18322.0
2020-02-03 14:30:00,340.14,342.02,340.09,341.73,24452.0,339.2249,341.0999,339.1751,340.8107,24452.0
2020-02-03 15:00:00,341.87,342.73,341.74,342.65,22960.0,340.9503,341.808,340.8206,341.7282,22960.0
2020-02-03 15:30:00,342.57,342.62,340.4,341.11,93792.0,341.6484,341.6983,339.4842,340.1923,93792.0
2020-02-04 09:30:00,347.9,359.15,347.62,352.5,131435.0,346.9641,358.1838,346.6848,351.5517,131435.0
2020-02-04 10:00:00,352.5,355.2,351.35,353.45,46998.0,351.5517,354.2444,350.4048,352.4991,46998.0
2020-02-04 10:30:00,353.76,357.17,352.96,354.61,52541.0,352.8083,356.2091,352.0104,353.656,52541.0
2020-02-04 11:00:00,354.61,355.59,353.32,355.3,22418.0,353.656,354.6334,352.3695,354.3441,22418.0
2020-02-04 11:30:00,355.64,356.76,355.17,355.99,21691.0,354.6832,355.8002,354.2145,355.0323,21691.0
2020-02-04 12:00:00,355.99,356.25,354.65,355.65,26603.0,355.0323,355.2916,353.6959,354.6932,26603.0
2020-02-04 12:30:00,355.32,356.17,355.28,355.66,13774.0,354.3641,355.2118,354.3242,354.7032,13774.0
2020-02-04 13:00:00,355.66,357.53,355.5,357.33,20857.0,354.7032,356.5681,354.5436,356.3687,20857.0
2020-02-04 13:30:00,357.49,359.0,356.88,357.65,41938.0,356.5283,358.0342,355.9199,356.6878,41938.0
2020-02-04 14:00:00,357.38,358.98,357.12,358.52,19824.0,356.4186,358.0142,356.1593,357.5555,19824.0
2020-02-04 14:30:00,358.81,359.49,358.62,359.15,26622.0,357.8447,358.5229,357.6552,358.1838,26622.0
2020-02-04 15:00:00,358.81,359.36,358.36,359.15,22150.0,357.8447,358.3932,357.3959,358.1838,22150.0
2020-02-04 15:30:00,359.04,359.18,355.82,356.0,105686.0,358.0741,358.2137,354.8627,355.0423,105686.0
2020-02-05 09:30:00,364.84,376.68,363.0,370.47,302287.0,363.8585,375.6666,362.0234,369.4733,302287.0
2020-02-05 10:00:00,370.53,373.48,368.67,369.86,92242.0,369.5332,372.4752,367.6782,368.865,92242.0
2020-02-05 10:30:00,369.49,373.32,368.9,373.19,53091.0,368.496,372.3157,367.9076,372.186,53091.0
2020-02-05 11:00:00,373.0,373.85,372.46,373.51,27879.0,371.9965,372.8442,371.458,372.5052,27879.0
2020-02-05 11:30:00,373.51,374.96,372.54,374.44,40921.0,372.5052,373.9513,371.5378,373.4327,40921.0
2020-02-05 12:00:00,374.64,374.81,370.55,370.55,27873.0,373.6321,373.8017,369.5531,369.5531,27873.0
2020-02-05 12:30:00,370.0,372.0,369.75,371.25,32224.0,369.0046,370.9992,368.7553,370.2512,32224.0
2020-02-05 13:00:00,371.22,373.91,371.21,373.29,30073.0,370.2213,372.9041,370.2113,372.2858,30073.0
2020-02-05 13:30:00,373.16,376.38,372.76,373.8,37603.0,372.1561,375.3674,371.7572,372.7944,37603.0
2020-02-05 14:00:00,374.14,375.06,371.6,372.9,24985.0,373.1335,374.051,370.6003,371.8968,24985.0
2020-02-05 14:30:00,373.13,373.15,370.87,372.37,21455.0,372.1262,372.1461,369.8723,371.3682,21455.0
2020-02-05 15:00:00,372.53,373.0,371.63,372.72,37677.0,371.5278,371.9965,370.6302,371.7173,37677.0
2020-02-05 15:30:00,372.67,373.75,370.41,373.75,167952.0,371.6674,372.7445,369.4135,372.7445,167952.0
2020-02-06 09:30:00,385.53,386.98,375.03,380.47,152762.0,384.4928,385.9389,374.0211,379.4464,152762.0
2020-02-06 10:00:00,380.44,384.91,378.4,384.91,97768.0,379.4165,383.8745,377.382,383.8745,97768.0
2020-02-06 10:30:00,384.5,389.12,384.5,388.15,75368.0,383.4656,388.0732,383.4656,387.1058,75368.0
2020-02-06 11:00:00,388.15,388.15,385.53,387.09,36443.0,387.1058,387.1058,384.4928,386.0486,36443.0
2020-02-06 11:30:00,386.99,389.8,385.71,386.74,52907.0,385.9489,388.7513,384.6723,385.6996,52907.0
2020-02-06 12:00:00,386.94,391.59,385.72,391.59,163901.0,385.899,390.5365,384.6823,390.5365,163901.0
2020-02-06 12:30:00,391.71,394.68,388.98,389.7,56662.0,390.6562,393.6182,387.9335,388.6516,56662.0
2020-02-06 13:00:00,389.22,392.72,388.19,392.06,54250.0,388.1729,391.6635,387.1457,391.0053,54250.0
2020-02-06 13:30:00,392.05,392.2,389.56,389.94,28569.0,390.9953,391.1449,388.512,388.891,28569.0
2020-02-06 14:00:00,389.91,391.22,388.47,390.21,31569.0,388.861,390.1675,387.4249,389.1602,31569.0
2020-02-06 14:30:00,390.36,392.65,389.61,389.89,112653.0,389.3098,391.5937,388.5618,388.8411,112653.0
2020-02-06 15:00:00,390.14,391.34,389.68,390.78,45369.0,389.0904,390.2872,388.6317,389.7287,45369.0
2020-02-06 15:30:00,390.63,390.97,389.53,389.57,128679.0,389.5791,389.9182,388.4821,388.522,128679.0
2020-02-07 09:30:00,391.07,391.16,381.25,382.0,230329.0,390.0179,390.1077,380.2243,380.9723,230329.0
2020-02-07 10:00:00,382.38,384.46,381.01,381.5,76584.0,381.3513,383.4257,379.985,380.4737,76584.0
2020-02-07 10:30:00,381.63,384.89,378.51,384.23,44565.0,380.6033,383.8545,377.4917,383.1963,44565.0
2020-02-07 11:00:00,384.0,385.29,382.68,384.38,21525.0,382.9669,384.2535,381.6505,383.3459,21525.0
2020-02-07 11:30:00,384.72,386.61,384.68,386.54,37105.0,383.685,385.5699,383.6451,385.5001,37105.0
2020-02-07 12:00:00,386.56,386.62,384.0,386.28,27457.0,385.5201,385.5799,382.9669,385.2408,27457.0
2020-02-07 12:30:00,386.25,386.42,384.39,385.31,19057.0,385.2109,385.3804,383.3559,384.2734,19057.0
2020-02-07 13:00:00,385.24,385.67,384.64,385.46,40617.0,384.2036,384.6324,383.6052,384.423,40617.0
2020-02-07 13:30:00,385.44,385.56,382.31,382.5,40587.0,384.4031,384.5227,381.2815,381.471,40587.0
2020-02-07 14:00:00,382.72,384.28,382.14,383.69,25446.0,381.6904,383.2462,381.1119,382.6578,25446.0
2020-02-07 14:30:00,383.61,385.0,383.6,384.48,24930.0,382.578,383.9642,382.568,383.4456,24930.0
2020-02-07 15:00:00,384.38,384.47,382.5,383.14,28256.0,383.3459,383.4357,381.471,382.1093,28256.0
2020-02-07 15:30:00,383.04,383.78,381.59,381.92,138630.0,382.0095,382.7475,380.5634,380.8925,138630.0
2020-02-10 09:30:00,379.05,385.99,377.44,383.64,55425.0,378.0303,384.9516,376.4246,382.6079,55425.0
2020-02-10 10:00:00,383.49,388.0,383.47,387.73,48637.0,382.4583,386.9562,382.4384,386.6869,48637.0
2020-02-10 10:30:00,387.34,388.54,386.51,388.0,25393.0,386.298,387.4947,385.4702,386.9562,25393.0
2020-02-10 11:00:00,387.76,388.47,387.0,388.09,26205.0,386.7168,387.4249,385.9589,387.0459,26205.0
2020-02-10 11:30:00,388.28,388.59,386.77,388.05,21928.0,387.2354,387.5446,385.7295,387.006,21928.0
2020-02-10 12:00:00,388.17,388.18,385.37,386.54,85741.0,387.1257,387.1357,384.3333,385.5001,85741.0
2020-02-10 12:30:00,386.63,387.69,386.53,387.66,11859.0,385.5899,386.647,385.4901,386.6171,11859.0
2020-02-10 13:00:00,387.57,389.84,387.57,388.19,34849.0,386.5273,388.7912,386.5273,387.1457,34849.0
2020-02-10 13:30:00,388.28,388.58,386.9,387.71,13117.0,387.2354,387.5346,385.8591,386.667,13117.0
2020-02-10 14:00:00,387.69,388.04,387.0,387.84,17302.0,386.647,386.9961,385.9589,386.7966,17302.0
2020-02-10 14:30:00,387.75,388.0,387.34,387.67,15484.0,386.7068,386.9562,386.298,386.6271,15484.0
2020-02-10 15:00:00,387.67,389.15,387.66,388.3,24020.0,386.6271,388.1031,386.6171,387.2554,24020.0
2020-02-10 15:30:00,388.36,388.68,385.02,386.24,204269.0,387.3152,387.6343,383.9842,385.2009,204269.0
2020-02-11 09:30:00,390.21,395.0,387.98,393.64,141989.0,389.1602,393.9373,386.9362,392.581,141989.0
2020-02-11 10:00:00,393.97,398.0,392.7,395.24,74285.0,392.9101,396.9293,391.6435,394.1767,74285.0
2020-02-11 10:30:00,395.31,395.31,390.83,391.0,48050.0,394.2465,394.2465,389.7786,389.9481,48050.0
2020-02-11 11:00:00,391.09,392.0,389.24,391.77,45741.0,390.0379,390.9454,388.1928,390.716,45741.0
2020-02-11 11:30:00,391.55,393.17,391.21,391.9,21514.0,390.4966,392.1123,390.1575,390.8457,21514.0
2020-02-11 12:00:00,391.92,391.92,390.51,390.66,18960.0,390.8656,390.8656,389.4594,389.609,18960.0
2020-02-11 12:30:00,391.0,392.63,390.87,392.5,18165.0,389.9481,391.5737,389.8185,391.4441,18165.0
2020-02-11 13:00:00,392.5,393.67,392.37,393.5,17727.0,391.4441,392.6109,391.3144,392.4414,17727.0
2020-02-11 13:30:00,393.55,394.72,393.41,394.09,15133.0,392.4912,393.6581,392.3516,393.0298,15133.0
2020-02-11 14:00:00,394.12,394.69,393.9,394.46,8826.0,393.0597,393.6282,392.8403,393.3988,8826.0
2020-02-11 14:30:00,394.7,396.22,394.51,396.0,23661.0,393.6382,395.1541,393.4487,394.9347,23661.0
2020-02-11 15:00:00,395.77,396.04,394.07,395.25,27631.0,394.7053,394.9745,393.0098,394.1867,27631.0
2020-02-11 15:30:00,395.22,396.92,394.95,396.75,113046.0,394.1568,395.8522,393.8875,395.6826,113046.0
2020-02-12 09:30:00,398.13,403.99,397.64,403.08,126087.0,397.0589,402.9032,396.5702,401.9956,126087.0
2020-02-12 10:00:00,402.52,403.52,399.38,403.06,86181.0,401.4371,402.4344,398.3056,401.9757,86181.0
2020-02-12 10:30:00,402.28,403.81,401.11,402.34,62378.0,401.1978,402.7236,400.0309,401.2576,62378.0
2020-02-12 11:00:00,402.31,404.7,402.31,404.49,43080.0,401.2277,403.6112,401.2277,403.4018,43080.0
2020-02-12 11:30:00,404.36,405.73,404.05,405.33,36387.0,403.2722,404.6385,402.963,404.2396,36387.0
2020-02-12 12:00:00,405.37,405.5,404.31,404.46,18300.0,404.2794,404.4091,403.2223,403.3719,18300.0
2020-02-12 12:30:00,404.28,404.63,402.76,402.85,18486.0,403.1924,403.5414,401.6765,401.7662,18486.0
2020-02-12 13:00:00,402.83,404.56,402.28,404.56,15161.0,401.7463,403.4716,401.1978,403.4716,15161.0
2020-02-12 13:30:00,404.4,405.69,403.97,405.69,22595.0,403.3121,404.5986,402.8832,404.5986,22595.0
2020-02-12 14:00:00,405.71,405.88,404.73,405.3,29835.0,404.6185,404.7881,403.6412,404.2096,29835.0
2020-02-12 14:30:00,405.35,406.82,405.14,406.58,28408.0,404.2595,405.7255,404.0501,405.4862,28408.0
2020-02-12 15:00:00,406.59,407.03,406.32,406.65,30738.0,405.4962,405.935,405.2269,405.556,30738.0
2020-02-12 15:30:00,406.63,407.05,404.1,406.79,142655.0,405.5361,405.9549,403.0129,405.6956,142655.0
2020-02-13 09:30:00,406.44,408.0,398.59,399.0,86542.0,405.3466,406.9024,397.5177,397.9266,86542.0
2020-02-13 10:00:00,399.3,400.72,398.1,399.46,42446.0,398.2258,399.642,397.029,398.3853,42446.0
2020-02-13 10:30:00,399.59,400.91,399.0,400.4,23204.0,398.515,399.8314,397.9266,399.3228,23204.0
2020-02-13 11:00:00,400.4,401.87,399.47,401.87,17395.0,399.3228,400.7889,398.3953,400.7889,17395.0
2020-02-13 11:30:00,401.84,402.69,400.94,401.46,13471.0,400.7589,401.6067,399.8614,400.38,13471.0
2020-02-13 12:00:00,401.2,402.46,401.2,402.1,22341.0,400.1207,401.3773,400.1207,401.0182,22341.0
2020-02-13 12:30:00,402.01,402.24,400.7,400.85,10859.0,400.9285,401.1579,399.622,399.7716,10859.0
2020-02-13 13:00:00,401.01,401.27,399.59,399.94,9212.0,399.9312,400.1905,398.515,398.8641,9212.0
2020-02-13 13:30:00,399.97,401.22,399.79,401.12,12877.0,398.894,400.1406,398.7145,400.0409,12877.0
2020-02-13 14:00:00,400.78,401.2,399.68,400.03,17392.0,399.7018,400.1207,398.6048,398.9538,17392.0
2020-02-13 14:30:00,400.18,400.28,399.64,399.8,22218.0,399.1034,399.2031,398.5649,398.7244,22218.0
2020-02-13 15:00:00,399.8,400.19,399.42,399.9,16292.0,398.7244,399.1134,398.3455,398.8242,16292.0
2020-02-13 15:30:00,399.74,400.02,398.42,398.89,75865.0,398.6646,398.9438,397.3481,397.8169,75865.0
2020-02-14 09:30:00,399.1,399.74,393.39,398.36,35052.0,398.0263,398.6646,392.3317,397.2883,35052.0
2020-02-14 10:00:00,399.31,400.0,397.7,398.87,13266.0,398.2357,398.9239,396.6301,397.7969,13266.0
2020-02-14 10:30:00,398.72,400.29,397.92,399.41,16621.0,397.6473,399.2131,396.8495,398.3355,16621.0
2020-02-14 11:00:00,399.49,400.61,399.49,400.23,12961.0,398.4153,399.5323,398.4153,399.1533,12961.0
2020-02-14 11:30:00,400.1,401.12,399.96,400.52,6317.0,399.0236,400.0409,398.884,399.4425,6317.0
2020-02-14 12:00:00,400.55,400.73,399.24,399.87,15684.0,399.4724,399.6519,398.1659,398.7942,15684.0
2020-02-14 12:30:00,399.88,399.88,398.62,399.2,12169.0,398.8042,398.8042,397.5476,398.126,12169.0
2020-02-14 13:00:00,399.08,400.69,398.6,400.69,24502.0,398.0064,399.612,397.5277,399.612,24502.0
2020-02-14 13:30:00,400.48,401.75,400.45,401.56,26418.0,399.4026,400.6692,399.3727,400.4797,26418.0
2020-02-14 14:00:00,401.25,402.09,400.38,400.72,21774.0,400.1705,401.0083,399.3029,399.642,21774.0
2020-02-14 14:30:00,401.04,402.03,400.64,401.27,34090.0,399.9611,400.9484,399.5622,400.1905,34090.0
2020-02-14 15:00:00,401.42,401.88,401.03,401.81,41237.0,400.3401,400.7988,399.9511,400.729,41237.0
2020-02-14 15:30:00,401.74,401.91,398.55,399.22,72151.0,400.6592,400.8288,397.4778,398.146,72151.0
2020-02-18 09:30:00,396.82,402.0,395.0,399.91,39943.0,395.7524,400.9185,393.9373,398.8341,39943.0
2020-02-18 10:00:00,399.84,400.63,397.95,398.32,31432.0,398.7643,399.5522,396.8794,397.2484,31432.0
2020-02-18 10:30:00,398.31,398.7,397.52,398.21,18188.0,397.2384,397.6274,396.4506,397.1387,18188.0
2020-02-18 11:00:00,397.91,398.62,397.16,398.02,20570.0,396.8395,397.5476,396.0915,396.9492,20570.0
2020-02-18 11:30:00,398.2,398.75,397.29,397.6,12544.0,397.1287,397.6773,396.2212,396.5303,12544.0
2020-02-18 12:00:00,397.48,398.04,397.17,397.7,13235.0,396.4107,396.9692,396.1015,396.6301,13235.0
2020-02-18 12:30:00,397.98,398.18,397.39,397.45,10113.0,396.9093,397.1088,396.3209,396.3808,10113.0
2020-02-18 13:00:00,397.39,397.97,397.24,397.49,6800.0,396.3209,396.8994,396.1713,396.4206,6800.0
2020-02-18 13:30:00,397.48,398.39,397.46,398.08,16546.0,396.4107,397.3182,396.3907,397.0091,16546.0
2020-02-18 14:00:00,398.25,398.54,397.7,398.03,20185.0,397.1786,397.4678,396.6301,396.9592,20185.0
2020-02-18 14:30:00,397.96,398.71,397.8,398.25,15434.0,396.8894,397.6374,396.7298,397.1786,15434.0
2020-02-18 15:00:00,398.2,398.35,397.15,397.52,20205.0,397.1287,397.2783,396.0816,396.4506,20205.0
2020-02-18 15:30:00,397.52,398.3,397.2,397.81,75317.0,396.4506,397.2285,396.1314,396.7398,75317.0
2020-02-19 09:30:00,397.86,402.21,396.35,397.44,41246.0,396.7897,401.1279,395.2837,396.3708,41246.0
2020-02-19 10:00:00,397.42,398.06,396.28,396.28,23678.0,396.3508,396.9891,395.2139,395.2139,23678.0
2020-02-19 10:30:00,396.29,397.57,396.28,397.44,15324.0,395.2239,396.5004,395.2139,396.3708,15324.0
2020-02-19 11:00:00,397.17,397.28,395.64,396.08,39506.0,396.1015,396.2112,394.5756,395.0144,39506.0
2020-02-19 11:30:00,396.0,396.28,395.31,395.61,16002.0,394.9347,395.2139,394.2465,394.5457,16002.0
2020-02-19 12:00:00,395.61,396.9,395.45,396.47,14301.0,394.5457,395.8322,394.3861,395.4034,14301.0
2020-02-19 12:30:00,396.61,397.6,396.44,397.6,15426.0,395.543,396.5303,395.3735,396.5303,15426.0
2020-02-19 13:00:00,397.67,398.63,397.67,398.42,13057.0,396.6002,397.5576,396.6002,397.3481,13057.0
2020-02-19 13:30:00,398.4,400.5,398.4,399.57,34038.0,397.3282,399.4225,397.3282,398.495,34038.0
2020-02-19 14:00:00,399.62,400.27,399.2,399.91,14996.0,398.5449,399.1932,398.126,398.8341,14996.0
2020-02-19 14:30:00,400.0,400.28,399.15,399.49,18915.0,398.9239,399.2031,398.0762,398.4153,18915.0
2020-02-19 15:00:00,399.68,400.1,398.8,399.9,29195.0,398.6048,399.0236,397.7271,398.8242,29195.0
2020-02-19 15:30:00,400.05,401.0,399.21,400.54,54078.0,398.9738,399.9212,398.136,399.4624,54078.0
2020-02-20 09:30:00,399.9,401.0,396.0,399.95,29868.0,398.8242,399.9212,394.9347,398.874,29868.0
2020-02-20 10:00:00,400.44,401.09,398.06,398.21,13126.0,399.3627,400.011,396.9891,397.1387,13126.0
2020-02-20 10:30:00,398.0,399.04,397.5,398.01,22164.0,396.9293,397.9665,396.4306,396.9392,22164.0
2020-02-20 11:00:00,398.08,398.41,396.47,396.86,79347.0,397.0091,397.3382,395.4034,395.7923,79347.0
2020-02-20 11:30:00,396.57,397.16,394.35,395.36,51850.0,395.5031,396.0915,393.2891,394.2964,51850.0
2020-02-20 12:00:00,395.08,395.4,393.76,394.65,17928.0,394.0171,394.3363,392.7007,393.5883,17928.0
2020-02-20 12:30:00,394.77,395.16,394.09,394.48,9736.0,393.708,394.0969,393.0298,393.4187,9736.0
2020-02-20 13:00:00,394.56,396.33,394.25,396.33,10264.0,393.4985,395.2638,393.1894,395.2638,10264.0
2020-02-20 13:30:00,396.47,397.26,396.26,397.11,6249.0,395.4034,396.1913,395.194,396.0417,6249.0
2020-02-20 14:00:00,397.42,398.77,397.39,398.03,11169.0,396.3508,397.6972,396.3209,396.9592,11169.0
2020-02-20 14:30:00,398.16,399.24,398.16,398.77,9030.0,397.0888,398.1659,397.0888,397.6972,9030.0
2020-02-20 15:00:00,398.69,398.85,397.29,398.23,21175.0,397.6174,397.777,396.2212,397.1587,21175.0
2020-02-20 15:30:00,398.67,399.67,397.86,399.14,47360.0,397.5975,398.5948,396.7897,398.0662,47360.0
2020-02-21 09:30:00,396.07,397.41,392.86,396.67,52318.0,395.0045,396.3409,391.8031,395.6029,52318.0
2020-02-21 10:00:00,396.52,399.31,396.43,398.29,18827.0,395.4533,398.2357,395.3635,397.2185,18827.0
2020-02-21 10:30:00,398.23,398.23,395.0,397.11,13850.0,397.1587,397.1587,393.9373,396.0417,13850.0
2020-02-21 11:00:00,396.97,398.62,396.97,397.36,6500.0,395.902,397.5476,395.902,396.291,6500.0
2020-02-21 11:30:00,397.54,398.33,397.17,398.33,6853.0,396.4705,397.2584,396.1015,397.2584,6853.0
2020-02-21 12:00:00,398.65,399.98,397.87,397.99,10149.0,397.5775,398.9039,396.7996,396.9193,10149.0
2020-02-21 12:30:00,397.67,397.85,396.4,396.8,4923.0,396.6002,396.7797,395.3336,395.7325,4923.0
2020-02-21 13:00:00,396.59,398.16,396.21,398.01,9025.0,395.5231,397.0888,395.1441,396.9392,9025.0
2020-02-21 13:30:00,397.55,398.75,396.38,398.48,18720.0,396.4805,397.6773,395.3136,397.408,18720.0
2020-02-21 14:00:00,398.71,400.7,398.71,400.02,28704.0,397.6374,399.622,397.6374,398.9438,28704.0
2020-02-21 14:30:00,400.67,401.69,399.57,401.68,22099.0,399.5921,400.6093,398.495,400.5994,22099.0
2020-02-21 15:00:00,401.65,402.38,400.73,402.31,41326.0,400.5695,401.2975,399.6519,401.2277,41326.0
2020-02-21 15:30:00,402.44,404.54,400.19,403.28,140585.0,401.3573,403.4517,399.1134,402.1951,140585.0
2020-02-24 09:30:00,395.54,397.0,390.18,390.41,93950.0,394.4759,395.932,389.1303,389.3597,93950.0
2020-02-24 10:00:00,390.6,393.52,389.02,389.46,39355.0,389.5492,392.4613,387.9734,388.4122,39355.0
2020-02-24 10:30:00,389.74,391.0,389.03,390.5,28366.0,388.6915,389.9481,387.9834,389.4495,28366.0
2020-02-24 11:00:00,390.48,390.77,387.13,387.67,25070.0,389.4295,389.7187,386.0885,386.6271,25070.0
2020-02-24 11:30:00,387.55,403.95,386.83,401.54,187784.0,386.5074,402.8633,385.7893,400.4598,187784.0
2020-02-24 12:00:00,401.68,416.88,401.39,416.81,324979.0,400.5994,415.7585,400.3102,415.6887,324979.0
2020-02-24 12:30:00,416.38,420.0,414.0,414.0,275906.0,415.2598,418.8701,412.8862,412.8862,275906.0
2020-02-24 13:00:00,413.65,418.25,413.11,417.63,86256.0,412.5372,417.1248,411.9986,416.5065,86256.0
2020-02-24 13:30:00,417.5,421.5,416.63,420.38,257084.0,416.3768,420.3661,415.5092,419.2491,257084.0
2020-02-24 14:00:00,420.59,420.69,414.56,418.17,92621.0,419.4585,419.5582,413.4447,417.045,92621.0
2020-02-24 14:30:00,418.29,420.5,418.13,419.22,142100.0,417.1647,419.3687,417.0051,418.0922,142100.0
2020-02-24 15:00:00,419.84,426.13,419.12,425.28,222370.0,418.7105,424.9836,417.9925,424.1359,222370.0
2020-02-24 15:30:00,425.71,426.36,422.32,425.88,316944.0,424.5647,425.213,421.1838,424.7343,316944.0
2020-02-25 09:30:00,437.25,452.5,437.0,449.62,588057.0,436.0737,451.2827,435.8244,448.4104,588057.0
2020-02-25 10:00:00,449.38,454.08,448.54,449.82,275281.0,448.171,452.8584,447.3333,448.6099,275281.0
2020-02-25 10:30:00,450.12,453.95,448.53,451.45,224198.0,448.9091,452.7288,447.3233,450.2355,224198.0
2020-02-25 11:00:00,451.39,452.66,447.15,450.82,193444.0,450.1756,451.4422,445.947,449.6072,193444.0
2020-02-25 11:30:00,451.21,456.99,450.0,456.78,164681.0,449.9961,455.7606,448.7894,455.5511,164681.0
2020-02-25 12:00:00,456.79,457.6,451.26,451.26,214078.0,455.5611,456.3689,450.046,450.046,214078.0
2020-02-25 12:30:00,451.27,454.24,447.26,447.77,122957.0,450.056,453.018,446.0568,446.5654,122957.0
2020-02-25 13:00:00,447.97,450.53,446.15,449.49,96926.0,446.7648,449.318,444.9497,448.2808,96926.0
2020-02-25 13:30:00,449.32,451.37,443.32,444.0,175381.0,448.1112,450.1557,442.1274,442.8055,175381.0
2020-02-25 14:00:00,443.86,447.46,443.69,444.55,102738.0,442.6659,446.2562,442.4964,443.354,102738.0
2020-02-25 14:30:00,444.47,446.33,442.51,443.94,88615.0,443.2743,445.1293,441.3195,442.7457,88615.0
2020-02-25 15:00:00,444.17,446.9,441.03,443.28,90769.0,442.9751,445.6977,439.8435,442.0875,90769.0
2020-02-25 15:30:00,443.37,445.12,440.02,442.34,173318.0,442.1772,443.9225,438.8362,441.15,173318.0
2020-02-26 09:30:00,444.64,455.23,442.44,450.49,197688.0,443.4438,454.0053,441.2497,449.2781,197688.0
2020-02-26 10:00:00,450.44,455.5,446.81,453.66,131322.0,449.2282,454.2746,445.608,452.4395,131322.0
2020-02-26 10:30:00,452.71,458.0,452.71,457.68,106640.0,451.4921,456.7679,451.4921,456.4487,106640.0
2020-02-26 11:00:00,457.68,459.5,453.49,458.94,133414.0,456.4487,458.2638,452.27,457.7053,133414.0
2020-02-26 11:30:00,459.3,459.79,456.16,457.42,110202.0,458.0644,458.553,454.9328,456.1894,110202.0
2020-02-26 12:00:00,456.76,456.98,451.51,455.56,98718.0,455.5312,455.7506,450.2953,454.3344,98718.0
2020-02-26 12:30:00,455.78,458.69,455.2,457.59,64291.0,454.5538,457.456,453.9754,456.359,64291.0
2020-02-26 13:00:00,457.74,460.53,457.7,460.15,146831.0,456.5086,459.2911,456.4687,458.9121,146831.0
2020-02-26 13:30:00,459.83,460.47,455.0,459.25,157028.0,458.5929,459.2312,453.7759,458.0145,157028.0
2020-02-26 14:00:00,458.89,461.34,457.16,458.6,83792.0,457.6555,460.0989,455.9301,457.3662,83792.0
2020-02-26 14:30:00,458.47,459.45,452.24,453.7,59637.0,457.2366,458.214,451.0234,452.4794,59637.0
2020-02-26 15:00:00,454.18,459.76,454.18,459.05,92662.0,452.9581,458.5231,452.9581,457.815,92662.0
2020-02-26 15:30:00,458.9,459.41,457.41,457.78,174336.0,457.6654,458.1741,456.1794,456.5484,174336.0
2020-02-27 09:30:00,468.56,470.0,450.01,459.15,306664.0,467.2994,468.7356,448.7994,457.9148,306664.0
2020-02-27 10:00:00,458.65,460.47,454.44,456.3,107803.0,457.4161,459.2312,453.2174,455.0724,107803.0
2020-02-27 10:30:00,456.63,462.99,454.79,462.62,118483.0,455.4015,461.7444,453.5665,461.3754,118483.0
2020-02-27 11:00:00,462.6,465.98,458.58,458.58,103758.0,461.3555,464.7264,457.3463,457.3463,103758.0
2020-02-27 11:30:00,458.67,459.24,454.06,456.07,75909.0,457.4361,458.0045,452.8385,454.843,75909.0
2020-02-27 12:00:00,456.21,457.25,454.2,454.9,55697.0,454.9827,456.0199,452.9781,453.6762,55697.0
2020-02-27 12:30:00,454.86,456.95,454.49,455.0,46467.0,453.6363,455.7207,453.2673,453.7759,46467.0
2020-02-27 13:00:00,454.76,454.76,445.52,446.07,49763.0,453.5366,453.5366,444.3214,444.87,49763.0
2020-02-27 13:30:00,446.11,446.87,441.03,441.35,67331.0,444.9098,445.6678,439.8435,440.1627,67331.0
2020-02-27 14:00:00,441.03,441.58,436.13,439.79,61502.0,439.8435,440.392,434.9567,438.6068,61502.0
2020-02-27 14:30:00,439.63,439.63,435.06,435.9,48088.0,438.4473,438.4473,433.8896,434.7273,48088.0
2020-02-27 15:00:00,435.73,438.68,433.87,436.18,87711.0,434.5578,437.4998,432.7028,435.0066,87711.0
2020-02-27 15:30:00,436.14,440.53,430.7,430.7,162489.0,434.9667,439.3449,429.5413,429.5413,162489.0
2020-02-28 09:30:00,422.55,434.7,421.0,423.09,131824.0,421.4132,433.5305,419.8674,421.9518,131824.0
2020-02-28 10:00:00,423.93,426.83,418.22,421.41,96694.0,422.7895,425.6817,417.0949,420.2763,96694.0
2020-02-28 10:30:00,420.48,430.45,420.48,429.62,96651.0,419.3488,429.292,419.3488,428.4642,96651.0
2020-02-28 11:00:00,429.26,433.98,425.19,433.04,81403.0,428.1052,432.8125,424.0461,431.875,81403.0
2020-02-28 11:30:00,433.48,437.5,430.59,432.73,67254.0,432.3138,436.323,429.4316,431.5658,67254.0
2020-02-28 12:00:00,432.75,433.18,428.57,432.61,32543.0,431.5858,432.0146,427.417,431.4462,32543.0
2020-02-28 12:30:00,432.85,436.29,431.76,436.29,24515.0,431.6855,435.1163,430.5985,435.1163,24515.0
2020-02-28 13:00:00,435.61,436.76,430.61,432.71,35899.0,434.4381,435.585,429.4515,431.5459,35899.0
2020-02-28 13:30:00,431.99,432.19,426.01,428.47,34366.0,430.8278,431.0273,424.8639,427.3173,34366.0
2020-02-28 14:00:00,427.93,431.48,426.0,430.3,35639.0,426.7788,430.3192,424.8539,429.1424,35639.0
2020-02-28 14:30:00,429.69,437.52,429.22,433.67,63903.0,428.534,436.343,428.0653,432.5033,63903.0
2020-02-28 15:00:00,433.73,436.46,431.77,432.36,37317.0,432.5632,435.2858,430.6084,431.1968,37317.0
2020-02-28 15:30:00,432.64,445.05,431.09,444.82,139254.0,431.4761,443.8527,429.9303,443.6233,139254.0
2020-03-02 09:30:00,445.0,459.72,445.0,453.92,173245.0,443.8028,458.4832,443.8028,452.6988,173245.0
2020-03-02 10:00:00,454.38,454.94,450.05,453.26,97232.0,453.1576,453.7161,448.8392,452.0406,97232.0
2020-03-02 10:30:00,453.48,458.6,451.5,455.0,82281.0,452.26,457.3662,450.2853,453.7759,82281.0
2020-03-02 11:00:00,455.85,457.87,453.21,453.67,39157.0,454.6236,456.6382,451.9907,452.4495,39157.0
2020-03-02 11:30:00,453.61,457.69,452.83,456.33,50178.0,452.3897,456.4587,451.6118,455.1024,50178.0
2020-03-02 12:00:00,456.6,457.94,455.49,456.74,34703.0,455.3716,456.708,454.2646,455.5112,34703.0
2020-03-02 12:30:00,456.81,460.18,456.68,459.97,52944.0,455.5811,458.942,455.4514,458.7326,52944.0
2020-03-02 13:00:00,459.68,460.0,455.55,455.55,38243.0,458.4433,458.7625,454.3244,454.3244,38243.0
2020-03-02 13:30:00,456.0,457.69,454.49,457.6,33247.0,454.7732,456.4587,453.2673,456.3689,33247.0
2020-03-02 14:00:00,457.77,459.27,455.94,456.46,45054.0,456.5385,458.0344,454.7134,455.232,45054.0
2020-03-02 14:30:00,456.6,457.37,454.13,456.83,47461.0,455.3716,456.1396,452.9083,455.601,47461.0
2020-03-02 15:00:00,456.59,458.95,456.49,458.39,76646.0,455.3617,457.7153,455.2619,457.1568,76646.0
2020-03-02 15:30:00,458.39,465.51,458.39,464.74,229923.0,457.1568,464.2577,457.1568,463.4897,229923.0
2020-03-03 09:30:00,454.72,459.84,453.01,459.21,72423.0,453.4967,458.6029,451.7913,457.9746,72423.0
2020-03-03 10:00:00,459.22,467.69,457.41,461.74,83547.0,457.9846,466.4318,456.1794,460.4978,83547.0
2020-03-03 10:30:00,462.05,464.98,457.81,460.83,40799.0,460.807,463.7291,456.5784,459.5902,40799.0
2020-03-03 11:00:00,459.26,460.31,450.98,451.0,97199.0,458.0245,459.0716,449.7667,449.7867,97199.0
2020-03-03 11:30:00,450.88,460.15,450.32,459.49,32041.0,449.667,458.9121,449.1085,458.2538,32041.0
2020-03-03 12:00:00,459.15,463.14,458.52,459.44,35507.0,457.9148,461.894,457.2865,458.204,35507.0
2020-03-03 12:30:00,458.73,464.0,458.36,459.25,30124.0,457.4959,462.7517,457.1269,458.0145,30124.0
2020-03-03 13:00:00,457.71,458.38,454.11,456.07,24293.0,456.4786,457.1468,452.8883,454.843,24293.0
2020-03-03 13:30:00,456.3,457.8,451.85,451.85,51277.0,455.0724,456.5684,450.6344,450.6344,51277.0
2020-03-03 14:00:00,452.27,452.77,448.1,452.43,54436.0,451.0533,451.5519,446.8945,451.2128,54436.0
2020-03-03 14:30:00,453.6,459.44,450.76,459.41,43309.0,452.3797,458.204,449.5473,458.1741,43309.0
2020-03-03 15:00:00,459.42,466.99,458.77,465.56,56757.0,458.184,465.7337,457.5358,464.3075,56757.0
2020-03-03 15:30:00,465.05,465.12,457.49,461.68,90427.0,463.7989,463.8687,456.2592,460.438,90427.0
2020-03-04 09:30:00,467.96,477.1,467.13,474.95,205513.0,466.7011,475.8165,465.8733,473.6723,205513.0
2020-03-04 10:00:00,474.9,481.76,474.36,481.57,101898.0,473.6224,480.4639,473.0838,480.2744,101898.0
2020-03-04 10:30:00,481.29,481.74,476.36,480.93,63360.0,479.9952,480.444,475.0785,479.6362,63360.0
2020-03-04 11:00:00,480.94,484.85,479.85,484.07,83922.0,479.6461,483.5456,478.5591,482.7677,83922.0
2020-03-04 11:30:00,484.2,484.47,479.74,482.68,72329.0,482.8974,483.1666,478.4494,481.3815,72329.0
2020-03-04 12:00:00,482.44,483.96,480.06,481.3,43443.0,481.1421,482.658,478.7685,480.0052,43443.0
2020-03-04 12:30:00,481.08,483.5,480.83,482.24,38979.0,479.7858,482.1993,479.5364,480.9426,38979.0
2020-03-04 13:00:00,481.77,484.53,481.77,483.24,84542.0,480.4739,483.2265,480.4739,481.94,84542.0
2020-03-04 13:30:00,483.63,485.9,483.2,484.58,91749.0,482.3289,484.5928,481.9001,483.2764,91749.0
2020-03-04 14:00:00,484.58,484.7,481.43,484.32,41087.0,483.2764,483.396,480.1348,483.017,41087.0
2020-03-04 14:30:00,484.49,485.78,484.18,485.31,41763.0,483.1866,484.4731,482.8774,484.0044,41763.0
2020-03-04 15:00:00,485.07,492.99,485.02,492.19,217935.0,483.765,491.6637,483.7152,490.8659,217935.0
2020-03-04 15:30:00,492.36,494.56,488.0,493.8,208977.0,491.0354,493.2295,486.6871,492.4715,208977.0
2020-03-05 09:30:00,480.94,490.49,480.0,488.29,106160.0,479.6461,489.1705,478.7087,486.9764,106160.0
2020-03-05 10:00:00,488.96,493.35,488.74,491.28,83806.0,487.6446,492.0228,487.4252,489.9583,83806.0
2020-03-05 10:30:00,490.85,493.45,490.05,493.45,46070.0,489.5295,492.1225,488.7316,492.1225,46070.0
2020-03-05 11:00:00,493.47,500.0,492.22,499.16,129227.0,492.1424,498.6549,490.8958,497.8171,129227.0
2020-03-05 11:30:00,499.02,499.92,496.49,497.28,50514.0,497.6775,498.5751,495.1543,495.9422,50514.0
2020-03-05 12:00:00,497.97,498.1,491.9,494.15,59666.0,496.6303,496.76,490.5767,492.8206,59666.0
2020-03-05 12:30:00,494.11,495.46,489.07,489.67,41615.0,492.7807,494.1271,487.7543,488.3527,41615.0
2020-03-05 13:00:00,489.64,490.99,488.57,490.45,32589.0,488.3227,489.6691,487.2556,489.1306,32589.0
2020-03-05 13:30:00,490.67,491.77,486.65,487.94,29917.0,489.35,490.447,485.3408,486.6273,29917.0
2020-03-05 14:00:00,487.0,489.26,486.01,486.9,28820.0,485.6898,487.9438,484.7025,485.5901,28820.0
2020-03-05 14:30:00,487.62,489.46,486.79,487.79,20284.0,486.3082,488.1432,485.4804,486.4777,20284.0
2020-03-05 15:00:00,487.43,488.09,485.02,486.77,35760.0,486.1187,486.7769,483.7152,485.4605,35760.0
2020-03-05 15:30:00,486.89,490.98,485.93,488.07,86566.0,485.5801,489.6591,484.6227,486.757,86566.0
2020-03-06 09:30:00,477.29,487.06,477.0,479.49,79582.0,476.006,485.7497,475.7167,478.2,79582.0
2020-03-06 10:00:00,479.95,486.26,478.84,485.05,35701.0,478.6588,484.9518,477.5518,483.7451,35701.0
2020-03-06 10:30:00,484.72,489.22,483.44,486.91,30651.0,483.416,487.9039,482.1394,485.6001,30651.0
2020-03-06 11:00:00,487.21,488.23,483.22,484.65,19285.0,485.8993,486.9165,481.92,483.3462,19285.0
2020-03-06 11:30:00,484.83,485.73,481.05,483.58,38645.0,483.5257,484.4233,479.7558,482.279,38645.0
2020-03-06 12:00:00,484.53,484.56,480.32,482.78,53608.0,483.2265,483.2564,479.0278,481.4812,53608.0
2020-03-06 12:30:00,482.91,485.9,482.91,484.5,12801.0,481.6108,484.5928,481.6108,483.1966,12801.0
2020-03-06 13:00:00,484.81,490.86,484.8,488.65,35970.0,483.5057,489.5395,483.4958,487.3354,35970.0
2020-03-06 13:30:00,488.62,489.77,483.91,484.23,28226.0,487.3055,488.4524,482.6082,482.9273,28226.0
2020-03-06 14:00:00,483.76,486.09,483.12,486.0,20104.0,482.4586,484.7823,481.8203,484.6925,20104.0
2020-03-06 14:30:00,486.09,486.6,482.3,483.1,29584.0,484.7823,485.2909,481.0025,481.8003,29584.0
2020-03-06 15:00:00,482.79,488.97,482.26,488.29,61016.0,481.4912,487.6545,480.9626,486.9764,61016.0
2020-03-06 15:30:00,487.98,496.99,487.98,494.69,214750.0,486.6672,495.653,486.6672,493.3592,214750.0
2020-03-09 09:30:00,466.94,476.55,466.15,475.0,76075.0,465.6838,475.268,464.8959,473.7221,76075.0
2020-03-09 10:00:00,475.7,486.69,475.32,479.0,72946.0,474.4202,485.3807,474.0413,477.7114,72946.0
2020-03-09 10:30:00,479.66,483.59,471.2,471.66,71391.0,478.3696,482.289,469.9323,470.3911,71391.0
2020-03-09 11:00:00,471.81,481.71,469.92,480.39,52292.0,470.5407,480.4141,468.6558,479.0976,52292.0
2020-03-09 11:30:00,480.05,484.97,478.86,481.4,39090.0,478.7585,483.6653,477.5717,480.1049,39090.0
2020-03-09 12:00:00,480.82,484.97,478.41,481.0,25977.0,479.5265,483.6653,477.1229,479.706,25977.0
2020-03-09 12:30:00,481.03,481.76,475.0,475.66,32289.0,479.7359,480.4639,473.7221,474.3803,32289.0
2020-03-09 13:00:00,475.64,479.09,473.66,474.46,25861.0,474.3604,477.8011,472.3857,473.1836,25861.0
2020-03-09 13:30:00,473.63,474.47,468.92,470.13,35568.0,472.3558,473.1935,467.6585,468.8652,35568.0
2020-03-09 14:00:00,470.77,474.97,468.59,472.73,37536.0,469.5035,473.6922,467.3294,471.4582,37536.0
2020-03-09 14:30:00,473.01,478.5,471.39,477.97,27831.0,471.7375,477.2127,470.1218,476.6841,27831.0
2020-03-09 15:00:00,477.74,482.2,475.83,481.07,43704.0,476.4548,480.9028,474.5499,479.7758,43704.0
2020-03-09 15:30:00,480.62,484.0,473.19,473.19,184134.0,479.327,482.6979,471.917,471.917,184134.0
2020-03-10 09:30:00,485.0,488.71,473.52,474.54,116087.0,483.6952,487.3952,472.2461,473.2634,116087.0
2020-03-10 10:00:00,474.03,478.43,473.34,474.41,77844.0,472.7547,477.1429,472.0666,473.1337,77844.0
2020-03-10 10:30:00,474.22,474.87,467.58,470.65,50669.0,472.9442,473.5925,466.3221,469.3838,50669.0
2020-03-10 11:00:00,471.12,473.15,464.79,465.75,55274.0,469.8526,471.8771,463.5396,464.497,55274.0
2020-03-10 11:30:00,466.29,469.07,463.01,465.17,62197.0,465.0356,467.8081,461.7644,463.9186,62197.0
2020-03-10 12:00:00,465.17,471.9,464.82,465.16,42816.0,463.9186,470.6305,463.5695,463.9086,42816.0
2020-03-10 12:30:00,464.61,468.47,461.37,466.78,23751.0,463.3601,467.2097,460.1288,465.5242,23751.0
2020-03-10 13:00:00,467.16,470.58,464.3,469.52,20076.0,465.9032,469.314,463.0509,468.2569,20076.0
2020-03-10 13:30:00,469.23,469.4,462.78,464.71,33290.0,467.9676,468.1372,461.535,463.4598,33290.0
2020-03-10 14:00:00,463.98,465.12,460.8,463.26,25103.0,462.7318,463.8687,459.5603,462.0137,25103.0
2020-03-10 14:30:00,462.93,469.97,462.12,466.81,38828.0,461.6846,468.7057,460.8768,465.5542,38828.0
2020-03-10 15:00:00,468.27,471.61,466.38,467.7,45237.0,467.0102,470.3412,465.1253,466.4418,45237.0
2020-03-10 15:30:00,467.61,475.38,465.17,475.38,145245.0,466.352,474.1011,463.9186,474.1011,145245.0
2020-03-11 09:30:00,479.11,485.98,475.57,477.01,134533.0,477.8211,484.6726,474.2906,475.7267,134533.0
2020-03-11 10:00:00,477.35,479.46,469.68,470.08,55636.0,476.0658,478.1701,468.4164,468.8154,55636.0
2020-03-11 10:30:00,470.0,473.18,468.2,471.3,29277.0,468.7356,471.907,466.9404,470.0321,29277.0
2020-03-11 11:00:00,472.05,473.87,468.53,468.86,37809.0,470.7801,472.5952,467.2695,467.5986,37809.0
2020-03-11 11:30:00,468.67,469.8,464.37,466.82,31526.0,467.4092,468.5361,463.1207,465.5641,31526.0
2020-03-11 12:00:00,467.0,469.29,464.92,466.67,23582.0,465.7436,468.0275,463.6692,465.4145,23582.0
2020-03-11 12:30:00,466.85,468.08,464.53,466.97,18891.0,465.594,466.8207,463.2803,465.7137,18891.0
2020-03-11 13:00:00,466.61,468.55,464.92,468.3,24949.0,465.3547,467.2895,463.6692,467.0401,24949.0
2020-03-11 13:30:00,468.25,470.19,465.86,468.83,37128.0,466.9903,468.9251,464.6067,467.5687,37128.0
2020-03-11 14:00:00,469.13,469.13,465.29,466.52,36649.0,467.8679,467.8679,464.0382,465.2649,36649.0
2020-03-11 14:30:00,466.78,469.0,464.91,465.88,34257.0,465.5242,467.7383,463.6593,464.6267,34257.0
2020-03-11 15:00:00,465.65,466.71,459.61,462.57,71211.0,464.3973,465.4544,458.3735,461.3256,71211.0
2020-03-11 15:30:00,463.06,468.51,462.48,464.7,140720.0,461.8142,467.2496,461.2358,463.4498,140720.0
2020-03-12 09:30:00,444.36,444.36,430.82,441.04,56945.0,443.1646,443.1646,429.661,439.8535,56945.0
2020-03-12 10:00:00,440.37,447.84,434.68,445.82,79257.0,439.1853,446.6352,433.5106,444.6206,79257.0
2020-03-12 10:30:00,446.64,451.96,446.02,449.18,52602.0,445.4384,450.7441,444.8201,447.9716,52602.0
2020-03-12 11:00:00,449.03,449.39,439.38,441.4,54963.0,447.822,448.181,438.198,440.2125,54963.0
2020-03-12 11:30:00,441.45,444.14,433.6,436.93,39782.0,440.2624,442.9451,432.4335,435.7545,39782.0
2020-03-12 12:00:00,436.93,436.93,426.1,432.12,54463.0,435.7545,435.7545,424.9537,430.9575,54463.0
2020-03-12 12:30:00,432.66,445.44,431.53,442.08,68903.0,431.496,444.2416,430.3691,440.8907,68903.0
2020-03-12 13:00:00,442.78,449.97,434.72,442.03,62363.0,441.5888,448.7595,433.5505,440.8408,62363.0
2020-03-12 13:30:00,442.01,444.78,434.07,441.44,50818.0,440.8209,443.5834,432.9022,440.2524,50818.0
2020-03-12 14:00:00,442.21,444.56,437.26,443.7,56429.0,441.0203,443.364,436.0837,442.5063,56429.0
2020-03-12 14:30:00,443.33,445.98,439.24,442.79,47614.0,442.1373,444.7802,438.0583,441.5988,47614.0
2020-03-12 15:00:00,442.83,445.5,435.55,435.79,74450.0,441.6387,444.3015,434.3783,434.6176,74450.0
2020-03-12 15:30:00,435.72,447.09,430.01,430.06,211689.0,434.5478,445.8872,428.8532,428.903,211689.0
2020-03-13 09:30:00,445.01,453.38,430.03,434.48,86022.0,443.8128,452.1603,428.8731,433.3111,86022.0
2020-03-13 10:00:00,434.12,441.35,433.0,437.97,42235.0,432.9521,440.1627,431.8351,436.7917,42235.0
2020-03-13 10:30:00,437.74,437.83,432.23,432.38,43185.0,436.5624,436.6521,431.0672,431.2168,43185.0
2020-03-13 11:00:00,432.61,440.47,430.62,430.62,25654.0,431.4462,439.285,429.4615,429.4615,25654.0
2020-03-13 11:30:00,430.83,431.9,421.28,423.79,65421.0,429.671,430.7381,420.1466,422.6499,65421.0
2020-03-13 12:00:00,425.0,432.39,418.01,431.56,36194.0,423.8566,431.2268,416.8854,430.399,36194.0
2020-03-13 12:30:00,429.87,440.84,429.4,436.79,44716.0,428.7135,439.654,428.2448,435.6149,44716.0
2020-03-13 13:00:00,436.89,439.97,434.76,439.56,28527.0,435.7146,438.7864,433.5904,438.3775,28527.0
2020-03-13 13:30:00,439.73,444.98,437.98,441.81,29915.0,438.547,443.7829,436.8017,440.6214,29915.0
2020-03-13 14:00:00,441.95,442.7,435.07,438.66,41983.0,440.761,441.509,433.8995,437.4799,41983.0
2020-03-13 14:30:00,439.39,442.52,436.57,442.15,45120.0,438.2079,441.3295,435.3955,440.9605,45120.0
2020-03-13 15:00:00,442.69,453.89,442.05,452.97,55938.0,441.499,452.6689,440.8608,451.7514,55938.0
2020-03-13 15:30:00,453.29,466.04,441.48,465.87,142984.0,452.0705,464.7862,440.2923,464.6167,142984.0
2020-03-16 09:30:00,452.5,454.0,441.24,450.0,75341.0,451.2827,452.7786,440.0529,448.7894,75341.0
2020-03-16 10:00:00,449.24,464.78,445.61,461.72,100231.0,448.0314,463.5296,444.4112,460.4778,100231.0
2020-03-16 10:30:00,462.16,484.58,461.96,467.02,173236.0,460.9167,483.2764,460.7172,465.7636,173236.0
2020-03-16 11:00:00,467.01,474.98,467.0,473.4,65732.0,465.7536,473.7022,465.7436,472.1264,65732.0
2020-03-16 11:30:00,473.5,474.47,463.25,469.09,56735.0,472.2262,473.1935,462.0037,467.828,56735.0
2020-03-16 12:00:00,468.58,470.0,456.4,457.53,59066.0,467.3194,468.7356,455.1722,456.2991,59066.0
2020-03-16 12:30:00,457.39,464.98,454.22,458.89,56208.0,456.1595,463.7291,452.998,457.6555,56208.0
2020-03-16 13:00:00,458.81,465.92,457.36,462.84,51561.0,457.5757,464.6666,456.1296,461.5948,51561.0
2020-03-16 13:30:00,462.8,462.81,455.86,457.79,49431.0,461.5549,461.5649,454.6336,456.5584,49431.0
2020-03-16 14:00:00,457.46,460.69,453.52,460.33,59656.0,456.2293,459.4506,452.2999,459.0916,59656.0
2020-03-16 14:30:00,460.13,470.0,458.66,467.81,78460.0,458.8921,468.7356,457.4261,466.5515,78460.0
2020-03-16 15:00:00,468.02,469.65,462.6,464.64,79592.0,466.7609,468.3865,461.3555,463.39,79592.0
2020-03-16 15:30:00,464.33,465.09,433.82,439.25,242696.0,463.0808,463.8388,432.6529,438.0683,242696.0
2020-03-17 09:30:00,490.07,503.2,473.0,478.31,625987.0,488.7516,501.8463,471.7275,477.0232,625987.0
2020-03-17 10:00:00,479.14,490.0,476.69,485.13,160879.0,477.851,488.6818,475.4076,483.8249,160879.0
2020-03-17 10:30:00,485.39,500.75,484.48,499.49,143137.0,484.0842,499.4028,483.1766,498.1462,143137.0
2020-03-17 11:00:00,499.6,510.95,492.01,500.08,223317.0,498.2559,509.5754,490.6864,498.7347,223317.0
2020-03-17 11:30:00,500.85,510.5,500.72,507.69,186299.0,499.5026,509.1266,499.3729,506.3242,186299.0
2020-03-17 12:00:00,508.4,512.98,486.11,492.42,159014.0,507.0323,511.5999,484.8022,491.0953,159014.0
2020-03-17 12:30:00,493.14,496.98,479.0,487.2,163476.0,491.8133,495.643,477.7114,485.8893,163476.0
2020-03-17 13:00:00,486.16,491.81,479.25,485.17,75265.0,484.8521,490.4869,477.9607,483.8648,75265.0
2020-03-17 13:30:00,485.38,492.0,483.17,485.53,74586.0,484.0742,490.6764,481.8701,484.2238,74586.0
2020-03-17 14:00:00,487.69,496.0,484.06,490.23,62009.0,486.378,494.6656,482.7577,488.9112,62009.0
2020-03-17 14:30:00,490.37,493.92,487.54,488.98,105633.0,489.0508,492.5912,486.2284,487.6645,105633.0
2020-03-17 15:00:00,488.44,498.0,485.44,495.05,136846.0,487.126,496.6602,484.134,493.7182,136846.0
2020-03-17 15:30:00,495.0,501.2,485.02,491.68,273692.0,493.6683,499.8516,483.7152,490.3572,273692.0
2020-03-18 09:30:00,495.78,498.86,487.01,496.17,335697.0,494.4462,497.5179,485.6998,494.8352,335697.0
2020-03-18 10:00:00,495.44,499.0,483.51,493.63,168549.0,494.1071,497.6576,482.2092,492.302,168549.0
2020-03-18 10:30:00,493.45,495.0,481.5,487.11,110403.0,492.1225,493.6683,480.2046,485.7995,110403.0
2020-03-18 11:00:00,486.3,489.16,480.2,486.75,58267.0,484.9917,487.844,478.9081,485.4405,58267.0
2020-03-18 11:30:00,487.25,494.6,486.07,492.4,71161.0,485.9392,493.2694,484.7623,491.0753,71161.0
2020-03-18 12:00:00,491.81,491.81,483.32,488.88,77880.0,490.4869,490.4869,482.0197,487.5648,77880.0
2020-03-18 12:30:00,489.45,494.41,484.59,485.08,93966.0,488.1332,493.0799,483.2863,483.775,93966.0
2020-03-18 13:00:00,484.52,491.07,484.01,488.42,92814.0,483.2165,489.7489,482.7079,487.106,92814.0
2020-03-18 13:30:00,488.84,489.42,477.28,477.86,118878.0,487.5249,488.1033,475.996,476.5744,118878.0
2020-03-18 14:00:00,477.89,478.41,455.56,467.31,79615.0,476.6043,477.1229,454.3344,466.0528,79615.0
2020-03-18 14:30:00,467.31,485.45,467.21,482.1,86183.0,466.0528,484.144,465.9531,480.803,86183.0
2020-03-18 15:00:00,481.53,485.5,461.47,464.77,105731.0,480.2346,484.1939,460.2285,463.5196,105731.0
2020-03-18 15:30:00,464.24,494.6,461.05,491.43,251339.0,462.9911,493.2694,459.8097,490.1079,251339.0
2020-03-19 09:30:00,483.93,489.86,469.45,477.94,125289.0,482.6281,488.5421,468.1871,476.6542,125289.0
2020-03-19 10:00:00,477.6,483.0,470.45,480.34,120794.0,476.3151,481.7006,469.1844,479.0478,120794.0
2020-03-19 10:30:00,479.6,487.44,476.01,483.42,89782.0,478.3097,486.1287,474.7294,482.1195,89782.0
2020-03-19 11:00:00,484.68,518.0,482.73,515.44,252882.0,483.3761,516.6064,481.4313,514.0533,252882.0
2020-03-19 11:30:00,515.58,517.0,491.01,495.0,266952.0,514.193,515.6091,489.6891,493.6683,266952.0
2020-03-19 12:00:00,493.0,496.63,486.14,489.84,101235.0,491.6737,495.2939,484.8322,488.5222,101235.0
2020-03-19 12:30:00,490.09,494.28,481.65,485.56,57761.0,488.7715,492.9503,480.3542,484.2537,57761.0
2020-03-19 13:00:00,486.52,492.19,482.02,489.81,79345.0,485.2111,490.8659,480.7232,488.4923,79345.0
2020-03-19 13:30:00,489.81,499.0,487.46,497.33,50890.0,488.4923,497.6576,486.1486,495.992,50890.0
2020-03-19 14:00:00,496.32,497.71,486.96,494.0,37257.0,494.9848,496.371,485.6499,492.671,37257.0
2020-03-19 14:30:00,494.18,499.98,492.32,493.07,40548.0,492.8505,498.6349,490.9955,491.7435,40548.0
2020-03-19 15:00:00,492.32,506.16,488.5,501.08,100496.0,490.9955,504.7983,487.1858,499.732,100496.0
2020-03-19 15:30:00,501.18,503.4,487.02,489.01,163642.0,499.8317,502.0457,485.7098,487.6944,163642.0
2020-03-20 09:30:00,493.01,499.5,486.02,488.0,159814.0,491.6837,498.1562,484.7125,486.6871,159814.0
2020-03-20 10:00:00,488.25,492.63,486.52,486.87,59614.0,486.9365,491.3047,485.2111,485.5602,59614.0
2020-03-20 10:30:00,486.4,487.13,478.01,478.8,81113.0,485.0915,485.8195,476.724,477.5119,81113.0
2020-03-20 11:00:00,478.5,479.02,467.0,470.7,72264.0,477.2127,477.7313,465.7436,469.4337,72264.0
2020-03-20 11:30:00,470.71,473.15,469.0,469.77,49114.0,469.4437,471.8771,467.7383,468.5062,49114.0
2020-03-20 12:00:00,470.05,470.58,450.2,450.68,149279.0,468.7854,469.314,448.9888,449.4676,149279.0
2020-03-20 12:30:00,450.29,465.96,448.19,465.76,104506.0,449.0786,464.7064,446.9842,464.507,104506.0
2020-03-20 13:00:00,465.66,468.65,457.14,458.21,66906.0,464.4073,467.3892,455.9102,456.9773,66906.0
2020-03-20 13:30:00,458.06,459.62,452.9,454.46,44257.0,456.8277,458.3835,451.6816,453.2374,44257.0
2020-03-20 14:00:00,455.5,456.98,449.51,451.34,49357.0,454.2746,455.7506,448.3007,450.1258,49357.0
2020-03-20 14:30:00,450.71,454.0,440.34,445.87,123674.0,449.4975,452.7786,439.1554,444.6705,123674.0
2020-03-20 15:00:00,445.86,447.73,441.0,445.42,86777.0,444.6605,446.5255,439.8136,444.2217,86777.0
2020-03-20 15:30:00,445.33,447.07,435.01,438.45,201194.0,444.1319,445.8673,433.8397,437.2705,201194.0
2020-03-23 09:30:00,442.01,449.84,433.27,444.33,135655.0,440.8209,448.6298,432.1044,443.1346,135655.0
2020-03-23 10:00:00,444.4,448.63,438.0,447.0,156363.0,443.2044,447.4231,436.8217,445.7975,156363.0
2020-03-23 10:30:00,447.71,457.76,446.22,453.83,118292.0,446.5055,456.5285,445.0195,452.6091,118292.0
2020-03-23 11:00:00,453.15,463.88,451.66,454.99,109114.0,451.9309,462.632,450.4449,453.766,109114.0
2020-03-23 11:30:00,455.0,456.28,447.78,451.28,63835.0,453.7759,455.0525,446.5754,450.0659,63835.0
2020-03-23 12:00:00,450.63,467.95,450.63,466.32,91776.0,449.4177,466.6911,449.4177,465.0655,91776.0
2020-03-23 12:30:00,465.99,477.0,459.8,476.02,87601.0,464.7364,475.7167,458.563,474.7394,87601.0
2020-03-23 13:00:00,475.41,477.0,470.07,470.07,62719.0,474.131,475.7167,468.8054,468.8054,62719.0
2020-03-23 13:30:00,470.07,471.39,460.16,463.19,65589.0,468.8054,470.1218,458.922,461.9439,65589.0
2020-03-23 14:00:00,463.57,467.07,458.6,466.27,45714.0,462.3229,465.8135,457.3662,465.0156,45714.0
2020-03-23 14:30:00,466.1,466.47,453.21,453.93,53173.0,464.8461,465.2151,451.9907,452.7088,53173.0
2020-03-23 15:00:00,454.38,458.0,450.1,451.07,50635.0,453.1576,456.7679,448.8891,449.8565,50635.0
2020-03-23 15:30:00,451.53,463.73,450.01,455.62,164640.0,450.3153,462.4824,448.7994,454.3943,164640.0
2020-03-24 09:30:00,468.22,471.99,442.97,450.63,151327.0,466.9604,470.7202,441.7783,449.4177,151327.0
2020-03-24 10:00:00,449.38,454.97,445.38,446.94,87617.0,448.171,453.746,444.1818,445.7376,87617.0
2020-03-24 10:30:00,446.94,447.26,424.01,434.94,165937.0,445.7376,446.0568,422.8693,433.7699,165937.0
2020-03-24 11:00:00,435.09,448.02,433.56,444.24,91465.0,433.9195,446.8147,432.3936,443.0449,91465.0
2020-03-24 11:30:00,445.48,446.65,438.01,443.41,29458.0,444.2815,445.4484,436.8316,442.2171,29458.0
2020-03-24 12:00:00,442.53,448.27,440.04,445.57,28595.0,441.3395,447.064,438.8562,444.3713,28595.0
2020-03-24 12:30:00,446.64,448.42,443.02,444.21,28490.0,445.4384,447.2136,441.8282,443.015,28490.0
2020-03-24 13:00:00,443.99,446.25,442.12,444.88,19798.0,442.7955,445.0495,440.9306,443.6832,19798.0
2020-03-24 13:30:00,444.84,449.0,443.54,444.02,33025.0,443.6433,447.7921,442.3468,442.8255,33025.0
2020-03-24 14:00:00,444.69,446.88,440.11,444.34,55092.0,443.4937,445.6778,438.926,443.1446,55092.0
2020-03-24 14:30:00,443.7,449.2,443.05,449.2,24937.0,442.5063,447.9915,441.8581,447.9915,24937.0
2020-03-24 15:00:00,450.0,450.08,444.15,445.22,57392.0,448.7894,448.8692,442.9551,444.0222,57392.0
2020-03-24 15:30:00,445.18,454.6,441.25,450.0,180956.0,443.9823,453.377,440.0629,448.7894,180956.0
2020-03-25 09:30:00,443.04,452.86,438.27,446.42,105615.0,441.8481,451.6417,437.0909,445.219,105615.0
2020-03-25 10:00:00,447.0,453.39,445.0,452.96,45206.0,445.7975,452.1703,443.8028,451.7414,45206.0
2020-03-25 10:30:00,453.4,458.83,451.23,458.25,51604.0,452.1802,457.5956,450.0161,457.0172,51604.0
2020-03-25 11:00:00,457.3,458.01,448.62,451.0,32197.0,456.0697,456.7778,447.4131,449.7867,32197.0
2020-03-25 11:30:00,449.95,452.9,447.18,452.9,25281.0,448.7395,451.6816,445.977,451.6816,25281.0
2020-03-25 12:00:00,453.62,457.18,453.01,456.23,21294.0,452.3996,455.9501,451.7913,455.0026,21294.0
2020-03-25 12:30:00,456.71,456.72,445.05,447.57,54553.0,455.4813,455.4913,443.8527,446.3659,54553.0
2020-03-25 13:00:00,449.02,457.14,448.97,454.84,43198.0,447.812,455.9102,447.7622,453.6164,43198.0
2020-03-25 13:30:00,454.06,455.15,440.14,442.35,51847.0,452.8385,453.9255,438.9559,441.16,51847.0
2020-03-25 14:00:00,443.27,444.34,438.66,439.71,55397.0,442.0775,443.1446,437.4799,438.5271,55397.0
2020-03-25 14:30:00,439.4,443.8,437.49,437.99,35833.0,438.2179,442.6061,436.313,436.8117,35833.0
2020-03-25 15:00:00,438.0,441.68,435.0,435.5,51610.0,436.8217,440.4918,433.8297,434.3284,51610.0
2020-03-25 15:30:00,435.02,441.4,427.08,428.73,152828.0,433.8497,440.2125,425.931,427.5766,152828.0
2020-03-26 09:30:00,426.51,439.91,424.02,431.05,99143.0,425.3626,438.7265,422.8793,429.8904,99143.0
2020-03-26 10:00:00,431.86,438.51,429.72,436.77,129096.0,430.6982,437.3303,428.5639,435.595,129096.0
2020-03-26 10:30:00,436.38,442.33,434.71,440.7,90064.0,435.206,441.14,433.5405,439.5144,90064.0
2020-03-26 11:00:00,441.75,446.89,439.12,443.01,73953.0,440.5616,445.6877,437.9386,441.8182,73953.0
2020-03-26 11:30:00,443.82,443.85,433.13,437.0,61097.0,442.626,442.6559,431.9648,435.8244,61097.0
2020-03-26 12:00:00,436.41,440.8,434.0,437.44,68435.0,435.2359,439.6141,432.8324,436.2632,68435.0
2020-03-26 12:30:00,438.44,439.27,433.12,437.0,46920.0,437.2605,438.0882,431.9548,435.8244,46920.0
2020-03-26 13:00:00,437.06,438.39,433.86,436.88,52870.0,435.8842,437.2106,432.6928,435.7047,52870.0
2020-03-26 13:30:00,436.28,437.95,432.47,436.95,36280.0,435.1063,436.7718,431.3065,435.7745,36280.0
2020-03-26 14:00:00,436.99,442.43,436.65,442.43,29779.0,435.8144,441.2397,435.4753,441.2397,29779.0
2020-03-26 14:30:00,442.12,444.0,438.0,440.25,53973.0,440.9306,442.8055,436.8217,439.0656,53973.0
2020-03-26 15:00:00,440.49,445.98,439.79,445.0,74101.0,439.305,444.7802,438.6068,443.8028,74101.0
2020-03-26 15:30:00,445.62,452.7,444.7,452.32,184191.0,444.4212,451.4821,443.5036,451.1031,184191.0
2020-03-27 09:30:00,446.03,457.5,445.15,454.8,69905.0,444.8301,456.2692,443.9524,453.5765,69905.0
2020-03-27 10:00:00,454.09,455.41,447.37,450.48,44237.0,452.8684,454.1848,446.1665,449.2681,44237.0
2020-03-27 10:30:00,450.2,457.22,449.99,457.12,33669.0,448.9888,455.99,448.7794,455.8902,33669.0
2020-03-27 11:00:00,457.0,462.83,456.21,462.51,51521.0,455.7705,461.5849,454.9827,461.2657,51521.0
2020-03-27 11:30:00,462.56,463.41,458.7,460.42,62416.0,461.3156,462.1633,457.466,459.1813,62416.0
2020-03-27 12:00:00,460.42,465.79,459.68,464.87,39995.0,459.1813,464.5369,458.4433,463.6194,39995.0
2020-03-27 12:30:00,464.62,465.48,461.59,463.75,80770.0,463.37,464.2277,460.3482,462.5024,80770.0
2020-03-27 13:00:00,464.22,465.2,458.97,460.65,21351.0,462.9711,463.9485,457.7352,459.4107,21351.0
2020-03-27 13:30:00,461.27,464.91,458.76,459.52,32198.0,460.0291,463.6593,457.5258,458.2838,32198.0
2020-03-27 14:00:00,459.37,461.11,457.38,458.06,27757.0,458.1342,459.8695,456.1495,456.8277,27757.0
2020-03-27 14:30:00,458.5,460.69,456.14,460.54,37155.0,457.2665,459.4506,454.9129,459.301,37155.0
2020-03-27 15:00:00,460.44,461.56,457.05,459.31,41165.0,459.2013,460.3183,455.8204,458.0743,41165.0
2020-03-27 15:30:00,459.16,459.16,447.24,448.05,122045.0,457.9247,457.9247,446.0368,446.8446,122045.0
2020-03-30 09:30:00,463.09,470.0,461.0,469.57,151780.0,461.8442,468.7356,459.7598,468.3067,151780.0
2020-03-30 10:00:00,469.5,474.86,466.08,467.38,87063.0,468.2369,473.5825,464.8261,466.1226,87063.0
2020-03-30 10:30:00,466.87,469.45,465.36,465.82,109954.0,465.614,468.1871,464.1081,464.5668,109954.0
2020-03-30 11:00:00,465.84,468.72,463.5,466.83,48341.0,464.5868,467.459,462.2531,465.5741,48341.0
2020-03-30 11:30:00,467.25,469.21,465.0,468.24,37852.0,465.993,467.9477,463.749,466.9803,37852.0
2020-03-30 12:00:00,467.76,471.99,466.82,471.66,37415.0,466.5016,470.7202,465.5641,470.3911,37415.0
2020-03-30 12:30:00,470.73,476.1,470.73,475.65,96546.0,469.4636,474.8192,469.4636,474.3704,96546.0
2020-03-30 13:00:00,474.88,475.93,470.67,474.71,30473.0,473.6024,474.6496,469.4038,473.4329,30473.0
2020-03-30 13:30:00,474.97,475.92,470.77,471.11,39008.0,473.6922,474.6396,469.5035,469.8426,39008.0
2020-03-30 14:00:00,471.47,474.42,470.03,473.16,30081.0,470.2016,473.1437,468.7655,471.8871,30081.0
2020-03-30 14:30:00,474.05,476.08,473.05,474.16,26502.0,472.7747,474.7992,471.7774,472.8844,26502.0
2020-03-30 15:00:00,474.16,475.67,471.58,473.66,36716.0,472.8844,474.3903,470.3113,472.3857,36716.0
2020-03-30 15:30:00,473.87,475.8,470.91,473.88,76644.0,472.5952,474.52,469.6431,472.6051,76644.0
2020-03-31 09:30:00,474.06,476.4,463.8,465.21,93308.0,472.7847,475.1184,462.5523,463.9585,93308.0
2020-03-31 10:00:00,464.16,479.77,464.16,477.37,55821.0,462.9113,478.4793,462.9113,476.0857,55821.0
2020-03-31 10:30:00,477.37,478.74,471.23,471.91,37508.0,476.0857,477.4521,469.9623,470.6404,37508.0
2020-03-31 11:00:00,471.62,476.31,470.0,475.89,62674.0,470.3512,475.0286,468.7356,474.6097,62674.0
2020-03-31 11:30:00,475.67,475.67,471.72,471.99,31464.0,474.3903,474.3903,470.4509,470.7202,31464.0
2020-03-31 12:00:00,472.48,475.16,470.42,474.2,28109.0,471.2089,473.8817,469.1544,472.9243,28109.0
2020-03-31 12:30:00,474.33,476.5,470.95,475.34,36211.0,473.0539,475.2181,469.683,474.0612,36211.0
2020-03-31 13:00:00,475.47,476.38,473.61,476.23,33195.0,474.1909,475.0984,472.3359,474.9488,33195.0
2020-03-31 13:30:00,476.31,482.97,475.06,482.95,62936.0,475.0286,481.6707,473.782,481.6507,62936.0
2020-03-31 14:00:00,482.97,487.79,481.27,482.98,83661.0,481.6707,486.4777,479.9753,481.6807,83661.0
2020-03-31 14:30:00,482.75,485.98,481.0,484.22,37790.0,481.4513,484.6726,479.706,482.9173,37790.0
2020-03-31 15:00:00,484.79,485.13,478.0,479.43,54060.0,483.4858,483.8249,476.7141,478.1402,54060.0
2020-03-31 15:30:00,479.94,495.48,479.77,488.3,314941.0,478.6488,494.147,478.4793,486.9863,314941.0
2020-04-01 09:30:00,484.14,488.58,477.82,485.41,157179.0,482.8375,487.2656,476.5345,484.1041,157179.0
2020-04-01 10:00:00,486.43,486.65,476.45,478.0,51374.0,485.1214,485.3408,475.1682,476.7141,51374.0
2020-04-01 10:30:00,478.56,482.96,477.09,482.08,61715.0,477.2725,481.6607,475.8065,480.7831,61715.0
2020-04-01 11:00:00,481.93,495.94,478.25,489.85,99351.0,480.6335,494.6058,476.9634,488.5322,99351.0
2020-04-01 11:30:00,489.85,491.03,485.91,490.21,67324.0,488.5322,489.709,484.6028,488.8912,67324.0
2020-04-01 12:00:00,490.2,492.5,488.1,490.44,42568.0,488.8812,491.175,486.7869,489.1206,42568.0
2020-04-01 12:30:00,489.68,499.0,489.68,495.2,86586.0,488.3626,497.6576,488.3626,493.8678,86586.0
2020-04-01 13:00:00,494.57,495.28,488.41,490.35,47277.0,493.2395,493.9476,487.096,489.0308,47277.0
2020-04-01 13:30:00,489.95,494.29,489.05,493.43,39791.0,488.6319,492.9602,487.7343,492.1025,39791.0
2020-04-01 14:00:00,493.54,494.82,491.07,493.94,32904.0,492.2122,493.4888,489.7489,492.6112,32904.0
2020-04-01 14:30:00,493.94,494.4,490.57,491.86,42860.0,492.6112,493.0699,489.2502,490.5368,42860.0
2020-04-01 15:00:00,491.86,495.15,490.17,493.99,79468.0,490.5368,493.8179,488.8513,492.661,79468.0
2020-04-01 15:30:00,493.27,499.99,492.4,496.73,211417.0,491.943,498.6449,491.0753,495.3937,211417.0
2020-04-02 09:30:00,494.29,501.0,485.0,491.93,98675.0,492.9602,499.6522,483.6952,490.6066,98675.0
2020-04-02 10:00:00,492.19,493.35,488.35,490.34,19766.0,490.8659,492.0228,487.0362,489.0209,19766.0
2020-04-02 10:30:00,492.0,497.85,489.35,492.24,34237.0,490.6764,496.5107,488.0335,490.9157,34237.0
2020-04-02 11:00:00,491.69,496.36,486.09,494.25,37978.0,490.3672,495.0247,484.7823,492.9203,37978.0
2020-04-02 11:30:00,494.99,497.84,493.61,494.64,30485.0,493.6583,496.5007,492.2821,493.3093,30485.0
2020-04-02 12:00:00,493.16,496.33,491.14,491.33,27644.0,491.8333,494.9947,489.8187,490.0082,27644.0
2020-04-02 12:30:00,490.53,491.0,487.14,489.35,42930.0,489.2103,489.6791,485.8295,488.0335,42930.0
2020-04-02 13:00:00,489.45,490.4,484.1,485.47,40201.0,488.1332,489.0807,482.7976,484.164,40201.0
2020-04-02 13:30:00,485.0,490.11,484.35,486.67,27104.0,483.6952,488.7915,483.047,485.3607,27104.0
2020-04-02 14:00:00,486.14,489.45,483.11,489.45,40882.0,484.8322,488.1332,481.8103,488.1332,40882.0
2020-04-02 14:30:00,488.86,492.5,485.1,490.66,29232.0,487.5448,491.175,483.795,489.34,29232.0
2020-04-02 15:00:00,490.67,493.43,488.45,492.63,32552.0,489.35,492.1025,487.1359,491.3047,32552.0
2020-04-02 15:30:00,493.25,500.5,490.19,498.75,114259.0,491.923,499.1535,488.8713,497.4082,114259.0
2020-04-03 09:30:00,495.56,501.35,494.92,497.3,81221.0,494.2268,500.0012,493.5885,495.9621,81221.0
2020-04-03 10:00:00,497.39,503.27,495.05,501.34,75316.0,496.0519,501.9161,493.7182,499.9913,75316.0
2020-04-03 10:30:00,501.17,502.51,494.18,494.28,39890.0,499.8217,501.1581,492.8505,492.9503,39890.0
2020-04-03 11:00:00,494.28,495.75,491.56,493.53,31133.0,492.9503,494.4163,490.2376,492.2023,31133.0
2020-04-03 11:30:00,493.3,499.28,493.3,498.44,28345.0,491.9729,497.9368,491.9729,497.0991,28345.0
2020-04-03 12:00:00,498.02,498.87,492.64,495.0,37814.0,496.6802,497.5279,491.3147,493.6683,37814.0
2020-04-03 12:30:00,495.33,495.99,492.65,494.25,33978.0,493.9974,494.6557,491.3246,492.9203,33978.0
2020-04-03 13:00:00,495.52,495.73,491.0,491.94,19312.0,494.1869,494.3964,489.6791,490.6165,19312.0
2020-04-03 13:30:00,491.1,498.62,489.01,489.4,114946.0,489.7788,497.2786,487.6944,488.0834,114946.0
2020-04-03 14:00:00,489.68,494.94,485.04,493.46,29186.0,488.3626,493.6085,483.7351,492.1325,29186.0
2020-04-03 14:30:00,493.55,497.5,492.73,494.7,21758.0,492.2222,496.1616,491.4044,493.3691,21758.0
2020-04-03 15:00:00,495.27,496.67,488.71,490.33,31162.0,493.9376,495.3338,487.3952,489.0109,31162.0
2020-04-03 15:30:00,490.27,495.9,486.33,493.44,118574.0,488.951,494.5659,485.0216,492.1125,118574.0
2020-04-06 09:30:00,503.38,506.67,494.0,504.79,112876.0,502.0258,505.3069,492.671,503.432,112876.0
2020-04-06 10:00:00,503.94,509.77,500.0,509.11,73957.0,502.5843,508.3986,498.6549,507.7404,73957.0
2020-04-06 10:30:00,509.36,511.01,501.89,502.75,66025.0,507.9897,509.6352,500.5398,501.3975,66025.0
2020-04-06 11:00:00,502.82,504.28,496.52,498.86,40510.0,501.4673,502.9234,495.1842,497.5179,40510.0
2020-04-06 11:30:00,498.28,498.55,488.89,491.3,71689.0,496.9395,497.2088,487.5748,489.9783,71689.0
2020-04-06 12:00:00,491.47,496.9,491.28,494.53,34616.0,490.1478,495.5632,489.9583,493.1996,34616.0
2020-04-06 12:30:00,494.47,496.54,491.78,493.57,21357.0,493.1397,495.2042,490.457,492.2422,21357.0
2020-04-06 13:00:00,495.86,497.89,492.71,497.41,15496.0,494.526,496.5505,491.3845,496.0718,15496.0
2020-04-06 13:30:00,497.51,498.2,494.0,495.74,46815.0,496.1716,496.8597,492.671,494.4063,46815.0
2020-04-06 14:00:00,495.9,497.28,492.0,492.0,21183.0,494.5659,495.9422,490.6764,490.6764,21183.0
2020-04-06 14:30:00,492.09,495.8,491.11,495.8,23346.0,490.7661,494.4662,489.7888,494.4662,23346.0
2020-04-06 15:00:00,495.14,497.09,493.32,496.71,73700.0,493.8079,495.7527,491.9928,495.3737,73700.0
2020-04-06 15:30:00,496.55,506.85,495.67,504.27,129854.0,495.2141,505.4864,494.3365,502.9134,129854.0
2020-04-07 09:30:00,505.62,509.0,492.01,495.0,83306.0,504.2597,507.6307,490.6864,493.6683,83306.0
2020-04-07 10:00:00,494.2,501.0,492.8,500.25,63300.0,492.8705,499.6522,491.4742,498.9042,63300.0
2020-04-07 10:30:00,500.53,505.65,499.72,500.65,69868.0,499.1834,504.2897,498.3756,499.3031,69868.0
2020-04-07 11:00:00,500.4,502.99,494.51,502.08,47627.0,499.0538,501.6368,493.1796,500.7293,47627.0
2020-04-07 11:30:00,502.49,504.61,501.5,502.9,26091.0,501.1382,503.2525,500.1508,501.5471,26091.0
2020-04-07 12:00:00,502.95,508.0,502.95,507.62,29573.0,501.5969,506.6333,501.5969,506.2544,29573.0
2020-04-07 12:30:00,507.62,508.48,506.81,506.86,33011.0,506.2544,507.1121,505.4465,505.4964,33011.0
2020-04-07 13:00:00,506.82,508.95,506.54,508.51,33474.0,505.4565,507.5808,505.1773,507.142,33474.0
2020-04-07 13:30:00,508.5,509.74,507.52,509.14,26094.0,507.132,508.3687,506.1546,507.7703,26094.0
2020-04-07 14:00:00,508.81,509.59,502.34,503.88,37469.0,507.4412,508.2191,500.9886,502.5244,37469.0
2020-04-07 14:30:00,503.63,507.91,503.36,506.54,21994.0,502.2751,506.5436,502.0058,505.1773,21994.0
2020-04-07 15:00:00,506.65,507.35,500.15,500.73,42623.0,505.287,505.9851,498.8045,499.3829,42623.0
2020-04-07 15:30:00,500.96,506.77,498.04,500.67,94051.0,499.6123,505.4067,496.7001,499.3231,94051.0
2020-04-08 09:30:00,502.21,503.53,490.2,493.39,69946.0,500.8589,502.1754,488.8812,492.0626,69946.0
2020-04-08 10:00:00,493.83,494.99,489.04,490.7,46061.0,492.5015,493.6583,487.7244,489.3799,46061.0
2020-04-08 10:30:00,490.66,492.83,488.0,492.78,39502.0,489.34,491.5042,486.6871,491.4543,39502.0
2020-04-08 11:00:00,492.89,497.79,492.33,496.46,30733.0,491.564,496.4508,491.0055,495.1244,30733.0
2020-04-08 11:30:00,496.45,498.49,495.78,496.33,33585.0,495.1144,497.1489,494.4462,494.9947,33585.0
2020-04-08 12:00:00,495.81,498.29,495.81,497.82,24428.0,494.4761,496.9495,494.4761,496.4807,24428.0
2020-04-08 12:30:00,497.7,499.9,496.14,497.73,33043.0,496.3611,498.5551,494.8053,496.391,33043.0
2020-04-08 13:00:00,496.89,500.0,496.63,498.53,22458.0,495.5532,498.6549,495.2939,497.1888,22458.0
2020-04-08 13:30:00,499.21,499.74,497.15,498.74,15677.0,497.867,498.3956,495.8125,497.3983,15677.0
2020-04-08 14:00:00,499.06,506.75,499.01,506.38,35158.0,497.7174,505.3867,497.6675,505.0177,35158.0
2020-04-08 14:30:00,506.91,507.66,504.54,507.45,35443.0,505.5463,506.2943,503.1827,506.0848,35443.0
2020-04-08 15:00:00,507.5,510.0,506.53,509.43,53498.0,506.1347,508.628,505.1673,508.0595,53498.0
2020-04-08 15:30:00,509.48,514.11,508.27,512.36,198771.0,508.1094,512.7269,506.9026,510.9816,198771.0
2020-04-09 09:30:00,510.1,514.1,507.98,509.99,99303.0,508.7277,512.7169,506.6134,508.618,99303.0
2020-04-09 10:00:00,510.12,510.62,500.87,507.67,72828.0,508.7476,509.2463,499.5225,506.3042,72828.0
2020-04-09 10:30:00,508.04,511.0,504.69,510.0,49809.0,506.6732,509.6253,503.3322,508.628,49809.0
2020-04-09 11:00:00,510.8,510.96,506.8,510.49,23512.0,509.4258,509.5854,505.4366,509.1166,23512.0
2020-04-09 11:30:00,510.15,514.11,508.85,513.5,40914.0,508.7776,512.7269,507.4811,512.1185,40914.0
2020-04-09 12:00:00,514.14,515.64,512.0,512.77,47748.0,512.7568,514.2528,510.6226,511.3905,47748.0
2020-04-09 12:30:00,512.68,514.76,510.06,510.15,50125.0,511.3008,513.3752,508.6878,508.7776,50125.0
2020-04-09 13:00:00,510.14,510.14,504.7,505.59,35176.0,508.7676,508.7676,503.3422,504.2298,35176.0
2020-04-09 13:30:00,506.02,511.38,505.47,510.51,21463.0,504.6587,510.0043,504.1102,509.1366,21463.0
2020-04-09 14:00:00,510.54,510.95,507.12,507.99,20893.0,509.1665,509.5754,505.7557,506.6234,20893.0
2020-04-09 14:30:00,507.99,510.51,506.75,508.16,25659.0,506.6234,509.1366,505.3867,506.7929,25659.0
2020-04-09 15:00:00,508.15,513.0,507.93,512.62,16636.0,506.7829,511.6199,506.5635,511.2409,16636.0
2020-04-09 15:30:00,512.82,514.0,508.65,512.96,84778.0,511.4404,512.6172,507.2816,511.58,84778.0
2020-04-13 09:30:00,512.01,519.0,507.07,509.61,92915.0,510.6326,517.6038,505.7058,508.239,92915.0
2020-04-13 10:00:00,509.7,512.96,507.51,511.09,28636.0,508.3288,511.58,506.1447,509.715,28636.0
2020-04-13 10:30:00,511.24,514.94,510.0,510.15,27345.0,509.8646,513.5547,508.628,508.7776,27345.0
2020-04-13 11:00:00,509.76,511.69,509.08,511.56,15248.0,508.3886,510.3134,507.7104,510.1838,15248.0
2020-04-13 11:30:00,511.15,512.35,509.6,509.6,10134.0,509.7749,510.9716,508.229,508.229,10134.0
2020-04-13 12:00:00,510.0,510.09,508.02,509.61,16306.0,508.628,508.7177,506.6533,508.239,16306.0
2020-04-13 12:30:00,509.02,511.08,508.68,509.74,11500.0,507.6506,509.7051,507.3115,508.3687,11500.0
2020-04-13 13:00:00,509.53,509.8,506.22,509.19,18618.0,508.1592,508.4285,504.8581,507.8201,18618.0
2020-04-13 13:30:00,508.66,510.78,508.66,510.13,8005.0,507.2916,509.4059,507.2916,508.7576,8005.0
2020-04-13 14:00:00,510.4,511.6,504.12,508.38,17816.0,509.0269,510.2237,502.7638,507.0123,17816.0
2020-04-13 14:30:00,509.14,511.0,507.85,511.0,13807.0,507.7703,509.6253,506.4837,509.6253,13807.0
2020-04-13 15:00:00,509.92,513.17,509.46,512.5,16264.0,508.5482,511.7894,508.0894,511.1212,16264.0
2020-04-13 15:30:00,512.47,518.5,512.47,517.13,86746.0,511.0913,517.1051,511.0913,515.7388,86746.0
2020-04-14 09:30:00,524.62,524.63,518.03,520.48,85854.0,523.2086,523.2186,516.6364,519.0798,85854.0
2020-04-14 10:00:00,520.56,521.76,517.0,518.47,42070.0,519.1596,520.3563,515.6091,517.0752,42070.0
2020-04-14 10:30:00,518.4,522.45,518.11,522.45,32385.0,517.0054,521.0445,516.7161,521.0445,32385.0
2020-04-14 11:00:00,522.57,523.16,520.27,521.45,37382.0,521.1641,521.7526,518.8703,520.0472,37382.0
2020-04-14 11:30:00,521.7,522.48,519.48,521.41,24435.0,520.2965,521.0744,518.0825,520.0073,24435.0
2020-04-14 12:00:00,521.52,524.0,520.99,520.99,41840.0,520.117,522.5903,519.5884,519.5884,41840.0
2020-04-14 12:30:00,520.6,522.08,519.88,521.08,16946.0,519.1994,520.6755,518.4814,519.6782,16946.0
2020-04-14 13:00:00,521.52,522.26,519.7,520.43,37521.0,520.117,520.855,518.3019,519.0299,37521.0
2020-04-14 13:30:00,520.77,521.77,519.72,520.47,48071.0,519.369,520.3663,518.3218,519.0698,48071.0
2020-04-14 14:00:00,520.07,522.24,519.57,522.02,41716.0,518.6709,520.835,518.1722,520.6156,41716.0
2020-04-14 14:30:00,522.34,525.44,522.34,524.85,56636.0,520.9348,524.0264,520.9348,523.438,56636.0
2020-04-14 15:00:00,525.18,525.18,522.26,524.1,26855.0,523.7671,523.7671,520.855,522.69,26855.0
2020-04-14 15:30:00,524.5,525.9,522.38,524.88,64159.0,523.089,524.4852,520.9747,523.4679,64159.0
2020-04-15 09:30:00,525.3,527.1,518.06,519.68,70778.0,523.8868,525.682,516.6663,518.2819,70778.0
2020-04-15 10:00:00,519.91,520.29,516.0,519.43,28532.0,518.5113,518.8903,514.6118,518.0326,28532.0
2020-04-15 10:30:00,520.0,521.22,518.33,519.42,19928.0,518.6011,519.8178,516.9356,518.0226,19928.0
2020-04-15 11:00:00,519.7,521.02,516.89,519.62,21100.0,518.3019,519.6183,515.4994,518.2221,21100.0
2020-04-15 11:30:00,519.98,520.29,516.69,516.85,39829.0,518.5811,518.8903,515.3,515.4595,39829.0
2020-04-15 12:00:00,517.36,519.04,513.62,515.0,40316.0,515.9682,517.6436,512.2382,513.6145,40316.0
2020-04-15 12:30:00,514.38,515.74,514.0,515.31,19203.0,512.9962,514.3525,512.6172,513.9237,19203.0
2020-04-15 13:00:00,515.28,518.09,515.25,517.22,18619.0,513.8938,516.6962,513.8638,515.8285,18619.0
2020-04-15 13:30:00,517.43,519.33,517.42,518.25,9950.0,516.038,517.9329,516.028,516.8558,9950.0
2020-04-15 14:00:00,517.8,520.31,517.0,517.12,28507.0,516.407,518.9102,515.6091,515.7288,28507.0
2020-04-15 14:30:00,517.59,518.37,514.7,517.86,30213.0,516.1975,516.9754,513.3153,516.4668,30213.0
2020-04-15 15:00:00,517.6,519.92,516.24,518.17,33464.0,516.2075,518.5213,514.8512,516.776,33464.0
2020-04-15 15:30:00,518.12,518.43,510.5,511.7,93381.0,516.7261,517.0353,509.1266,510.3234,93381.0
2020-04-16 09:30:00,518.92,524.33,517.61,523.27,56914.0,517.524,522.9194,516.2175,521.8623,56914.0
2020-04-16 10:00:00,523.34,526.24,518.63,524.56,49251.0,521.9321,524.8243,517.2347,523.1488,49251.0
2020-04-16 10:30:00,525.1,533.99,524.7,530.76,91300.0,523.6873,532.5534,523.2884,529.3321,91300.0
2020-04-16 11:00:00,530.57,532.0,529.44,530.37,48070.0,529.1426,530.5688,528.0157,528.9432,48070.0
2020-04-16 11:30:00,530.38,533.5,529.44,532.9,42766.0,528.9531,532.0647,528.0157,531.4664,42766.0
2020-04-16 12:00:00,533.05,533.51,529.81,531.51,36110.0,531.616,532.0747,528.3847,530.0801,36110.0
2020-04-16 12:30:00,531.0,533.99,529.34,533.93,33780.0,529.5715,532.5534,527.9159,532.4936,33780.0
2020-04-16 13:00:00,533.98,535.79,533.28,535.24,31160.0,532.5435,534.3486,531.8453,533.8001,31160.0
2020-04-16 13:30:00,535.27,537.44,533.69,533.98,60052.0,533.83,535.9941,532.2542,532.5435,60052.0
2020-04-16 14:00:00,533.69,536.16,530.64,534.3,46615.0,532.2542,534.7176,529.2124,532.8626,46615.0
2020-04-16 14:30:00,534.45,538.16,534.26,537.61,31914.0,533.0122,536.7122,532.8227,536.1637,31914.0
2020-04-16 15:00:00,537.81,538.98,536.73,537.32,55813.0,536.3631,537.53,535.2861,535.8745,55813.0
2020-04-16 15:30:00,537.45,541.97,533.88,539.93,171667.0,536.0041,540.512,532.4437,538.4774,171667.0
2020-04-17 09:30:00,550.01,554.55,539.14,551.74,187710.0,548.5303,553.0581,537.6896,550.2557,187710.0
2020-04-17 10:00:00,552.08,555.51,547.25,551.15,89312.0,550.5948,554.0155,545.7778,549.6673,89312.0
2020-04-17 10:30:00,551.35,558.8,548.62,557.78,107521.0,549.8667,557.2967,547.1441,556.2794,107521.0
2020-04-17 11:00:00,558.31,561.09,556.47,559.49,86148.0,556.808,559.5805,554.9729,557.9848,86148.0
2020-04-17 11:30:00,559.49,561.89,555.5,559.84,77556.0,557.9848,560.3784,554.0056,558.3339,77556.0
2020-04-17 12:00:00,559.84,561.89,555.62,561.54,60870.0,558.3339,560.3784,554.1252,560.0293,60870.0
2020-04-17 12:30:00,560.97,565.07,558.87,561.95,92002.0,559.4608,563.5498,557.3665,560.4382,92002.0
2020-04-17 13:00:00,562.65,562.65,557.81,560.2,59838.0,561.1363,561.1363,556.3093,558.6929,59838.0
2020-04-17 13:30:00,560.29,565.21,560.0,563.8,42542.0,558.7827,563.6894,558.4935,562.2832,42542.0
2020-04-17 14:00:00,563.0,565.25,560.24,560.68,41045.0,561.4854,563.7293,558.7328,559.1716,41045.0
2020-04-17 14:30:00,561.07,566.79,559.9,566.22,67381.0,559.5606,565.2652,558.3937,564.6967,67381.0
2020-04-17 15:00:00,566.07,568.46,563.54,567.92,85733.0,564.5471,566.9307,562.0239,566.3921,85733.0
2020-04-17 15:30:00,567.69,572.5,566.75,568.85,318060.0,566.1628,570.9598,565.2253,567.3196,318060.0
2020-04-20 09:30:00,566.71,569.89,560.39,563.43,92859.0,565.1854,568.3568,558.8824,561.9142,92859.0
2020-04-20 10:00:00,564.73,568.33,564.14,564.32,60779.0,563.2107,566.801,562.6223,562.8018,60779.0
2020-04-20 10:30:00,564.73,567.61,564.18,565.64,34787.0,563.2107,566.083,562.6622,564.1183,34787.0
2020-04-20 11:00:00,565.66,567.35,562.51,564.61,71143.0,564.1382,565.8237,560.9967,563.091,71143.0
2020-04-20 11:30:00,565.54,567.14,564.74,566.85,17271.0,564.0185,565.6142,563.2207,565.325,17271.0
2020-04-20 12:00:00,567.0,567.15,565.02,566.2,22370.0,565.4746,565.6242,563.4999,564.6768,22370.0
2020-04-20 12:30:00,566.0,567.96,565.49,567.35,52065.0,564.4773,566.432,563.9687,565.8237,52065.0
2020-04-20 13:00:00,567.34,567.34,565.0,566.07,17526.0,565.8137,565.8137,563.48,564.5471,17526.0
2020-04-20 13:30:00,566.21,574.0,566.13,573.27,30170.0,564.6867,572.4558,564.607,571.7278,30170.0
2020-04-20 14:00:00,574.0,574.32,572.86,573.56,22006.0,572.4558,572.7749,571.3189,572.017,22006.0
2020-04-20 14:30:00,573.5,573.68,563.82,563.9,33315.0,571.9571,572.1366,562.3032,562.383,33315.0
2020-04-20 15:00:00,564.22,566.31,561.0,565.33,31817.0,562.7021,564.7865,559.4908,563.8091,31817.0
2020-04-20 15:30:00,565.84,571.0,565.79,568.34,76964.0,564.3177,569.4639,564.2679,566.811,76964.0
2020-04-21 09:30:00,566.06,568.99,556.9,558.74,74267.0,564.5371,567.4593,555.4018,557.2368,74267.0
2020-04-21 10:00:00,558.54,561.48,553.51,556.75,75735.0,557.0374,559.9695,552.0209,555.2522,75735.0
2020-04-21 10:30:00,556.2,558.11,545.03,548.51,51943.0,554.7037,556.6085,543.5637,547.0344,51943.0
2020-04-21 11:00:00,548.02,548.5,536.8,540.08,58291.0,546.5457,547.0244,535.3559,538.627,58291.0
2020-04-21 11:30:00,539.95,547.84,539.95,544.74,49475.0,538.4974,546.3662,538.4974,543.2745,49475.0
2020-04-21 12:00:00,543.77,547.0,543.22,544.38,25254.0,542.3071,545.5284,541.7586,542.9155,25254.0
2020-04-21 12:30:00,544.88,549.56,544.14,548.75,14944.0,543.4141,548.0815,542.6761,547.2737,14944.0
2020-04-21 13:00:00,549.53,550.34,546.26,549.74,21287.0,548.0516,548.8594,544.7904,548.2611,21287.0
2020-04-21 13:30:00,549.99,552.29,549.04,549.41,15440.0,548.5104,550.8042,547.5629,547.9319,15440.0
2020-04-21 14:00:00,548.6,553.33,548.34,551.5,25809.0,547.1241,551.8414,546.8648,550.0163,25809.0
2020-04-21 14:30:00,551.03,551.98,545.98,546.55,46368.0,549.5476,550.495,544.5112,545.0796,46368.0
2020-04-21 15:00:00,546.98,550.3,545.74,549.51,33211.0,545.5085,548.8195,544.2718,548.0317,33211.0
2020-04-21 15:30:00,549.3,551.9,544.49,544.49,78958.0,547.8222,550.4152,543.0252,543.0252,78958.0
2020-04-22 09:30:00,555.5,555.5,547.01,549.05,37892.0,554.0056,554.0056,545.5384,547.5729,37892.0
2020-04-22 10:00:00,549.44,549.76,540.95,541.38,50745.0,547.9619,548.281,539.4947,539.9235,50745.0
2020-04-22 10:30:00,541.26,546.51,541.26,546.28,39781.0,539.8039,545.0397,539.8039,544.8104,39781.0
2020-04-22 11:00:00,546.5,553.0,546.19,552.05,33322.0,545.0298,551.5123,544.7206,550.5648,33322.0
2020-04-22 11:30:00,552.59,556.08,551.24,555.38,29811.0,551.1034,554.584,549.757,553.8859,29811.0
2020-04-22 12:00:00,555.55,562.89,555.01,561.52,40281.0,554.0554,561.3757,553.5169,560.0094,40281.0
2020-04-22 12:30:00,561.48,563.37,556.81,556.81,24799.0,559.9695,561.8544,555.312,555.312,24799.0
2020-04-22 13:00:00,556.82,559.24,556.16,559.1,13070.0,555.322,557.7355,554.6638,557.5959,13070.0
2020-04-22 13:30:00,559.58,562.47,559.32,559.65,26773.0,558.0746,560.9568,557.8153,558.1444,26773.0
2020-04-22 14:00:00,559.08,561.32,557.22,560.88,13558.0,557.5759,559.8099,555.7209,559.3711,13558.0
2020-04-22 14:30:00,560.61,561.26,557.43,558.22,24872.0,559.1018,559.7501,555.9304,556.7182,24872.0
2020-04-22 15:00:00,558.1,561.7,557.56,557.56,23819.0,556.5986,560.1889,556.06,556.06,23819.0
2020-04-22 15:30:00,557.36,559.52,555.44,558.08,72026.0,555.8606,558.0147,553.9457,556.5786,72026.0
2020-04-23 09:30:00,558.93,569.91,557.48,569.66,30105.0,557.4263,568.3768,555.9802,568.1275,30105.0
2020-04-23 10:00:00,568.71,571.0,566.96,570.34,23540.0,567.18,569.4639,565.4347,568.8056,23540.0
2020-04-23 10:30:00,569.51,572.11,567.0,570.78,34145.0,567.9779,570.5709,565.4746,569.2444,34145.0
2020-04-23 11:00:00,570.78,572.69,570.3,572.17,17662.0,569.2444,571.1493,568.7657,570.6307,17662.0
2020-04-23 11:30:00,572.22,572.37,568.35,569.96,14042.0,570.6806,570.8302,566.821,568.4267,14042.0
2020-04-23 12:00:00,569.03,572.07,569.01,571.06,16392.0,567.4992,570.531,567.4792,569.5237,16392.0
2020-04-23 12:30:00,571.99,573.16,565.46,566.54,43202.0,570.4512,571.618,563.9388,565.0159,43202.0
2020-04-23 13:00:00,566.63,571.99,564.28,566.54,25446.0,565.1056,570.4512,562.7619,565.0159,25446.0
2020-04-23 13:30:00,567.42,568.66,561.71,564.24,45097.0,565.8935,567.1302,560.1988,562.722,45097.0
2020-04-23 14:00:00,564.8,568.53,562.92,567.5,21679.0,563.2805,567.0005,561.4056,565.9733,21679.0
2020-04-23 14:30:00,567.97,571.3,567.71,570.25,38085.0,566.442,569.7631,566.1827,568.7159,38085.0
2020-04-23 15:00:00,569.93,572.35,567.69,569.48,63829.0,568.3967,570.8102,566.1628,567.9479,63829.0
2020-04-23 15:30:00,569.47,570.49,564.42,565.96,71776.0,567.938,568.9552,562.9016,564.4374,71776.0
2020-04-24 09:30:00,570.0,574.0,563.08,563.08,46865.0,568.4665,572.4558,561.5652,561.5652,46865.0
2020-04-24 10:00:00,564.45,568.29,562.09,565.78,38590.0,562.9315,566.7611,560.5778,564.2579,38590.0
2020-04-24 10:30:00,566.88,568.01,563.0,563.5,18970.0,565.3549,566.4819,561.4854,561.984,18970.0
2020-04-24 11:00:00,564.07,564.08,556.47,559.39,34696.0,562.5525,562.5625,554.9729,557.8851,34696.0
2020-04-24 11:30:00,559.29,562.9,559.06,561.37,12464.0,557.7854,561.3856,557.556,559.8598,12464.0
2020-04-24 12:00:00,561.32,564.0,561.32,563.24,24549.0,559.8099,562.4827,559.8099,561.7247,24549.0
2020-04-24 12:30:00,563.34,567.69,560.46,567.01,32989.0,561.8245,566.1628,558.9522,565.4846,32989.0
2020-04-24 13:00:00,567.01,570.78,565.65,567.88,23841.0,565.4846,569.2444,564.1283,566.3523,23841.0
2020-04-24 13:30:00,568.57,569.75,566.6,568.76,47445.0,567.0404,568.2172,565.0757,567.2299,47445.0
2020-04-24 14:00:00,568.8,570.0,567.86,568.28,25844.0,567.2698,568.4665,566.3323,566.7512,25844.0
2020-04-24 14:30:00,568.27,569.8,566.36,568.63,22889.0,566.7412,568.2671,564.8363,567.1002,22889.0
2020-04-24 15:00:00,568.13,569.52,565.92,567.45,29893.0,566.6016,567.9878,564.3975,565.9234,29893.0
2020-04-24 15:30:00,567.44,568.65,565.33,565.74,80668.0,565.9134,567.1202,563.8091,564.218,80668.0
2020-04-27 09:30:00,563.15,565.68,543.21,547.6,211470.0,561.635,564.1582,541.7486,546.1268,211470.0
2020-04-27 10:00:00,547.13,547.97,539.15,541.96,83856.0,545.6581,546.4958,537.6995,540.502,83856.0
2020-04-27 10:30:00,542.19,545.37,540.12,541.38,38801.0,540.7314,543.9028,538.6669,539.9235,38801.0
2020-04-27 11:00:00,541.38,557.5,540.42,553.18,155027.0,539.9235,556.0002,538.9661,551.6918,155027.0
2020-04-27 11:30:00,553.19,554.97,550.59,554.78,34735.0,551.7018,553.477,549.1088,553.2875,34735.0
2020-04-27 12:00:00,554.75,557.0,551.5,555.97,34854.0,553.2576,555.5015,550.0163,554.4743,34854.0
2020-04-27 12:30:00,556.27,557.91,552.13,552.7,40342.0,554.7735,556.4091,550.6446,551.2131,40342.0
2020-04-27 13:00:00,552.63,553.09,545.86,547.56,42151.0,551.1433,551.602,544.3915,546.0869,42151.0
2020-04-27 13:30:00,547.95,550.0,547.32,547.65,27066.0,546.4759,548.5204,545.8476,546.1767,27066.0
2020-04-27 14:00:00,547.81,549.99,547.35,549.2,23988.0,546.3362,548.5104,545.8775,547.7225,23988.0
2020-04-27 14:30:00,548.92,552.27,548.83,550.14,30781.0,547.4433,550.7842,547.3535,548.66,30781.0
2020-04-27 15:00:00,549.79,550.88,545.51,546.31,52716.0,548.3109,549.398,544.0424,544.8403,52716.0
2020-04-27 15:30:00,546.49,547.68,546.19,547.15,107990.0,545.0198,546.2066,544.7206,545.678,107990.0
2020-04-28 09:30:00,537.48,539.98,522.42,527.96,206175.0,536.034,538.5273,521.0146,526.5396,206175.0
2020-04-28 10:00:00,526.82,529.4,523.0,528.2,110601.0,525.4027,527.9758,521.593,526.779,110601.0
2020-04-28 10:30:00,528.2,533.61,527.4,533.55,64595.0,526.779,532.1744,525.9812,532.1146,64595.0
2020-04-28 11:00:00,532.59,536.27,531.01,534.96,37843.0,531.1572,534.8273,529.5814,533.5208,37843.0
2020-04-28 11:30:00,533.9,538.56,533.9,537.45,33273.0,532.4637,537.1111,532.4637,536.0041,33273.0
2020-04-28 12:00:00,537.17,537.44,531.37,534.21,25677.0,535.7249,535.9941,529.9405,532.7728,25677.0
2020-04-28 12:30:00,534.41,537.26,534.1,536.63,18914.0,532.9723,535.8146,532.6631,535.1863,18914.0
2020-04-28 13:00:00,536.63,538.47,536.33,537.17,16587.0,535.1863,537.0214,534.8871,535.7249,16587.0
2020-04-28 13:30:00,537.2,539.32,537.2,537.47,13191.0,535.7548,537.8691,535.7548,536.0241,13191.0
2020-04-28 14:00:00,538.54,539.85,537.35,537.35,29311.0,537.0912,538.3977,535.9044,535.9044,29311.0
2020-04-28 14:30:00,538.1,539.24,534.5,535.84,20814.0,536.6524,537.7893,533.0621,534.3984,20814.0
2020-04-28 15:00:00,535.6,536.93,532.83,533.57,28193.0,534.1591,535.4855,531.3965,532.1346,28193.0
2020-04-28 15:30:00,533.63,535.37,527.47,528.61,77301.0,532.1944,533.9297,526.051,527.1879,77301.0
2020-04-29 09:30:00,532.64,533.17,516.15,519.64,73685.0,531.2071,531.7356,514.7614,518.242,73685.0
2020-04-29 10:00:00,520.03,523.32,518.17,519.7,76207.0,518.631,521.9121,516.776,518.3019,76207.0
2020-04-29 10:30:00,519.89,521.25,514.02,518.41,44746.0,518.4914,519.8477,512.6371,517.0153,44746.0
2020-04-29 11:00:00,518.5,518.97,515.0,515.56,29047.0,517.1051,517.5738,513.6145,514.173,29047.0
2020-04-29 11:30:00,516.0,520.88,516.0,519.99,38030.0,514.6118,519.4787,514.6118,518.5911,38030.0
2020-04-29 12:00:00,520.07,524.27,519.95,522.4,26577.0,518.6709,522.8596,518.5512,520.9946,26577.0
2020-04-29 12:30:00,522.55,523.91,518.01,519.55,43770.0,521.1442,522.5005,516.6164,518.1523,43770.0
2020-04-29 13:00:00,518.93,520.9,516.52,517.0,34493.0,517.5339,519.4986,515.1304,515.6091,34493.0
2020-04-29 13:30:00,516.45,519.97,516.42,517.88,30576.0,515.0606,518.5711,515.0307,516.4868,30576.0
2020-04-29 14:00:00,518.72,519.34,515.58,518.73,31837.0,517.3245,517.9428,514.193,517.3345,31837.0
2020-04-29 14:30:00,519.07,521.0,518.49,519.72,22869.0,517.6736,519.5984,517.0951,518.3218,22869.0
2020-04-29 15:00:00,519.57,521.15,517.55,517.94,40297.0,518.1722,519.748,516.1577,516.5466,40297.0
2020-04-29 15:30:00,517.82,518.25,513.81,516.14,136538.0,516.4269,516.8558,512.4277,514.7514,136538.0
2020-04-30 09:30:00,514.0,519.83,507.69,513.76,54613.0,512.6172,518.4315,506.3242,512.3778,54613.0
2020-04-30 10:00:00,514.19,518.89,514.19,517.5,32145.0,512.8067,517.494,512.8067,516.1078,32145.0
2020-04-30 10:30:00,517.3,519.49,514.49,518.47,22692.0,515.9083,518.0924,513.1059,517.0752,22692.0
2020-04-30 11:00:00,518.32,521.18,516.8,520.14,36323.0,516.9256,519.7779,515.4097,518.7407,36323.0
2020-04-30 11:30:00,519.39,522.98,519.38,520.81,32087.0,517.9927,521.573,517.9827,519.4089,32087.0
2020-04-30 12:00:00,520.79,525.09,520.04,521.31,32316.0,519.3889,523.6774,518.641,519.9075,32316.0
2020-04-30 12:30:00,521.46,524.56,520.92,524.13,22059.0,520.0571,523.1488,519.5186,522.72,22059.0
2020-04-30 13:00:00,524.55,525.44,523.47,524.03,22507.0,523.1388,524.0264,522.0617,522.6202,22507.0
2020-04-30 13:30:00,524.0,524.06,519.56,521.8,32866.0,522.5903,522.6501,518.1622,520.3962,32866.0
2020-04-30 14:00:00,521.94,524.98,521.45,524.8,20712.0,520.5358,523.5677,520.0472,523.3881,20712.0
2020-04-30 14:30:00,524.91,524.91,521.6,523.8,18528.0,523.4979,523.4979,520.1968,522.3908,18528.0
2020-04-30 15:00:00,523.1,527.44,522.11,526.82,21206.0,521.6927,526.021,520.7054,525.4027,21206.0
2020-04-30 15:30:00,527.02,527.37,521.97,525.72,59333.0,525.6022,525.9512,520.5658,524.3057,59333.0
2020-05-01 09:30:00,524.23,529.21,517.0,522.08,27083.0,522.8197,527.7863,515.6091,520.6755,27083.0
2020-05-01 10:00:00,522.52,522.65,515.6,519.54,23164.0,521.1143,521.2439,514.2129,518.1423,23164.0
2020-05-01 10:30:00,520.66,521.68,518.64,520.24,8096.0,519.2593,520.2765,517.2447,518.8404,8096.0
2020-05-01 11:00:00,520.11,521.82,518.52,519.83,8717.0,518.7108,520.4162,517.125,518.4315,8717.0
2020-05-01 11:30:00,519.52,520.76,517.3,518.47,12593.0,518.1224,519.359,515.9083,517.0752,12593.0
2020-05-01 12:00:00,517.32,519.22,514.55,517.98,15676.0,515.9283,517.8232,513.1657,516.5865,15676.0
2020-05-01 12:30:00,517.28,518.7,516.53,518.7,7705.0,515.8884,517.3046,515.1404,517.3046,7705.0
2020-05-01 13:00:00,518.79,520.54,517.29,518.49,12149.0,517.3943,519.1396,515.8984,517.0951,12149.0
2020-05-01 13:30:00,518.93,521.82,518.65,520.0,11728.0,517.5339,520.4162,517.2547,518.6011,11728.0
2020-05-01 14:00:00,519.52,520.85,518.52,520.65,7191.0,518.1224,519.4488,517.125,519.2493,7191.0
2020-05-01 14:30:00,520.07,524.55,520.01,524.38,10283.0,518.6709,523.1388,518.611,522.9693,10283.0
2020-05-01 15:00:00,524.19,525.65,523.62,525.65,13043.0,522.7798,524.2359,522.2113,524.2359,13043.0
2020-05-01 15:30:00,525.37,526.56,523.83,525.5,46149.0,523.9566,525.1434,522.4208,524.0863,46149.0
2020-05-04 09:30:00,528.18,538.99,527.62,535.18,76823.0,526.7591,537.54,526.2006,533.7402,76823.0
2020-05-04 10:00:00,534.84,539.34,532.84,535.36,52228.0,533.4011,537.889,531.4065,533.9197,52228.0
2020-05-04 10:30:00,535.14,538.36,532.22,533.55,30301.0,533.7003,536.9117,530.7882,532.1146,30301.0
2020-05-04 11:00:00,533.63,539.78,533.61,539.69,32144.0,532.1944,538.3278,532.1744,538.2381,32144.0
2020-05-04 11:30:00,539.47,541.24,537.85,540.5,19431.0,538.0187,539.7839,536.403,539.0459,19431.0
2020-05-04 12:00:00,539.9,540.99,538.83,540.23,20945.0,538.4475,539.5346,537.3804,538.7766,20945.0
2020-05-04 12:30:00,539.79,540.01,536.51,537.8,21510.0,538.3378,538.5572,535.0666,536.3532,21510.0
2020-05-04 13:00:00,537.85,538.95,536.04,537.7,13686.0,536.403,537.5001,534.5979,536.2534,13686.0
2020-05-04 13:30:00,537.44,540.8,537.44,540.48,19639.0,535.9941,539.3451,535.9941,539.026,19639.0
2020-05-04 14:00:00,540.5,543.72,539.9,542.14,24923.0,539.0459,542.2572,538.4475,540.6815,24923.0
2020-05-04 14:30:00,542.01,544.2,540.0,543.1,25633.0,540.5518,542.736,538.5473,541.6389,25633.0
2020-05-04 15:00:00,543.35,544.0,541.38,541.38,49979.0,541.8882,542.5365,539.9235,539.9235,49979.0
2020-05-04 15:30:00,541.54,543.0,537.01,542.26,89644.0,540.0831,541.5392,535.5653,540.8012,89644.0
2020-05-05 09:30:00,563.06,577.78,561.27,572.24,279886.0,561.5452,576.2256,559.76,570.7005,279886.0
2020-05-05 10:00:00,571.28,574.02,567.05,574.02,116171.0,569.7431,572.4757,565.5245,572.4757,116171.0
2020-05-05 10:30:00,574.33,581.0,570.0,573.24,100853.0,572.7849,579.437,568.4665,571.6978,100853.0
2020-05-05 11:00:00,573.59,579.66,572.07,579.64,49682.0,572.0469,578.1006,570.531,578.0806,49682.0
2020-05-05 11:30:00,579.57,579.57,573.0,576.35,53397.0,578.0108,578.0108,571.4585,574.7995,53397.0
2020-05-05 12:00:00,575.77,579.23,574.24,574.69,44023.0,574.221,577.6717,572.6951,573.1439,44023.0
2020-05-05 12:30:00,574.7,575.35,572.18,572.5,28968.0,573.1539,573.8022,570.6407,570.9598,28968.0
2020-05-05 13:00:00,572.65,576.02,571.25,576.02,35655.0,571.1094,574.4704,569.7132,574.4704,35655.0
2020-05-05 13:30:00,576.03,577.34,574.06,574.51,41792.0,574.4803,575.7868,572.5156,572.9644,41792.0
2020-05-05 14:00:00,574.52,576.0,573.0,575.36,23166.0,572.9744,574.4504,571.4585,573.8121,23166.0
2020-05-05 14:30:00,575.62,576.15,573.75,575.12,31935.0,574.0714,574.6,572.2065,573.5728,31935.0
2020-05-05 15:00:00,574.93,576.26,573.01,573.3,69230.0,573.3833,574.7097,571.4684,571.7577,69230.0
2020-05-05 15:30:00,573.0,575.24,570.32,574.38,144413.0,571.4585,573.6925,568.7857,572.8348,144413.0
2020-05-06 09:30:00,558.99,567.44,555.01,558.35,394230.0,557.4862,565.9134,553.5169,556.8479,394230.0
2020-05-06 10:00:00,557.78,559.99,549.12,557.35,151571.0,556.2794,558.4835,547.6427,555.8506,151571.0
2020-05-06 10:30:00,557.5,563.97,555.22,563.16,103385.0,556.0002,562.4528,553.7263,561.6449,103385.0
2020-05-06 11:00:00,563.0,566.99,562.62,565.35,85117.0,561.4854,565.4646,561.1064,563.8291,85117.0
2020-05-06 11:30:00,564.49,569.96,564.4,568.61,90805.0,562.9714,568.4267,562.8816,567.0803,90805.0
2020-05-06 12:00:00,568.7,569.99,564.37,564.63,68388.0,567.17,568.4566,562.8517,563.111,68388.0
2020-05-06 12:30:00,564.69,566.27,562.01,562.69,49787.0,563.1708,564.7466,560.498,561.1762,49787.0
2020-05-06 13:00:00,563.04,564.83,561.72,564.36,25419.0,561.5253,563.3105,560.2088,562.8417,25419.0
2020-05-06 13:30:00,564.21,565.0,563.07,564.71,45395.0,562.6921,563.48,561.5552,563.1908,45395.0
2020-05-06 14:00:00,564.38,564.38,556.01,561.17,51086.0,562.8617,562.8617,554.5142,559.6603,51086.0
2020-05-06 14:30:00,561.17,563.9,557.24,558.59,39700.0,559.6603,562.383,555.7409,557.0872,39700.0
2020-05-06 15:00:00,558.98,561.3,556.71,557.5,42822.0,557.4762,559.79,555.2123,556.0002,42822.0
2020-05-06 15:30:00,557.5,558.78,541.56,552.76,155293.0,556.0002,557.2767,540.1031,551.2729,155293.0
2020-05-07 09:30:00,564.39,565.51,555.96,562.55,118017.0,562.8716,563.9886,554.4643,561.0366,118017.0
2020-05-07 10:00:00,562.18,565.0,560.69,564.0,50527.0,560.6676,563.48,559.1816,562.4827,50527.0
2020-05-07 10:30:00,563.91,566.8,560.92,564.23,89802.0,562.3929,565.2752,559.411,562.7121,89802.0
2020-05-07 11:00:00,564.23,567.37,563.26,564.6,28594.0,562.7121,565.8436,561.7447,563.0811,28594.0
2020-05-07 11:30:00,565.17,569.15,565.05,566.18,32925.0,563.6495,567.6188,563.5299,564.6568,32925.0
2020-05-07 12:00:00,566.53,567.46,565.4,566.65,19024.0,565.0059,565.9334,563.8789,565.1256,19024.0
2020-05-07 12:30:00,566.73,570.21,565.97,569.08,61205.0,565.2053,568.676,564.4474,567.549,61205.0
2020-05-07 13:00:00,569.08,569.31,566.49,566.93,34527.0,567.549,567.7784,564.966,565.4048,34527.0
2020-05-07 13:30:00,567.38,567.94,565.4,567.29,34344.0,565.8536,566.4121,563.8789,565.7638,34344.0
2020-05-07 14:00:00,567.14,568.24,564.83,565.77,30678.0,565.6142,566.7113,563.3105,564.2479,30678.0
2020-05-07 14:30:00,565.83,568.64,564.39,568.64,27946.0,564.3078,567.1102,562.8716,567.1102,27946.0
2020-05-07 15:00:00,568.55,568.55,560.01,562.05,45799.0,567.0204,567.0204,558.5034,560.5379,45799.0
2020-05-07 15:30:00,562.68,563.0,556.92,559.83,77425.0,561.1662,561.4854,555.4217,558.3239,77425.0
2020-05-08 09:30:00,562.0,567.83,558.43,560.76,46340.0,560.4881,566.3024,556.9277,559.2514,46340.0
2020-05-08 10:00:00,560.1,562.31,553.52,561.39,29796.0,558.5932,560.7972,552.0309,559.8797,29796.0
2020-05-08 10:30:00,561.28,563.8,560.65,562.15,27731.0,559.77,562.2832,559.1417,560.6377,27731.0
2020-05-08 11:00:00,562.01,562.12,559.58,559.59,18367.0,560.498,560.6077,558.0746,558.0846,18367.0
2020-05-08 11:30:00,559.28,560.38,558.28,559.41,16825.0,557.7754,558.8724,556.7781,557.905,16825.0
2020-05-08 12:00:00,559.53,561.64,559.42,561.33,27120.0,558.0247,560.129,557.915,559.8199,27120.0
2020-05-08 12:30:00,561.64,562.46,559.25,560.25,36644.0,560.129,560.9468,557.7455,558.7428,36644.0
2020-05-08 13:00:00,560.29,561.86,559.13,559.97,26767.0,558.7827,560.3484,557.6258,558.4635,26767.0
2020-05-08 13:30:00,560.1,560.53,558.47,559.77,33641.0,558.5932,559.022,556.9676,558.2641,33641.0
2020-05-08 14:00:00,559.55,562.77,559.1,561.64,24531.0,558.0447,561.256,557.5959,560.129,24531.0
2020-05-08 14:30:00,561.73,562.3,561.01,562.3,11377.0,560.2188,560.7873,559.5007,560.7873,11377.0
2020-05-08 15:00:00,562.12,563.99,561.86,563.51,34747.0,560.6077,562.4727,560.3484,561.994,34747.0
2020-05-08 15:30:00,563.56,564.86,562.11,562.92,72523.0,562.0439,563.3404,560.5978,561.4056,72523.0
2020-05-11 09:30:00,564.98,572.83,564.1,571.9,78520.0,563.4601,571.2889,562.5824,570.3614,78520.0
2020-05-11 10:00:00,572.0,578.77,565.48,573.11,210142.0,570.4612,577.213,563.9587,571.5682,210142.0
2020-05-11 10:30:00,572.8,575.61,568.75,572.59,41761.0,571.259,574.0615,567.2199,571.0496,41761.0
2020-05-11 11:00:00,573.0,574.17,567.51,571.05,31567.0,571.4585,572.6253,565.9832,569.5137,31567.0
2020-05-11 11:30:00,571.33,572.2,569.72,569.79,11625.0,569.793,570.6606,568.1873,568.2571,11625.0
2020-05-11 12:00:00,569.96,570.47,568.22,569.63,20550.0,568.4267,568.9353,566.6913,568.0975,20550.0
2020-05-11 12:30:00,569.95,571.42,567.94,569.26,19545.0,568.4167,569.8827,566.4121,567.7285,19545.0
2020-05-11 13:00:00,569.26,573.0,569.26,572.72,27446.0,567.7285,571.4585,567.7285,571.1792,27446.0
2020-05-11 13:30:00,573.0,574.53,569.39,571.0,32067.0,571.4585,572.9844,567.8582,569.4639,32067.0
2020-05-11 14:00:00,571.04,573.73,569.09,572.7,47895.0,569.5037,572.1865,567.559,571.1593,47895.0
2020-05-11 14:30:00,572.33,574.62,571.3,574.62,15277.0,570.7903,573.0741,569.7631,573.0741,15277.0
2020-05-11 15:00:00,574.43,575.0,571.77,572.21,50736.0,572.8846,573.4531,570.2318,570.6706,50736.0
2020-05-11 15:30:00,571.94,575.44,570.0,574.11,91336.0,570.4013,573.8919,568.4665,572.5655,91336.0
2020-05-12 09:30:00,576.98,578.0,566.76,567.88,65884.0,575.4278,576.445,565.2353,566.3523,65884.0
2020-05-12 10:00:00,567.16,573.92,567.1,569.23,39973.0,565.6342,572.376,565.5743,567.6986,39973.0
2020-05-12 10:30:00,569.08,573.49,568.16,573.0,32669.0,567.549,571.9472,566.6315,571.4585,32669.0
2020-05-12 11:00:00,573.39,576.57,571.36,574.53,40773.0,571.8474,575.0189,569.8229,572.9844,40773.0
2020-05-12 11:30:00,574.54,575.71,571.73,574.0,22945.0,572.9943,574.1612,570.1919,572.4558,22945.0
2020-05-12 12:00:00,574.19,574.19,568.75,570.56,33599.0,572.6453,572.6453,567.2199,569.025,33599.0
2020-05-12 12:30:00,570.42,572.84,569.81,570.82,19760.0,568.8854,571.2989,568.2771,569.2843,19760.0
2020-05-12 13:00:00,570.8,571.31,568.16,569.71,24464.0,569.2644,569.773,566.6315,568.1773,24464.0
2020-05-12 13:30:00,569.74,573.92,569.66,572.76,34245.0,568.2072,572.376,568.1275,571.2191,34245.0
2020-05-12 14:00:00,572.53,572.53,568.0,568.42,23477.0,570.9897,570.9897,566.4719,566.8908,23477.0
2020-05-12 14:30:00,568.0,568.58,565.62,566.74,20136.0,566.4719,567.0504,564.0983,565.2153,20136.0
2020-05-12 15:00:00,566.14,566.45,560.6,561.65,32619.0,564.6169,564.9261,559.0918,560.139,32619.0
2020-05-12 15:30:00,561.64,561.76,556.45,556.61,81286.0,560.129,560.2487,554.953,555.1126,81286.0
2020-05-13 09:30:00,560.65,574.93,560.34,574.0,60303.0,559.1417,573.3833,558.8325,572.4558,60303.0
2020-05-13 10:00:00,572.99,580.49,572.42,579.18,125219.0,571.4485,578.9283,570.88,577.6219,125219.0
2020-05-13 10:30:00,578.45,581.78,578.14,579.26,51099.0,576.8938,580.2149,576.5846,577.7016,51099.0
2020-05-13 11:00:00,579.62,580.85,569.44,572.3,52180.0,578.0607,579.2874,567.9081,570.7604,52180.0
2020-05-13 11:30:00,572.76,572.76,564.86,566.05,33928.0,571.2191,571.2191,563.3404,564.5272,33928.0
2020-05-13 12:00:00,566.34,567.4,558.51,566.0,23394.0,564.8164,565.8735,557.0075,564.4773,23394.0
2020-05-13 12:30:00,566.05,575.0,564.09,570.86,40824.0,564.5272,573.4531,562.5724,569.3242,40824.0
2020-05-13 13:00:00,570.74,572.2,565.75,570.46,24999.0,569.2046,570.6606,564.228,568.9253,24999.0
2020-05-13 13:30:00,571.08,576.3,570.0,575.62,18933.0,569.5436,574.7496,568.4665,574.0714,18933.0
2020-05-13 14:00:00,575.19,579.49,574.22,576.57,39038.0,573.6426,577.931,572.6752,575.0189,39038.0
2020-05-13 14:30:00,576.28,577.53,573.33,575.43,24145.0,574.7297,575.9763,571.7876,573.8819,24145.0
2020-05-13 15:00:00,575.61,578.0,572.08,574.19,30588.0,574.0615,576.445,570.541,572.6453,30588.0
2020-05-13 15:30:00,573.71,578.77,572.64,577.12,78116.0,572.1666,577.213,571.0994,575.5674,78116.0
2020-05-14 09:30:00,577.18,580.77,572.13,573.94,77859.0,575.6272,579.2076,570.5908,572.3959,77859.0
2020-05-14 10:00:00,573.37,576.95,572.29,572.29,30119.0,571.8275,575.3979,570.7504,570.7504,30119.0
2020-05-14 10:30:00,572.24,572.24,566.79,567.36,21350.0,570.7005,570.7005,565.2652,565.8336,21350.0
2020-05-14 11:00:00,568.33,572.88,567.4,571.76,18269.0,566.801,571.3388,565.8735,570.2218,18269.0
2020-05-14 11:30:00,573.84,574.32,569.14,569.84,17178.0,572.2962,572.7749,567.6089,568.307,17178.0
2020-05-14 12:00:00,569.79,573.33,568.49,571.89,21990.0,568.2571,571.7876,566.9606,570.3515,21990.0
2020-05-14 12:30:00,572.0,573.2,571.21,571.85,22935.0,570.4612,571.6579,569.6733,570.3116,22935.0
2020-05-14 13:00:00,571.61,573.1,570.74,572.04,17891.0,570.0722,571.5582,569.2046,570.5011,17891.0
2020-05-14 13:30:00,572.2,573.79,569.37,569.65,15911.0,570.6606,572.2464,567.8382,568.1175,15911.0
2020-05-14 14:00:00,569.63,571.41,568.57,569.49,19907.0,568.0975,569.8728,567.0404,567.9579,19907.0
2020-05-14 14:30:00,570.01,570.01,568.04,568.44,13842.0,568.4765,568.4765,566.5118,566.9107,13842.0
2020-05-14 15:00:00,568.45,569.72,566.68,566.97,31909.0,566.9207,568.1873,565.1555,565.4447,31909.0
2020-05-14 15:30:00,566.81,571.74,565.6,570.95,65381.0,565.2851,570.2019,564.0784,569.414,65381.0
2020-05-15 09:30:00,566.78,576.93,563.08,575.44,84354.0,565.2552,575.3779,561.5652,573.8919,84354.0
2020-05-15 10:00:00,575.44,577.0,569.71,571.21,40126.0,573.8919,575.4477,568.1773,569.6733,40126.0
2020-05-15 10:30:00,570.47,570.52,567.77,568.27,19191.0,568.9353,568.9851,566.2425,566.7412,19191.0
2020-05-15 11:00:00,567.96,571.24,567.0,569.01,11718.0,566.432,569.7032,565.4746,567.4792,11718.0
2020-05-15 11:30:00,569.06,572.49,569.06,570.62,34415.0,567.5291,570.9498,567.5291,569.0849,34415.0
2020-05-15 12:00:00,570.96,574.99,570.62,572.18,32296.0,569.424,573.4431,569.0849,570.6407,32296.0
2020-05-15 12:30:00,571.69,572.87,569.65,572.0,18772.0,570.152,571.3288,568.1175,570.4612,18772.0
2020-05-15 13:00:00,572.87,576.59,572.87,574.49,22311.0,571.3288,575.0388,571.3288,572.9445,22311.0
2020-05-15 13:30:00,574.08,574.48,570.3,571.32,24722.0,572.5356,572.9345,568.7657,569.783,24722.0
2020-05-15 14:00:00,571.78,575.0,571.66,574.33,41631.0,570.2418,573.4531,570.1221,572.7849,41631.0
2020-05-15 14:30:00,574.25,574.25,570.12,570.13,25837.0,572.7051,572.7051,568.5862,568.5962,25837.0
2020-05-15 15:00:00,570.34,573.89,570.21,573.89,21543.0,568.8056,572.3461,568.676,572.3461,21543.0
2020-05-15 15:30:00,573.71,576.99,572.23,576.72,54383.0,572.1666,575.4377,570.6905,575.1685,54383.0
2020-05-18 09:30:00,582.0,583.54,567.5,569.25,91269.0,580.4343,581.9701,565.9733,567.7186,91269.0
2020-05-18 10:00:00,570.42,570.48,558.88,560.65,58498.0,568.8854,568.9453,557.3765,559.1417,58498.0
2020-05-18 10:30:00,560.15,566.0,560.15,564.75,41156.0,558.643,564.4773,558.643,563.2307,41156.0
2020-05-18 11:00:00,565.11,569.01,564.33,565.2,33016.0,563.5897,567.4792,562.8118,563.6795,33016.0
2020-05-18 11:30:00,565.24,568.57,565.24,567.65,24736.0,563.7194,567.0404,563.7194,566.1229,24736.0
2020-05-18 12:00:00,567.87,568.54,566.29,567.54,34626.0,566.3423,567.0105,564.7665,566.0132,34626.0
2020-05-18 12:30:00,567.73,567.74,565.0,566.6,29396.0,566.2027,566.2126,563.48,565.0757,29396.0
2020-05-18 13:00:00,566.49,567.75,564.0,566.38,30357.0,564.966,566.2226,562.4827,564.8563,30357.0
2020-05-18 13:30:00,566.38,566.38,559.56,559.71,33060.0,564.8563,564.8563,558.0546,558.2042,33060.0
2020-05-18 14:00:00,559.7,564.16,559.7,563.12,30556.0,558.1943,562.6423,558.1943,561.6051,30556.0
2020-05-18 14:30:00,562.72,565.28,562.56,562.69,17965.0,561.2061,563.7592,561.0466,561.1762,17965.0
2020-05-18 15:00:00,563.28,563.52,560.28,561.18,29716.0,561.7646,562.004,558.7727,559.6703,29716.0
2020-05-18 15:30:00,561.25,562.64,559.18,560.2,108179.0,559.7401,561.1263,557.6757,558.6929,108179.0
2020-05-19 09:30:00,561.0,568.48,558.56,566.52,53789.0,559.4908,566.9506,557.0573,564.9959,53789.0
2020-05-19 10:00:00,566.51,569.5,563.05,565.77,35284.0,564.9859,567.9679,561.5352,564.2479,35284.0
2020-05-19 10:30:00,565.27,568.39,565.25,566.63,21300.0,563.7493,566.8609,563.7293,565.1056,21300.0
2020-05-19 11:00:00,566.11,566.11,561.0,561.41,29536.0,564.587,564.587,559.4908,559.8997,29536.0
2020-05-19 11:30:00,561.3,562.67,559.18,560.82,14523.0,559.79,561.1563,557.6757,559.3112,14523.0
2020-05-19 12:00:00,560.92,563.51,559.54,562.92,16302.0,559.411,561.994,558.0347,561.4056,16302.0
2020-05-19 12:30:00,562.75,565.09,562.12,563.63,20677.0,561.2361,563.5698,560.6077,562.1137,20677.0
2020-05-19 13:00:00,563.0,564.83,562.3,564.56,16287.0,561.4854,563.3105,560.7873,563.0412,16287.0
2020-05-19 13:30:00,564.62,564.64,560.22,560.79,21325.0,563.101,563.121,558.7129,559.2813,21325.0
2020-05-19 14:00:00,560.79,564.58,560.0,563.41,27122.0,559.2813,563.0611,558.4935,561.8943,27122.0
2020-05-19 14:30:00,563.81,564.78,560.74,561.28,18978.0,562.2932,563.2606,559.2315,559.77,18978.0
2020-05-19 15:00:00,561.76,564.3,560.67,563.0,33010.0,560.2487,562.7819,559.1616,561.4854,33010.0
2020-05-19 15:30:00,563.19,563.93,557.6,557.6,62896.0,561.6749,562.4129,556.0999,556.0999,62896.0
2020-05-20 09:30:00,560.73,570.68,560.73,569.71,56209.0,559.2215,569.1447,559.2215,568.1773,56209.0
2020-05-20 10:00:00,569.94,572.64,569.0,569.48,36478.0,568.4067,571.0994,567.4692,567.9479,36478.0
2020-05-20 10:30:00,569.44,572.45,568.5,572.29,28501.0,567.9081,570.91,566.9706,570.7504,28501.0
2020-05-20 11:00:00,572.59,576.95,572.59,575.85,36874.0,571.0496,575.3979,571.0496,574.3008,36874.0
2020-05-20 11:30:00,576.4,580.0,575.93,579.25,78332.0,574.8493,578.4396,574.3806,577.6917,78332.0
2020-05-20 12:00:00,579.37,580.55,577.95,579.0,44277.0,577.8113,578.9882,576.3952,577.4423,44277.0
2020-05-20 12:30:00,579.16,580.14,575.89,577.44,30474.0,577.6019,578.5793,574.3407,575.8865,30474.0
2020-05-20 13:00:00,577.75,578.39,576.08,576.42,20703.0,576.1957,576.834,574.5302,574.8693,20703.0
2020-05-20 13:30:00,576.55,579.46,576.38,578.28,15785.0,574.9989,577.9011,574.8294,576.7243,15785.0
2020-05-20 14:00:00,578.43,579.55,577.0,577.2,20347.0,576.8739,577.9909,575.4477,575.6472,20347.0
2020-05-20 14:30:00,577.21,579.46,577.21,578.67,19110.0,575.6572,577.9011,575.6572,577.1132,19110.0
2020-05-20 15:00:00,578.65,580.0,575.79,576.09,33207.0,577.0933,578.4396,574.241,574.5402,33207.0
2020-05-20 15:30:00,575.83,577.72,575.54,576.78,47558.0,574.2809,576.1658,573.9916,575.2283,47558.0
2020-05-21 09:30:00,577.51,578.34,570.46,571.06,43292.0,575.9563,576.7841,568.9253,569.5237,43292.0
2020-05-21 10:00:00,571.19,573.71,566.59,568.79,26297.0,569.6533,572.1666,565.0657,567.2598,26297.0
2020-05-21 10:30:00,568.5,569.95,565.72,566.82,38963.0,566.9706,568.4167,564.1981,565.2951,38963.0
2020-05-21 11:00:00,566.5,567.19,563.42,565.5,30431.0,564.976,565.6641,561.9042,563.9787,30431.0
2020-05-21 11:30:00,565.19,570.65,564.88,568.08,27896.0,563.6695,569.1148,563.3603,566.5517,27896.0
2020-05-21 12:00:00,568.11,569.67,564.18,564.18,22919.0,566.5816,568.1374,562.6622,562.6622,22919.0
2020-05-21 12:30:00,564.0,565.53,561.14,565.4,29131.0,562.4827,564.0086,559.6304,563.8789,29131.0
2020-05-21 13:00:00,565.4,567.4,564.02,565.53,18954.0,563.8789,565.8735,562.5026,564.0086,18954.0
2020-05-21 13:30:00,565.31,566.0,563.51,563.92,21421.0,563.7892,564.4773,561.994,562.4029,21421.0
2020-05-21 14:00:00,563.88,564.17,561.91,562.87,20687.0,562.363,562.6522,560.3983,561.3557,20687.0
2020-05-21 14:30:00,563.11,563.49,556.68,559.28,44802.0,561.5951,561.9741,555.1824,557.7754,44802.0
2020-05-21 15:00:00,559.24,560.82,556.71,558.07,20847.0,557.7355,559.3112,555.2123,556.5686,20847.0
2020-05-21 15:30:00,558.23,562.19,557.62,561.5,70675.0,556.7282,560.6776,556.1199,559.9894,70675.0
2020-05-22 09:30:00,558.12,570.0,558.12,569.57,42873.0,556.6185,568.4665,556.6185,568.0377,42873.0
2020-05-22 10:00:00,567.56,570.0,567.0,568.44,36248.0,566.0331,568.4665,565.4746,566.9107,36248.0
2020-05-22 10:30:00,568.6,571.7,568.0,568.16,40945.0,567.0703,570.162,566.4719,566.6315,40945.0
2020-05-22 11:00:00,568.29,573.87,568.29,572.66,36021.0,566.7611,572.3261,566.7611,571.1194,36021.0
2020-05-22 11:30:00,572.51,574.19,570.84,570.84,25875.0,570.9698,572.6453,569.3043,569.3043,25875.0
2020-05-22 12:00:00,570.92,571.08,569.09,570.35,14657.0,569.3841,569.5436,567.559,568.8156,14657.0
2020-05-22 12:30:00,570.35,570.9,567.5,570.24,23861.0,568.8156,569.3641,565.9733,568.7059,23861.0
2020-05-22 13:00:00,570.23,571.34,569.77,570.55,15435.0,568.6959,569.8029,568.2372,569.0151,15435.0
2020-05-22 13:30:00,570.91,573.0,570.35,571.62,13843.0,569.3741,571.4585,568.8156,570.0822,13843.0
2020-05-22 14:00:00,571.42,572.5,569.81,572.35,19736.0,569.8827,570.9598,568.2771,570.8102,19736.0
2020-05-22 14:30:00,572.48,573.38,570.06,570.73,18669.0,570.9399,571.8375,568.5264,569.1946,18669.0
2020-05-22 15:00:00,571.01,572.2,566.01,566.68,23495.0,569.4738,570.6606,564.4873,565.1555,23495.0
2020-05-22 15:30:00,566.63,569.99,566.52,569.92,48966.0,565.1056,568.4566,564.9959,568.3868,48966.0
2020-05-26 09:30:00,549.54,555.99,537.52,547.23,437768.0,548.0616,554.4942,536.0739,545.7578,437768.0
2020-05-26 10:00:00,546.98,556.13,545.15,550.94,317478.0,545.5085,554.6339,543.6834,549.4578,317478.0
2020-05-26 10:30:00,550.52,553.46,547.57,547.57,126098.0,549.039,551.971,546.0969,546.0969,126098.0
2020-05-26 11:00:00,547.15,550.03,540.21,540.46,133606.0,545.678,548.5503,538.7567,539.006,133606.0
2020-05-26 11:30:00,540.56,544.06,538.81,543.33,137709.0,539.1057,542.5963,537.3605,541.8683,137709.0
2020-05-26 12:00:00,543.38,548.99,543.0,544.51,114763.0,541.9182,547.5131,541.5392,543.0451,114763.0
2020-05-26 12:30:00,544.29,550.15,543.72,544.9,85761.0,542.8257,548.6699,542.2572,543.4341,85761.0
2020-05-26 13:00:00,545.14,545.2,538.75,540.89,121017.0,543.6734,543.7333,537.3006,539.4349,121017.0
2020-05-26 13:30:00,540.95,541.23,534.25,537.0,140216.0,539.4947,539.7739,532.8127,535.5553,140216.0
2020-05-26 14:00:00,537.08,540.1,536.5,537.75,96042.0,535.6351,538.647,535.0567,536.3033,96042.0
2020-05-26 14:30:00,537.66,538.5,535.88,536.56,83964.0,536.2136,537.0513,534.4383,535.1165,83964.0
2020-05-26 15:00:00,536.71,542.62,535.2,542.37,113315.0,535.2661,541.1602,533.7602,540.9109,113315.0
2020-05-26 15:30:00,542.18,546.44,540.85,545.22,312632.0,540.7214,544.9699,539.395,543.7532,312632.0
2020-05-27 09:30:00,538.45,541.99,523.99,524.49,732848.0,537.0014,540.5319,522.5803,523.079,732848.0
2020-05-27 10:00:00,524.44,534.68,522.02,534.5,298604.0,523.0291,533.2416,520.6156,533.0621,298604.0
2020-05-27 10:30:00,534.07,537.63,526.2,527.48,279023.0,532.6332,536.1836,524.7844,526.0609,279023.0
2020-05-27 11:00:00,527.15,531.45,525.1,529.27,153626.0,525.7318,530.0203,523.6873,527.8461,153626.0
2020-05-27 11:30:00,529.25,533.38,528.0,532.25,101569.0,527.8262,531.9451,526.5795,530.8181,101569.0
2020-05-27 12:00:00,532.8,537.72,532.4,535.55,105857.0,531.3666,536.2734,530.9677,534.1092,105857.0
2020-05-27 12:30:00,535.82,540.01,534.56,539.62,122786.0,534.3785,538.5572,533.1219,538.1683,122786.0
2020-05-27 13:00:00,539.62,543.85,536.05,542.03,129816.0,538.1683,542.3869,534.6079,540.5718,129816.0
2020-05-27 13:30:00,542.06,546.0,540.23,543.23,144117.0,540.6017,544.5311,538.7766,541.7686,144117.0
2020-05-27 14:00:00,543.47,550.7,543.29,550.5,199858.0,542.0079,549.2185,541.8284,549.019,199858.0
2020-05-27 14:30:00,550.99,551.0,546.17,548.98,99981.0,549.5077,549.5177,544.7007,547.5031,99981.0
2020-05-27 15:00:00,549.0,555.0,549.0,554.75,129293.0,547.523,553.5069,547.523,553.2576,129293.0
2020-05-27 15:30:00,554.65,555.53,540.12,544.1,511097.0,553.1578,554.0355,538.6669,542.6362,511097.0
2020-05-28 09:30:00,547.24,559.9,546.13,559.06,488335.0,545.7678,558.3937,544.6608,557.556,488335.0
2020-05-28 10:00:00,559.27,564.99,557.82,563.77,330450.0,557.7654,563.47,556.3193,562.2533,330450.0
2020-05-28 10:30:00,563.95,571.33,562.4,571.33,300937.0,562.4328,569.793,560.887,569.793,300937.0
2020-05-28 11:00:00,571.07,573.36,564.7,566.83,215160.0,569.5337,571.8175,563.1808,565.3051,215160.0
2020-05-28 11:30:00,567.29,575.05,566.11,574.95,185470.0,565.7638,573.503,564.587,573.4032,185470.0
2020-05-28 12:00:00,574.97,579.0,574.09,577.87,155416.0,573.4232,577.4423,572.5455,576.3154,155416.0
2020-05-28 12:30:00,577.72,582.78,576.82,579.19,177552.0,576.1658,581.2122,575.2682,577.6318,177552.0
2020-05-28 13:00:00,579.19,579.45,572.69,573.21,159595.0,577.6318,577.8911,571.1493,571.6679,159595.0
2020-05-28 13:30:00,573.02,580.6,572.88,580.6,145502.0,571.4784,579.038,571.3388,579.038,145502.0
2020-05-28 14:00:00,580.52,581.24,570.19,574.85,177507.0,578.9582,579.6763,568.656,573.3035,177507.0
2020-05-28 14:30:00,574.43,576.72,570.73,575.01,168587.0,572.8846,575.1685,569.1946,573.4631,168587.0
2020-05-28 15:00:00,574.74,577.09,572.09,574.96,198126.0,573.1938,575.5375,570.5509,573.4132,198126.0
2020-05-28 15:30:00,575.33,583.03,571.77,577.22,571619.0,573.7822,581.4615,570.2318,575.6671,571619.0
2020-05-29 09:30:00,580.7,587.0,573.05,577.28,215849.0,579.1378,585.4208,571.5083,575.727,215849.0
2020-05-29 10:00:00,577.48,584.55,571.52,576.04,118717.0,575.9264,582.9774,569.9825,574.4903,118717.0
2020-05-29 10:30:00,575.75,584.5,575.75,579.88,92422.0,574.2011,582.9275,574.2011,578.32,92422.0
2020-05-29 11:00:00,579.87,585.05,578.44,584.0,89063.0,578.31,583.4761,576.8838,582.4289,89063.0
2020-05-29 11:30:00,584.07,587.32,581.84,586.05,87392.0,582.4987,585.74,580.2747,584.4734,87392.0
2020-05-29 12:00:00,586.41,588.88,580.54,580.67,111032.0,584.8324,587.2958,578.9782,579.1078,111032.0
2020-05-29 12:30:00,580.31,584.0,576.52,582.85,89428.0,578.7488,582.4289,574.969,581.282,89428.0
2020-05-29 13:00:00,583.23,583.95,580.68,582.73,65572.0,581.661,582.379,579.1178,581.1623,65572.0
2020-05-29 13:30:00,582.38,585.99,581.71,585.99,81231.0,580.8132,584.4135,580.145,584.4135,81231.0
2020-05-29 14:00:00,586.16,590.4,585.75,588.67,149527.0,584.5831,588.8117,584.1742,587.0863,149527.0
2020-05-29 14:30:00,588.89,591.16,583.34,590.02,125114.0,587.3057,589.5696,581.7707,588.4327,125114.0
2020-05-29 15:00:00,591.43,596.01,587.83,595.93,179093.0,589.8389,594.4066,586.2486,594.3268,179093.0
2020-05-29 15:30:00,596.21,615.36,595.31,610.73,766999.0,594.606,613.7045,593.7085,609.087,766999.0
2020-06-01 09:30:00,605.0,610.0,598.18,601.65,166724.0,603.3724,608.3589,596.5707,600.0314,166724.0
2020-06-01 10:00:00,601.85,607.7,600.68,606.38,86915.0,600.2309,606.0651,599.064,604.7487,86915.0
2020-06-01 10:30:00,606.3,608.0,603.61,606.18,75035.0,604.6689,606.3643,601.9861,604.5492,75035.0
2020-06-01 11:00:00,606.48,608.33,601.39,604.0,75145.0,604.8484,606.6934,599.7721,602.3751,75145.0
2020-06-01 11:30:00,604.22,607.47,603.61,604.55,41967.0,602.5945,605.8357,601.9861,602.9236,41967.0
2020-06-01 12:00:00,604.4,605.74,603.78,604.93,41817.0,602.774,604.1104,602.1557,603.3026,41817.0
2020-06-01 12:30:00,605.27,606.33,603.81,603.97,40776.0,603.6417,604.6988,602.1856,602.3452,40776.0
2020-06-01 13:00:00,604.17,607.4,603.62,604.27,57670.0,602.5446,605.7659,601.9961,602.6444,57670.0
2020-06-01 13:30:00,604.32,604.75,601.08,602.26,41605.0,602.6942,603.1231,599.4629,600.6398,41605.0
2020-06-01 14:00:00,602.44,603.75,602.0,603.35,21095.0,600.8193,602.1258,600.3805,601.7268,21095.0
2020-06-01 14:30:00,603.62,603.95,599.17,599.17,50192.0,601.9961,602.3252,597.5581,597.5581,50192.0
2020-06-01 15:00:00,599.1,600.44,597.62,599.87,58723.0,597.4883,598.8247,596.0122,598.2562,58723.0
2020-06-01 15:30:00,599.81,600.95,598.51,599.47,164659.0,598.1964,599.3333,596.8998,597.8573,164659.0
2020-06-02 09:30:00,602.16,603.72,593.02,600.75,93840.0,600.54,602.0958,591.4246,599.1338,93840.0
2020-06-02 10:00:00,601.28,603.32,595.26,600.7,97335.0,599.6624,601.6969,593.6586,599.084,97335.0
2020-06-02 10:30:00,600.54,601.39,596.95,598.34,67870.0,598.9244,599.7721,595.344,596.7303,67870.0
2020-06-02 11:00:00,597.94,598.15,591.67,595.69,51780.0,596.3314,596.5408,590.0782,594.0874,51780.0
2020-06-02 11:30:00,595.59,600.46,595.44,599.72,36521.0,593.9877,598.8446,593.8381,598.1066,36521.0
2020-06-02 12:00:00,599.72,604.94,599.53,604.49,64153.0,598.1066,603.3125,597.9171,602.8638,64153.0
2020-06-02 12:30:00,604.09,609.0,603.08,608.3,37197.0,602.4648,607.3616,601.4576,606.6635,37197.0
2020-06-02 13:00:00,608.4,610.45,607.78,609.42,49095.0,606.7632,608.8077,606.1449,607.7805,49095.0
2020-06-02 13:30:00,609.44,612.18,608.49,611.43,33555.0,607.8004,610.5331,606.853,609.7851,33555.0
2020-06-02 14:00:00,611.43,611.82,609.05,611.67,30867.0,609.7851,610.174,607.4115,610.0244,30867.0
2020-06-02 14:30:00,612.0,615.88,610.98,614.47,89156.0,610.3536,614.2231,609.3363,612.8169,89156.0
2020-06-02 15:00:00,614.27,615.25,609.54,612.61,57861.0,612.6174,613.5948,607.9002,610.9619,57861.0
2020-06-02 15:30:00,612.81,618.71,611.33,618.23,168393.0,611.1614,617.0455,609.6854,616.5668,168393.0
2020-06-03 09:30:00,615.37,616.68,602.29,607.0,87824.0,613.7145,615.021,600.6697,605.367,87824.0
2020-06-03 10:00:00,606.46,609.27,602.55,603.51,44187.0,604.8285,607.6309,600.929,601.8864,44187.0
2020-06-03 10:30:00,603.59,607.11,603.31,603.33,33605.0,601.9662,605.4767,601.6869,601.7069,33605.0
2020-06-03 11:00:00,603.22,604.23,598.01,601.25,42397.0,601.5972,602.6045,596.4012,599.6325,42397.0
2020-06-03 11:30:00,601.0,601.0,594.66,595.5,52307.0,599.3831,599.3831,593.0602,593.8979,52307.0
2020-06-03 12:00:00,595.51,595.72,591.14,594.18,76655.0,593.9079,594.1174,589.5497,592.5815,76655.0
2020-06-03 12:30:00,594.87,595.6,591.41,593.51,75521.0,593.2696,593.9977,589.8189,591.9133,75521.0
2020-06-03 13:00:00,593.7,593.98,589.6,591.59,65382.0,592.1028,592.382,588.0138,589.9985,65382.0
2020-06-03 13:30:00,591.84,595.9,590.1,594.68,59012.0,590.2478,594.2969,588.5125,593.0802,59012.0
2020-06-03 14:00:00,594.72,599.44,594.38,599.01,42281.0,593.12,597.8273,592.781,597.3985,42281.0
2020-06-03 14:30:00,598.05,603.41,598.04,602.72,58192.0,596.4411,601.7867,596.4311,601.0985,58192.0
2020-06-03 15:00:00,602.72,604.77,601.0,602.23,49694.0,601.0985,603.143,599.3831,600.6098,49694.0
2020-06-03 15:30:00,602.14,605.36,597.64,604.25,150421.0,600.5201,603.7314,596.0322,602.6244,150421.0
2020-06-04 09:30:00,596.99,610.99,596.23,608.17,70689.0,595.3839,609.3463,594.626,606.5339,70689.0
2020-06-04 10:00:00,608.0,608.2,604.07,605.3,62356.0,606.3643,606.5638,602.4449,603.6716,62356.0
2020-06-04 10:30:00,604.63,604.91,599.16,599.25,26769.0,603.0034,603.2826,597.5481,597.6379,26769.0
2020-06-04 11:00:00,599.53,600.68,593.72,594.33,47497.0,597.9171,599.064,592.1227,592.7311,47497.0
2020-06-04 11:30:00,594.33,600.79,594.09,599.44,29912.0,592.7311,599.1737,592.4917,597.8273,29912.0
2020-06-04 12:00:00,599.44,600.44,595.01,595.01,35327.0,597.8273,598.8247,593.4093,593.4093,35327.0
2020-06-04 12:30:00,595.19,596.46,592.79,593.6,22233.0,593.5888,594.8554,591.1952,592.0031,22233.0
2020-06-04 13:00:00,593.19,598.99,593.18,597.25,24151.0,591.5942,597.3786,591.5842,595.6432,24151.0
2020-06-04 13:30:00,597.65,601.38,596.31,600.0,20580.0,596.0422,599.7621,594.7058,598.3858,20580.0
2020-06-04 14:00:00,599.89,600.5,598.27,598.88,14853.0,598.2761,598.8845,596.6605,597.2689,14853.0
2020-06-04 14:30:00,598.84,598.84,595.34,595.49,14828.0,597.229,597.229,593.7384,593.888,14828.0
2020-06-04 15:00:00,596.21,597.19,593.44,596.53,26464.0,594.606,595.5834,591.8435,594.9252,26464.0
2020-06-04 15:30:00,596.54,599.11,593.84,597.67,54155.0,594.9351,597.4982,592.2424,596.0621,54155.0
2020-06-05 09:30:00,585.0,598.45,580.97,596.37,100899.0,583.4262,596.84,579.407,594.7656,100899.0
2020-06-05 10:00:00,597.09,598.85,592.83,597.68,58002.0,595.4837,597.2389,591.2351,596.0721,58002.0
2020-06-05 10:30:00,597.96,600.14,591.23,592.19,38199.0,596.3513,598.5255,589.6394,590.5969,38199.0
2020-06-05 11:00:00,592.33,592.5,586.63,588.55,40329.0,590.7365,590.906,585.0518,586.9666,40329.0
2020-06-05 11:30:00,589.22,590.21,585.62,586.25,44220.0,587.6348,588.6222,584.0445,584.6728,44220.0
2020-06-05 12:00:00,586.28,586.37,582.33,582.72,51665.0,584.7028,584.7925,580.7634,581.1523,51665.0
2020-06-05 12:30:00,582.6,583.61,578.51,580.09,66504.0,581.0327,582.0399,576.9537,578.5294,66504.0
2020-06-05 13:00:00,580.16,585.53,578.43,584.89,73777.0,578.5992,583.9548,576.8739,583.3165,73777.0
2020-06-05 13:30:00,585.95,590.78,585.33,590.51,47152.0,584.3736,589.1906,583.7553,588.9214,47152.0
2020-06-05 14:00:00,590.52,594.18,589.15,593.49,48481.0,588.9313,592.5815,587.565,591.8934,48481.0
2020-06-05 14:30:00,593.49,595.63,591.01,594.05,61922.0,591.8934,594.0276,589.42,592.4518,61922.0
2020-06-05 15:00:00,594.79,598.94,593.69,598.4,52482.0,593.1899,597.3287,592.0928,596.7901,52482.0
2020-06-05 15:30:00,598.33,598.89,593.69,596.68,85235.0,596.7203,597.2788,592.0928,595.0748,85235.0
2020-06-08 09:30:00,587.88,591.33,579.6,584.0,97006.0,586.2984,589.7392,578.0407,582.4289,97006.0
2020-06-08 10:00:00,584.7,588.02,582.26,587.47,28219.0,583.127,586.4381,580.6936,585.8895,28219.0
2020-06-08 10:30:00,587.3,597.85,586.59,595.39,74758.0,585.72,596.2416,585.0119,593.7882,74758.0
2020-06-08 11:00:00,595.41,597.5,594.27,594.59,35188.0,593.8082,595.8926,592.6713,592.9904,35188.0
2020-06-08 11:30:00,595.07,599.51,594.69,596.59,18239.0,593.4691,597.8972,593.0901,594.985,18239.0
2020-06-08 12:00:00,596.33,598.22,595.99,597.98,11904.0,594.7257,596.6106,594.3866,596.3713,11904.0
2020-06-08 12:30:00,598.0,598.6,596.35,596.83,15117.0,596.3912,596.9896,594.7457,595.2244,15117.0
2020-06-08 13:00:00,596.87,598.1,595.81,597.87,12164.0,595.2643,596.491,594.2071,596.2616,12164.0
2020-06-08 13:30:00,598.33,602.3,598.33,601.41,19608.0,596.7203,600.6797,596.7203,599.792,19608.0
2020-06-08 14:00:00,600.84,604.89,600.09,604.55,27429.0,599.2236,603.2627,598.4756,602.9236,27429.0
2020-06-08 14:30:00,604.05,605.26,601.91,604.32,31027.0,602.4249,603.6317,600.2907,602.6942,31027.0
2020-06-08 15:00:00,603.98,604.52,601.24,601.69,24046.0,602.3551,602.8937,599.6225,600.0713,24046.0
2020-06-08 15:30:00,602.02,604.55,601.14,603.48,76834.0,600.4004,602.9236,599.5228,601.8565,76834.0
2020-06-09 09:30:00,602.47,610.0,601.88,606.36,59246.0,600.8492,608.3589,600.2608,604.7287,59246.0
2020-06-09 10:00:00,607.31,610.73,606.27,607.94,33585.0,605.6762,609.087,604.639,606.3045,33585.0
2020-06-09 10:30:00,607.38,608.65,604.33,608.37,23877.0,605.746,607.0126,602.7042,606.7333,23877.0
2020-06-09 11:00:00,608.5,609.83,608.05,609.41,17914.0,606.863,608.1894,606.4142,607.7705,17914.0
2020-06-09 11:30:00,609.41,610.63,607.6,607.96,19468.0,607.7705,608.9872,605.9654,606.3244,19468.0
2020-06-09 12:00:00,608.49,611.56,608.34,610.59,13599.0,606.853,609.9147,606.7034,608.9473,13599.0
2020-06-09 12:30:00,610.09,610.75,608.7,610.45,15574.0,608.4487,609.1069,607.0624,608.8077,15574.0
2020-06-09 13:00:00,610.16,610.89,607.75,608.42,9019.0,608.5185,609.2465,606.115,606.7832,9019.0
2020-06-09 13:30:00,608.42,610.55,606.34,609.38,31698.0,606.7832,608.9075,604.7088,607.7406,31698.0
2020-06-09 14:00:00,609.08,609.61,605.82,606.81,37828.0,607.4414,607.97,604.1902,605.1775,37828.0
2020-06-09 14:30:00,607.38,608.85,604.0,605.57,24774.0,605.746,607.212,602.3751,603.9409,24774.0
2020-06-09 15:00:00,605.13,610.41,604.57,607.69,24484.0,603.502,608.7678,602.9435,606.0552,24484.0
2020-06-09 15:30:00,607.73,611.18,607.46,607.46,77850.0,606.095,609.5358,605.8258,605.8258,77850.0
2020-06-10 09:30:00,613.64,617.37,607.23,608.97,50736.0,611.9891,615.7091,605.5964,607.3317,50736.0
2020-06-10 10:00:00,608.31,610.42,605.1,610.14,47165.0,606.6735,608.7778,603.4721,608.4986,47165.0
2020-06-10 10:30:00,609.2,613.0,607.26,609.51,30595.0,607.5611,611.3509,605.6263,607.8703,30595.0
2020-06-10 11:00:00,609.5,615.0,605.71,614.89,26675.0,607.8603,613.3455,604.0805,613.2358,26675.0
2020-06-10 11:30:00,615.31,615.48,609.11,609.11,19692.0,613.6547,613.8242,607.4713,607.4713,19692.0
2020-06-10 12:00:00,608.56,612.28,608.56,611.8,17984.0,606.9228,610.6328,606.9228,610.1541,17984.0
2020-06-10 12:30:00,612.2,613.16,610.86,612.0,19127.0,610.553,611.5104,609.2166,610.3536,19127.0
2020-06-10 13:00:00,611.91,612.55,609.84,610.65,23223.0,610.2638,610.9021,608.1994,609.0072,23223.0
2020-06-10 13:30:00,610.55,610.81,606.54,606.68,19361.0,608.9075,609.1668,604.9082,605.0479,19361.0
2020-06-10 14:00:00,607.21,608.5,605.17,606.37,34290.0,605.5764,606.863,603.5419,604.7387,34290.0
2020-06-10 14:30:00,606.03,607.32,603.0,606.79,42580.0,604.3996,605.6861,601.3778,605.1576,42580.0
2020-06-10 15:00:00,607.09,613.07,606.34,612.81,54435.0,605.4568,611.4207,604.7088,611.1614,54435.0
2020-06-10 15:30:00,612.49,613.49,606.59,606.68,52606.0,610.8422,611.8395,604.9581,605.0479,52606.0
2020-06-11 09:30:00,621.0,623.8,611.22,623.21,150647.0,619.3293,622.1218,609.5757,621.5334,150647.0
2020-06-11 10:00:00,623.78,625.79,618.32,619.4,89500.0,622.1019,624.1065,616.6566,617.7336,89500.0
2020-06-11 10:30:00,619.24,623.61,614.32,614.82,45659.0,617.5741,621.9323,612.6673,613.166,45659.0
2020-06-11 11:00:00,615.02,617.3,613.01,614.15,42904.0,613.3654,615.6393,611.3608,612.4978,42904.0
2020-06-11 11:30:00,613.67,614.31,609.26,613.47,38850.0,612.0191,612.6573,607.6209,611.8196,38850.0
2020-06-11 12:00:00,613.1,614.0,605.63,606.39,41000.0,611.4506,612.3482,604.0007,604.7586,41000.0
2020-06-11 12:30:00,606.79,612.59,606.37,606.91,84806.0,605.1576,610.942,604.7387,605.2772,84806.0
2020-06-11 13:00:00,606.88,608.47,602.89,602.89,39283.0,605.2473,606.8331,601.2681,601.2681,39283.0
2020-06-11 13:30:00,602.59,604.85,600.0,602.23,32027.0,600.9689,603.2228,598.3858,600.6098,32027.0
2020-06-11 14:00:00,601.8,603.24,599.69,601.96,26255.0,600.181,601.6171,598.0767,600.3406,26255.0
2020-06-11 14:30:00,601.36,602.21,592.77,595.07,46558.0,599.7422,600.5899,591.1753,593.4691,46558.0
2020-06-11 15:00:00,595.51,598.98,592.31,593.87,47226.0,593.9079,597.3686,590.7165,592.2723,47226.0
2020-06-11 15:30:00,593.87,601.63,593.05,596.77,106224.0,592.2723,600.0115,591.4545,595.1645,106224.0
2020-06-12 09:30:00,616.78,619.68,608.01,616.34,113785.0,615.1207,618.0129,606.3743,614.6819,113785.0
2020-06-12 10:00:00,616.22,616.67,606.0,606.93,45579.0,614.5622,615.011,604.3697,605.2972,45579.0
2020-06-12 10:30:00,606.41,607.81,599.02,599.7,45900.0,604.7786,606.1748,597.4085,598.0866,45900.0
2020-06-12 11:00:00,599.56,600.12,595.85,599.85,36806.0,597.947,598.5055,594.247,598.2362,36806.0
2020-06-12 11:30:00,600.21,604.05,598.34,603.74,25682.0,598.5953,602.4249,596.7303,602.1158,25682.0
2020-06-12 12:00:00,603.75,604.41,599.62,601.45,21083.0,602.1258,602.784,598.0069,599.8319,21083.0
2020-06-12 12:30:00,600.51,600.78,598.0,599.7,15740.0,598.8945,599.1637,596.3912,598.0866,15740.0
2020-06-12 13:00:00,598.36,598.56,594.39,595.79,22825.0,596.7503,596.9497,592.7909,594.1872,22825.0
2020-06-12 13:30:00,595.8,596.31,588.44,588.9,26264.0,594.1971,594.7058,586.8569,587.3157,26264.0
2020-06-12 14:00:00,588.41,591.13,587.21,589.45,27269.0,586.827,589.5397,585.6302,587.8642,27269.0
2020-06-12 14:30:00,589.07,591.83,587.27,588.63,27631.0,587.4852,590.2378,585.6901,587.0464,27631.0
2020-06-12 15:00:00,589.99,590.46,584.64,585.64,43237.0,588.4028,588.8715,583.0672,584.0645,43237.0
2020-06-12 15:30:00,584.96,592.0,583.14,588.8,151067.0,583.3863,590.4074,581.5712,587.216,151067.0
2020-06-15 09:30:00,584.54,593.27,582.57,592.28,56159.0,582.9674,591.6739,581.0027,590.6866,56159.0
2020-06-15 10:00:00,592.51,593.1,584.29,585.93,34473.0,590.916,591.5044,582.7181,584.3537,34473.0
2020-06-15 10:30:00,585.25,587.52,582.32,584.9,20890.0,583.6755,585.9394,580.7534,583.3265,20890.0
2020-06-15 11:00:00,586.49,586.84,583.44,586.35,12846.0,584.9122,585.2612,581.8704,584.7726,12846.0
2020-06-15 11:30:00,586.94,591.95,585.91,587.19,14971.0,585.361,590.3575,584.3337,585.6103,14971.0
2020-06-15 12:00:00,587.37,590.6,586.81,587.84,18796.0,585.7898,589.0111,585.2313,586.2586,18796.0
2020-06-15 12:30:00,587.42,590.46,587.1,589.31,9898.0,585.8397,588.8715,585.5205,587.7246,9898.0
2020-06-15 13:00:00,589.32,589.4,584.95,586.19,15168.0,587.7346,587.8144,583.3763,584.613,15168.0
2020-06-15 13:30:00,586.13,587.91,584.66,586.67,18430.0,584.5532,586.3284,583.0871,585.0917,18430.0
2020-06-15 14:00:00,586.4,593.0,586.4,592.18,19441.0,584.8224,591.4047,584.8224,590.5869,19441.0
2020-06-15 14:30:00,592.35,593.04,589.27,589.43,18493.0,590.7564,591.4446,587.6847,587.8443,18493.0
2020-06-15 15:00:00,589.17,593.49,588.94,590.01,25527.0,587.585,591.8934,587.3556,588.4227,25527.0
2020-06-15 15:30:00,589.83,591.64,588.33,590.62,54885.0,588.2432,590.0483,586.7472,589.0311,54885.0
2020-06-16 09:30:00,590.02,594.95,575.89,592.47,124501.0,588.4327,593.3494,574.3407,590.8761,124501.0
2020-06-16 10:00:00,590.0,592.82,581.32,583.76,40055.0,588.4127,591.2252,579.7561,582.1895,40055.0
2020-06-16 10:30:00,584.0,591.25,583.89,583.89,34472.0,582.4289,589.6594,582.3192,582.3192,34472.0
2020-06-16 11:00:00,583.1,588.0,582.62,586.67,19242.0,581.5313,586.4181,581.0526,585.0917,19242.0
2020-06-16 11:30:00,586.8,592.82,584.91,591.95,16283.0,585.2214,591.2252,583.3364,590.3575,16283.0
2020-06-16 12:00:00,592.37,592.61,590.67,592.24,16103.0,590.7764,591.0157,589.0809,590.6467,16103.0
2020-06-16 12:30:00,592.35,595.43,592.34,594.47,14259.0,590.7564,593.8281,590.7464,592.8707,14259.0
2020-06-16 13:00:00,594.49,597.03,594.43,596.39,14766.0,592.8907,595.4238,592.8308,594.7856,14766.0
2020-06-16 13:30:00,595.94,597.15,594.26,594.73,11315.0,594.3368,595.5435,592.6613,593.13,11315.0
2020-06-16 14:00:00,595.35,596.46,592.54,594.1,16880.0,593.7483,594.8554,590.9459,592.5017,16880.0
2020-06-16 14:30:00,594.1,594.64,593.0,594.29,12628.0,592.5017,593.0403,591.4047,592.6912,12628.0
2020-06-16 15:00:00,594.03,594.5,591.82,593.71,16584.0,592.4319,592.9006,590.2278,592.1128,16584.0
2020-06-16 15:30:00,593.59,595.39,590.57,592.98,57083.0,591.9931,593.7882,588.9812,591.3847,57083.0
2020-06-17 09:30:00,596.33,600.12,594.86,598.88,32177.0,594.7257,598.5055,593.2597,597.2689,32177.0
2020-06-17 10:00:00,599.68,604.55,599.57,602.07,23888.0,598.0667,602.9236,597.957,600.4503,23888.0
2020-06-17 10:30:00,602.93,606.5,602.92,604.81,26285.0,601.308,604.8684,601.298,603.1829,26285.0
2020-06-17 11:00:00,605.22,605.73,600.7,603.38,25133.0,603.5918,604.1004,599.084,601.7567,25133.0
2020-06-17 11:30:00,603.57,603.6,601.7,602.86,28628.0,601.9462,601.9762,600.0813,601.2381,28628.0
2020-06-17 12:00:00,603.28,603.28,601.34,602.93,21401.0,601.657,601.657,599.7222,601.308,21401.0
2020-06-17 12:30:00,603.18,605.0,602.08,603.87,17346.0,601.5573,603.3724,600.4602,602.2454,17346.0
2020-06-17 13:00:00,604.13,605.0,602.21,602.21,27705.0,602.5047,603.3724,600.5899,600.5899,27705.0
2020-06-17 13:30:00,602.36,603.8,601.8,603.13,21665.0,600.7395,602.1756,600.181,601.5074,21665.0
2020-06-17 14:00:00,602.59,604.65,602.58,604.26,17387.0,600.9689,603.0233,600.9589,602.6344,17387.0
2020-06-17 14:30:00,603.66,604.12,602.0,602.3,20353.0,602.036,602.4948,600.3805,600.6797,20353.0
2020-06-17 15:00:00,602.16,602.74,600.31,600.31,41737.0,600.54,601.1185,598.695,598.695,41737.0
2020-06-17 15:30:00,600.04,603.49,598.43,602.76,49146.0,598.4257,601.8665,596.8201,601.1384,49146.0
2020-06-18 09:30:00,601.34,604.03,593.98,594.67,67428.0,599.7222,602.405,592.382,593.0702,67428.0
2020-06-18 10:00:00,594.18,597.46,590.3,593.51,37209.0,592.5815,595.8527,588.7119,591.9133,37209.0
2020-06-18 10:30:00,592.89,596.17,592.34,592.8,17450.0,591.295,594.5661,590.7464,591.2052,17450.0
2020-06-18 11:00:00,593.23,597.25,592.7,596.41,42144.0,591.6341,595.6432,591.1055,594.8055,42144.0
2020-06-18 11:30:00,596.43,596.86,593.34,594.53,18524.0,594.8254,595.2543,591.7438,592.9306,18524.0
2020-06-18 12:00:00,594.03,598.26,593.88,596.9,35423.0,592.4319,596.6505,592.2823,595.2942,35423.0
2020-06-18 12:30:00,596.91,602.0,595.96,600.49,30649.0,595.3042,600.3805,594.3567,598.8745,30649.0
2020-06-18 13:00:00,600.47,601.97,597.77,597.77,16515.0,598.8546,600.3505,596.1618,596.1618,16515.0
2020-06-18 13:30:00,598.34,598.74,597.15,597.54,9559.0,596.7303,597.1292,595.5435,595.9325,9559.0
2020-06-18 14:00:00,597.6,597.6,595.42,596.0,12608.0,595.9923,595.9923,593.8182,594.3966,12608.0
2020-06-18 14:30:00,596.02,596.32,594.59,594.77,12645.0,594.4165,594.7157,592.9904,593.1699,12645.0
2020-06-18 15:00:00,594.67,596.2,594.4,595.25,14428.0,593.0702,594.5961,592.8009,593.6486,14428.0
2020-06-18 15:30:00,594.91,598.43,593.79,597.35,53047.0,593.3095,596.8201,592.1925,595.743,53047.0
2020-06-19 09:30:00,601.04,607.5,598.42,601.19,138210.0,599.423,605.8657,596.8101,599.5726,138210.0
2020-06-19 10:00:00,600.8,608.24,600.0,607.32,33600.0,599.1837,606.6037,598.3858,605.6861,33600.0
2020-06-19 10:30:00,607.79,608.5,605.96,608.0,22325.0,606.1549,606.863,604.3298,606.3643,22325.0
2020-06-19 11:00:00,607.95,608.76,605.98,608.04,23696.0,606.3145,607.1223,604.3498,606.4042,23696.0
2020-06-19 11:30:00,608.0,608.1,603.52,603.52,39546.0,606.3643,606.464,601.8964,601.8964,39546.0
2020-06-19 12:00:00,603.33,603.98,599.09,602.18,20999.0,601.7069,602.3551,597.4783,600.56,20999.0
2020-06-19 12:30:00,602.53,606.66,601.86,606.59,19154.0,600.909,605.0279,600.2408,604.9581,19154.0
2020-06-19 13:00:00,606.4,608.02,605.5,606.8,20533.0,604.7686,606.3843,603.871,605.1675,20533.0
2020-06-19 13:30:00,606.53,612.51,606.21,610.89,45056.0,604.8983,610.8622,604.5791,609.2465,45056.0
2020-06-19 14:00:00,611.27,614.99,610.94,613.22,87333.0,609.6255,613.3355,609.2964,611.5703,87333.0
2020-06-19 14:30:00,613.34,614.97,612.46,614.25,28565.0,611.69,613.3156,610.8123,612.5975,28565.0
2020-06-19 15:00:00,613.69,620.5,613.51,619.69,137859.0,612.039,618.8307,611.8595,618.0229,137859.0
2020-06-19 15:30:00,619.97,646.33,619.42,642.43,693265.0,618.3021,644.5912,617.7536,640.7017,693265.0
2020-06-22 09:30:00,634.09,634.19,621.16,623.35,193081.0,632.3841,632.4839,619.4889,621.673,193081.0
2020-06-22 10:00:00,625.0,627.38,620.55,620.76,68071.0,623.3186,625.6922,618.8806,619.09,68071.0
2020-06-22 10:30:00,621.09,621.12,618.19,619.98,46781.0,619.4191,619.449,616.5269,618.3121,46781.0
2020-06-22 11:00:00,619.63,621.9,618.89,619.94,41813.0,617.963,620.2269,617.225,618.2722,41813.0
2020-06-22 11:30:00,619.7,623.48,618.5,619.54,42818.0,618.0328,621.8027,616.8361,617.8733,42818.0
2020-06-22 12:00:00,619.55,625.75,619.55,624.74,30593.0,617.8832,624.0666,617.8832,623.0593,30593.0
2020-06-22 12:30:00,624.56,627.28,624.12,625.31,42988.0,622.8798,625.5924,622.441,623.6277,42988.0
2020-06-22 13:00:00,625.6,627.17,622.85,623.0,27873.0,623.917,625.4827,621.1744,621.324,27873.0
2020-06-22 13:30:00,622.44,624.86,622.44,624.13,22695.0,620.7655,623.179,620.7655,622.4509,22695.0
2020-06-22 14:00:00,623.91,626.36,623.91,625.84,34430.0,622.2315,624.6749,622.2315,624.1563,34430.0
2020-06-22 14:30:00,625.41,626.69,623.08,625.47,34253.0,623.7275,625.004,621.4037,623.7873,34253.0
2020-06-22 15:00:00,625.53,626.61,624.04,625.49,21042.0,623.8472,624.9243,622.3612,623.8073,21042.0
2020-06-22 15:30:00,625.29,628.8,622.5,628.5,105408.0,623.6078,627.1084,620.8253,626.8092,105408.0
2020-06-23 09:30:00,631.33,632.76,624.51,627.68,63464.0,629.6316,631.0577,622.8299,625.9914,63464.0
2020-06-23 10:00:00,628.13,637.55,628.13,634.71,56167.0,626.4402,635.8348,626.4402,633.0025,56167.0
2020-06-23 10:30:00,635.58,635.58,631.86,633.95,27562.0,633.8701,633.8701,630.1601,632.2445,27562.0
2020-06-23 11:00:00,633.79,636.5,633.07,635.16,41632.0,632.0849,634.7876,631.3669,633.4512,41632.0
2020-06-23 11:30:00,635.28,635.51,631.9,633.24,28168.0,633.5709,633.8003,630.2,631.5364,28168.0
2020-06-23 12:00:00,633.71,633.97,631.0,633.5,16645.0,632.0052,632.2645,629.3024,631.7957,16645.0
2020-06-23 12:30:00,633.8,634.47,629.79,629.79,16703.0,632.0949,632.7631,628.0957,628.0957,16703.0
2020-06-23 13:00:00,629.82,631.8,629.5,629.58,20282.0,628.1256,630.1003,627.8065,627.8863,20282.0
2020-06-23 13:30:00,629.5,629.85,627.08,627.87,28355.0,627.8065,628.1555,625.393,626.1809,28355.0
2020-06-23 14:00:00,627.96,628.15,626.11,626.86,14377.0,626.2706,626.4601,624.4256,625.1736,14377.0
2020-06-23 14:30:00,626.29,627.2,623.01,624.34,25801.0,624.6051,625.5127,621.3339,622.6604,25801.0
2020-06-23 15:00:00,624.23,626.64,623.99,624.27,20012.0,622.5507,624.9542,622.3113,622.5905,20012.0
2020-06-23 15:30:00,624.64,631.59,623.94,628.74,64224.0,622.9596,629.8909,622.2614,627.0485,64224.0
2020-06-24 09:30:00,630.0,644.71,628.36,636.65,97795.0,628.3051,642.9756,626.6695,634.9372,97795.0
2020-06-24 10:00:00,636.77,638.93,631.93,637.54,46883.0,635.0569,637.2111,630.2299,635.8248,46883.0
2020-06-24 10:30:00,637.31,637.78,631.49,633.28,31202.0,635.5955,636.0642,629.7911,631.5763,31202.0
2020-06-24 11:00:00,632.19,632.86,624.1,625.2,51864.0,630.4892,631.1574,622.421,623.518,51864.0
2020-06-24 11:30:00,626.0,626.4,620.2,623.01,31246.0,624.3159,624.7148,618.5315,621.3339,31246.0
2020-06-24 12:00:00,622.76,626.56,599.0,613.65,226034.0,621.0846,624.8744,597.3885,611.9991,226034.0
2020-06-24 12:30:00,613.4,613.4,606.0,609.21,64947.0,611.7498,611.7498,604.3697,607.5711,64947.0
2020-06-24 13:00:00,609.26,610.38,601.31,602.04,48353.0,607.6209,608.7379,599.6923,600.4204,48353.0
2020-06-24 13:30:00,602.25,604.8,600.14,603.1,65257.0,600.6298,603.1729,598.5255,601.4775,65257.0
2020-06-24 14:00:00,603.06,608.72,602.41,607.63,33282.0,601.4376,607.0824,600.7894,605.9953,33282.0
2020-06-24 14:30:00,607.07,608.57,601.84,602.85,23607.0,605.4368,606.9328,600.2209,601.2282,23607.0
2020-06-24 15:00:00,603.42,607.3,599.19,605.69,54251.0,601.7966,605.6662,597.578,604.0605,54251.0
2020-06-24 15:30:00,606.35,609.62,603.01,605.51,74808.0,604.7188,607.98,601.3877,603.881,74808.0
2020-06-25 09:30:00,604.92,613.11,602.51,610.99,51407.0,603.2926,611.4606,600.8891,609.3463,51407.0
2020-06-25 10:00:00,612.0,618.58,610.36,617.79,49732.0,610.3536,616.9159,608.718,616.128,49732.0
2020-06-25 10:30:00,616.59,619.16,611.41,613.01,36998.0,614.9312,617.4943,609.7651,611.3608,36998.0
2020-06-25 11:00:00,612.98,615.15,607.52,612.13,39274.0,611.3309,613.4951,605.8856,610.4832,39274.0
2020-06-25 11:30:00,611.93,613.06,608.88,613.06,26240.0,610.2837,611.4107,607.242,611.4107,26240.0
2020-06-25 12:00:00,613.18,614.99,611.29,611.46,21795.0,611.5304,613.3355,609.6455,609.815,21795.0
2020-06-25 12:30:00,611.42,611.96,609.75,610.47,15877.0,609.7751,610.3137,608.1096,608.8277,15877.0
2020-06-25 13:00:00,610.29,611.29,609.27,611.01,16281.0,608.6482,609.6455,607.6309,609.3662,16281.0
2020-06-25 13:30:00,610.21,610.72,606.29,607.62,11014.0,608.5684,609.077,604.6589,605.9853,11014.0
2020-06-25 14:00:00,607.62,608.2,604.36,605.92,18081.0,605.9853,606.5638,602.7341,604.2899,18081.0
2020-06-25 14:30:00,605.83,608.56,604.31,608.56,18159.0,604.2002,606.9228,602.6842,606.9228,18159.0
2020-06-25 15:00:00,608.57,614.11,607.97,614.11,52065.0,606.9328,612.4579,606.3344,612.4579,52065.0
2020-06-25 15:30:00,613.68,620.29,612.93,619.66,98761.0,612.029,618.6213,611.2811,617.9929,98761.0
2020-06-26 09:30:00,611.02,616.35,608.87,614.75,38789.0,609.3762,614.6919,607.232,613.0962,38789.0
2020-06-26 10:00:00,612.71,615.25,606.71,607.68,35336.0,611.0616,613.5948,605.0778,606.0452,35336.0
2020-06-26 10:30:00,607.11,607.85,601.56,605.05,18612.0,605.4767,606.2147,599.9416,603.4223,18612.0
2020-06-26 11:00:00,605.74,611.99,604.85,610.64,13775.0,604.1104,610.3436,603.2228,608.9972,13775.0
2020-06-26 11:30:00,611.34,614.52,609.96,612.77,11311.0,609.6953,612.8668,608.319,611.1215,11311.0
2020-06-26 12:00:00,612.51,612.51,607.67,609.11,14151.0,610.8622,610.8622,606.0352,607.4713,14151.0
2020-06-26 12:30:00,608.56,608.95,604.72,607.2,11106.0,606.9228,607.3118,603.0931,605.5665,11106.0
2020-06-26 13:00:00,606.85,610.0,606.85,608.65,7669.0,605.2174,608.3589,605.2174,607.0126,7669.0
2020-06-26 13:30:00,608.28,608.53,605.53,605.7,9625.0,606.6436,606.8929,603.901,604.0705,9625.0
2020-06-26 14:00:00,605.5,606.61,602.67,603.1,17580.0,603.871,604.9781,601.0487,601.4775,17580.0
2020-06-26 14:30:00,603.5,607.62,602.62,607.02,14679.0,601.8764,605.9853,600.9988,605.387,14679.0
2020-06-26 15:00:00,607.29,608.04,604.99,605.94,14821.0,605.6562,606.4042,603.3624,604.3099,14821.0
2020-06-26 15:30:00,606.66,612.9,604.87,611.68,107996.0,605.0279,611.2511,603.2427,610.0344,107996.0
2020-06-29 09:30:00,609.37,613.44,605.77,612.11,27450.0,607.7306,611.7897,604.1403,610.4633,27450.0
2020-06-29 10:00:00,613.82,616.85,611.53,615.22,35192.0,612.1687,615.1905,609.8848,613.5649,35192.0
2020-06-29 10:30:00,613.61,615.13,609.32,610.68,35023.0,611.9592,613.4751,607.6808,609.0371,35023.0
2020-06-29 11:00:00,611.28,613.75,609.71,612.65,40709.0,609.6355,612.0988,608.0697,611.0018,40709.0
2020-06-29 11:30:00,612.77,613.42,611.09,613.42,12745.0,611.1215,611.7697,609.446,611.7697,12745.0
2020-06-29 12:00:00,613.66,613.66,608.5,610.3,16637.0,612.0091,612.0091,606.863,608.6581,16637.0
2020-06-29 12:30:00,609.9,613.0,609.84,612.15,16191.0,608.2592,611.3509,608.1994,610.5032,16191.0
2020-06-29 13:00:00,612.17,614.78,611.81,614.63,22920.0,610.5231,613.1261,610.1641,612.9765,22920.0
2020-06-29 13:30:00,614.63,617.27,614.63,615.83,24813.0,612.9765,615.6094,612.9765,614.1733,24813.0
2020-06-29 14:00:00,616.0,616.0,612.25,612.6,18355.0,614.3428,614.3428,610.6029,610.9519,18355.0
2020-06-29 14:30:00,612.37,612.82,610.58,611.36,27945.0,610.7226,611.1714,608.9374,609.7153,27945.0
2020-06-29 15:00:00,611.21,611.44,608.37,609.02,24237.0,609.5657,609.7951,606.7333,607.3816,24237.0
2020-06-29 15:30:00,609.46,610.81,607.56,610.63,57418.0,607.8204,609.1668,605.9255,608.9872,57418.0
2020-06-30 09:30:00,621.51,621.93,611.58,615.81,33482.0,619.838,620.2568,609.9347,614.1533,33482.0
2020-06-30 10:00:00,617.08,617.94,613.2,613.2,12452.0,615.4199,616.2776,611.5503,611.5503,12452.0
2020-06-30 10:30:00,613.92,619.74,613.91,615.39,25606.0,612.2684,618.0727,612.2584,613.7344,25606.0
2020-06-30 11:00:00,615.39,617.11,614.25,614.74,18560.0,613.7344,615.4498,612.5975,613.0862,18560.0
2020-06-30 11:30:00,614.83,614.84,611.16,613.93,23751.0,613.1759,613.1859,609.5158,612.2784,23751.0
2020-06-30 12:00:00,613.49,615.41,611.73,614.37,17721.0,611.8395,613.7544,610.0843,612.7172,17721.0
2020-06-30 12:30:00,614.66,616.66,614.6,616.33,15835.0,613.0064,615.001,612.9466,614.6719,15835.0
2020-06-30 13:00:00,616.04,617.51,614.69,617.19,11001.0,614.3827,615.8487,613.0363,615.5296,11001.0
2020-06-30 13:30:00,617.47,618.27,616.57,617.49,11080.0,615.8088,616.6067,614.9113,615.8288,11080.0
2020-06-30 14:00:00,617.05,619.1,616.6,618.66,13320.0,615.39,617.4345,614.9412,616.9956,13320.0
2020-06-30 14:30:00,618.52,620.5,617.9,618.94,15522.0,616.856,618.8307,616.2377,617.2749,15522.0
2020-06-30 15:00:00,619.0,619.77,617.2,619.77,16412.0,617.3347,618.1027,615.5396,618.1027,16412.0
2020-06-30 15:30:00,619.8,626.06,618.03,623.65,98685.0,618.1326,624.3757,616.3673,621.9722,98685.0
2020-07-01 09:30:00,623.94,625.0,606.12,608.06,62251.0,622.2614,623.3186,604.4894,606.4242,62251.0
2020-07-01 10:00:00,609.49,614.05,605.51,607.08,48522.0,607.8503,612.398,603.881,605.4468,48522.0
2020-07-01 10:30:00,607.77,613.46,606.9,609.99,39409.0,606.1349,611.8096,605.2673,608.349,39409.0
2020-07-01 11:00:00,609.62,610.77,606.75,607.18,54198.0,607.98,609.1269,605.1177,605.5465,54198.0
2020-07-01 11:30:00,606.83,609.27,602.03,602.63,51311.0,605.1975,607.6309,600.4104,601.0088,51311.0
2020-07-01 12:00:00,602.98,606.04,601.64,606.04,22406.0,601.3578,604.4096,600.0214,604.4096,22406.0
2020-07-01 12:30:00,606.42,607.06,602.96,604.29,22321.0,604.7886,605.4268,601.3379,602.6643,22321.0
2020-07-01 13:00:00,603.86,605.72,602.68,604.33,33012.0,602.2355,604.0905,601.0586,602.7042,33012.0
2020-07-01 13:30:00,604.1,604.58,602.45,602.91,15539.0,602.4748,602.9535,600.8292,601.288,15539.0
2020-07-01 14:00:00,602.73,603.95,602.01,603.36,27301.0,601.1085,602.3252,600.3904,601.7368,27301.0
2020-07-01 14:30:00,603.63,604.62,601.02,603.33,21388.0,602.0061,602.9934,599.4031,601.7069,21388.0
2020-07-01 15:00:00,603.35,606.0,603.33,603.79,32728.0,601.7268,604.3697,601.7069,602.1656,32728.0
2020-07-01 15:30:00,603.85,611.27,603.54,608.77,112544.0,602.2255,609.6255,601.9163,607.1322,112544.0
2020-07-02 09:30:00,611.06,619.5,608.76,618.41,45103.0,609.4161,617.8334,607.1223,616.7463,45103.0
2020-07-02 10:00:00,619.0,622.0,616.35,620.48,40767.0,617.3347,620.3267,614.6919,618.8107,40767.0
2020-07-02 10:30:00,620.51,627.5,620.18,627.5,38217.0,618.8407,625.8119,618.5116,625.8119,38217.0
2020-07-02 11:00:00,627.59,630.0,625.72,626.75,59011.0,625.9016,628.3051,624.0366,625.0639,59011.0
2020-07-02 11:30:00,626.57,630.76,626.57,627.85,20429.0,624.8844,629.0631,624.8844,626.1609,20429.0
2020-07-02 12:00:00,627.21,629.28,623.96,625.32,23640.0,625.5226,627.5871,622.2814,623.6377,23640.0
2020-07-02 12:30:00,625.21,627.52,623.81,625.0,16082.0,623.528,625.8318,622.1318,623.3186,16082.0
2020-07-02 13:00:00,624.58,625.0,622.71,623.0,16764.0,622.8997,623.3186,621.0347,621.324,16764.0
2020-07-02 13:30:00,622.6,624.16,621.52,622.23,23877.0,620.925,622.4808,619.8479,620.556,23877.0
2020-07-02 14:00:00,621.9,624.99,620.5,624.99,27130.0,620.2269,623.3086,618.8307,623.3086,27130.0
2020-07-02 14:30:00,624.98,626.98,623.36,626.53,21032.0,623.2986,625.2933,621.683,624.8445,21032.0
2020-07-02 15:00:00,626.44,626.79,623.23,624.18,21651.0,624.7547,625.1038,621.5533,622.5008,21651.0
2020-07-02 15:30:00,624.15,624.91,619.97,621.94,56095.0,622.4709,623.2288,618.3021,620.2668,56095.0
2020-07-06 09:30:00,634.18,639.0,623.5,629.98,104061.0,632.4739,637.2809,621.8226,628.2852,104061.0
2020-07-06 10:00:00,630.0,633.68,626.59,629.34,48451.0,628.3051,631.9752,624.9043,627.6469,48451.0
2020-07-06 10:30:00,628.81,635.0,628.42,634.61,51577.0,627.1183,633.2917,626.7294,632.9027,51577.0
2020-07-06 11:00:00,634.02,637.28,633.73,637.0,32407.0,632.3143,635.5655,632.0251,635.2863,32407.0
2020-07-06 11:30:00,637.05,637.83,635.31,636.3,28607.0,635.3362,636.1141,633.6008,634.5882,28607.0
2020-07-06 12:00:00,636.54,637.59,631.59,632.6,37328.0,634.8275,635.8747,629.8909,630.8981,37328.0
2020-07-06 12:30:00,632.61,632.71,628.34,628.79,29908.0,630.9081,631.0078,626.6496,627.0984,29908.0
2020-07-06 13:00:00,628.9,630.37,626.62,629.6,42547.0,627.2081,628.6741,624.9342,627.9062,42547.0
2020-07-06 13:30:00,629.63,629.67,626.92,627.82,36757.0,627.9361,627.976,625.2334,626.131,36757.0
2020-07-06 14:00:00,627.66,627.79,625.72,626.36,27375.0,625.9714,626.1011,624.0366,624.6749,27375.0
2020-07-06 14:30:00,626.52,629.06,626.52,627.9,28278.0,624.8345,627.3677,624.8345,626.2108,28278.0
2020-07-06 15:00:00,628.03,628.33,624.84,625.33,37368.0,626.3404,626.6396,623.159,623.6477,37368.0
2020-07-06 15:30:00,625.88,629.36,625.64,626.76,58189.0,624.1962,627.6669,623.9569,625.0738,58189.0
2020-07-07 09:30:00,636.03,640.0,628.23,639.37,114776.0,634.3189,638.2782,626.5399,637.6499,114776.0
2020-07-07 10:00:00,639.0,650.0,638.83,649.25,209791.0,637.2809,648.2513,637.1114,647.5033,209791.0
2020-07-07 10:30:00,649.18,651.51,645.0,648.12,117349.0,647.4335,649.7573,643.2648,646.3764,117349.0
2020-07-07 11:00:00,648.02,652.0,647.44,651.73,67503.0,646.2767,650.2459,645.6982,649.9767,67503.0
2020-07-07 11:30:00,651.74,653.53,650.18,652.61,45317.0,649.9866,651.7718,648.4308,650.8543,45317.0
2020-07-07 12:00:00,652.6,653.37,647.5,648.38,36826.0,650.8443,651.6123,645.7581,646.6357,36826.0
2020-07-07 12:30:00,648.32,649.0,646.19,646.92,18422.0,646.5758,647.254,644.4516,645.1796,18422.0
2020-07-07 13:00:00,646.6,648.99,644.7,648.47,26899.0,644.8605,647.244,642.9656,646.7254,26899.0
2020-07-07 13:30:00,648.76,650.47,648.2,649.04,26361.0,647.0147,648.7201,646.4562,647.2939,26361.0
2020-07-07 14:00:00,649.35,652.99,648.79,649.71,37853.0,647.6031,651.2333,647.0446,647.9621,37853.0
2020-07-07 14:30:00,649.94,650.16,648.12,648.92,30125.0,648.1915,648.4109,646.3764,647.1742,30125.0
2020-07-07 15:00:00,648.31,648.48,644.61,645.06,30916.0,646.5659,646.7354,642.8758,643.3246,30916.0
2020-07-07 15:30:00,645.07,647.09,639.1,640.4,78221.0,643.3346,645.3492,637.3807,638.6772,78221.0
2020-07-08 09:30:00,650.43,650.43,643.59,648.89,52292.0,648.6802,648.6802,641.8586,647.1443,52292.0
2020-07-08 10:00:00,648.65,650.49,641.89,641.9,31144.0,646.905,648.74,640.1631,640.1731,31144.0
2020-07-08 10:30:00,641.79,645.79,641.14,643.94,26210.0,640.0634,644.0527,639.4152,642.2076,26210.0
2020-07-08 11:00:00,643.9,644.22,632.42,635.57,40065.0,642.1677,642.4869,630.7186,633.8601,40065.0
2020-07-08 11:30:00,635.91,637.14,634.5,636.95,22603.0,634.1992,635.4259,632.793,635.2364,22603.0
2020-07-08 12:00:00,637.04,640.0,636.15,639.58,16964.0,635.3262,638.2782,634.4386,637.8594,16964.0
2020-07-08 12:30:00,639.88,641.59,638.76,640.71,17801.0,638.1586,639.864,637.0416,638.9863,17801.0
2020-07-08 13:00:00,640.23,640.8,638.3,638.3,19796.0,638.5076,639.0761,636.5828,636.5828,19796.0
2020-07-08 13:30:00,639.12,639.93,634.62,635.71,13444.0,637.4006,638.2084,632.9127,633.9998,13444.0
2020-07-08 14:00:00,635.96,636.97,633.0,633.82,23398.0,634.2491,635.2564,631.2971,632.1149,23398.0
2020-07-08 14:30:00,634.02,637.0,634.0,636.63,13752.0,632.3143,635.2863,632.2944,634.9173,13752.0
2020-07-08 15:00:00,636.83,638.65,636.79,637.9,16472.0,635.1168,636.9319,635.0769,636.1839,16472.0
2020-07-08 15:30:00,638.13,640.43,637.86,640.33,38653.0,636.4133,638.7071,636.144,638.6073,38653.0
2020-07-09 09:30:00,648.0,655.93,647.0,650.5,126484.0,646.2567,654.1654,645.2594,648.75,126484.0
2020-07-09 10:00:00,650.91,650.95,643.01,645.41,70784.0,649.1589,649.1988,641.2801,643.6737,70784.0
2020-07-09 10:30:00,644.65,646.88,636.01,636.37,41100.0,642.9157,645.1397,634.299,634.658,41100.0
2020-07-09 11:00:00,636.06,637.75,629.0,633.21,60277.0,634.3488,636.0343,627.3078,631.5065,60277.0
2020-07-09 11:30:00,633.29,636.77,630.34,632.0,33238.0,631.5863,635.0569,628.6442,630.2998,33238.0
2020-07-09 12:00:00,632.5,639.68,632.34,637.81,30792.0,630.7984,637.9591,630.6388,636.0941,30792.0
2020-07-09 12:30:00,638.26,641.53,638.0,638.0,22144.0,636.5429,639.8041,636.2836,636.2836,22144.0
2020-07-09 13:00:00,637.5,638.59,635.77,636.68,19657.0,635.785,636.872,634.0596,634.9672,19657.0
2020-07-09 13:30:00,636.47,639.08,635.92,639.08,19001.0,634.7577,637.3607,634.2092,637.3607,19001.0
2020-07-09 14:00:00,638.4,639.73,637.73,639.41,12079.0,636.6825,638.009,636.0143,637.6898,12079.0
2020-07-09 14:30:00,639.71,641.99,638.22,641.84,28932.0,637.989,640.2629,636.503,640.1133,28932.0
2020-07-09 15:00:00,641.88,643.15,638.1,639.13,36801.0,640.1532,641.4198,636.3833,637.4106,36801.0
2020-07-09 15:30:00,638.67,642.0,636.55,639.97,73335.0,636.9518,640.2728,634.8375,638.2483,73335.0
2020-07-10 09:30:00,638.4,639.99,622.39,629.56,93626.0,636.6825,638.2683,620.7156,627.8663,93626.0
2020-07-10 10:00:00,629.57,631.0,625.52,630.96,46316.0,627.8763,629.3024,623.8372,629.2625,46316.0
2020-07-10 10:30:00,631.37,631.37,626.16,627.33,20908.0,629.6714,629.6714,624.4755,625.6423,20908.0
2020-07-10 11:00:00,627.33,627.5,624.16,624.43,26571.0,625.6423,625.8119,622.4808,622.7501,26571.0
2020-07-10 11:30:00,624.67,626.28,624.21,625.0,22525.0,622.9895,624.5951,622.5307,623.3186,22525.0
2020-07-10 12:00:00,625.16,625.83,621.25,622.58,33360.0,623.4782,624.1464,619.5787,620.9051,33360.0
2020-07-10 12:30:00,622.53,624.18,621.93,623.11,23001.0,620.8552,622.5008,620.2568,621.4337,23001.0
2020-07-10 13:00:00,622.66,626.0,622.66,625.27,14344.0,620.9849,624.3159,620.9849,623.5879,14344.0
2020-07-10 13:30:00,625.28,625.83,620.99,621.3,17864.0,623.5978,624.1464,619.3194,619.6285,17864.0
2020-07-10 14:00:00,621.3,622.0,618.37,618.54,25274.0,619.6285,620.3267,616.7064,616.876,25274.0
2020-07-10 14:30:00,618.46,621.14,618.08,619.25,39736.0,616.7962,619.469,616.4172,617.5841,39736.0
2020-07-10 15:00:00,619.31,620.44,618.0,618.03,40085.0,617.6439,618.7709,616.3374,616.3673,40085.0
2020-07-10 15:30:00,617.98,622.0,617.94,620.83,86346.0,616.3175,620.3267,616.2776,619.1598,86346.0
2020-07-13 09:30:00,623.67,629.15,619.0,627.49,58234.0,621.9922,627.4574,617.3347,625.8019,58234.0
2020-07-13 10:00:00,625.45,628.5,623.26,627.0,28538.0,623.7674,626.8092,621.5833,625.3132,28538.0
2020-07-13 10:30:00,625.68,627.47,624.89,627.47,13625.0,623.9968,625.7819,623.2089,625.7819,13625.0
2020-07-13 11:00:00,626.76,631.62,626.76,631.62,23763.0,625.0738,629.9208,625.0738,629.9208,23763.0
2020-07-13 11:30:00,631.21,631.81,629.5,629.77,16994.0,629.5119,630.1103,627.8065,628.0758,16994.0
2020-07-13 12:00:00,630.05,633.26,629.5,632.93,21827.0,628.355,631.5564,627.8065,631.2272,21827.0
2020-07-13 12:30:00,632.4,633.84,631.95,632.0,26364.0,630.6987,632.1348,630.2499,630.2998,26364.0
2020-07-13 13:00:00,631.83,632.24,628.73,632.03,13918.0,630.1302,630.5391,627.0385,630.3297,13918.0
2020-07-13 13:30:00,631.74,632.13,630.31,631.22,12384.0,630.0405,630.4294,628.6143,629.5218,12384.0
2020-07-13 14:00:00,631.24,631.35,623.62,623.75,30487.0,629.5418,629.6515,621.9423,622.0719,30487.0
2020-07-13 14:30:00,623.67,626.49,622.01,623.64,29479.0,621.9922,624.8046,620.3366,621.9622,29479.0
2020-07-13 15:00:00,624.08,624.08,618.14,618.56,24416.0,622.4011,622.4011,616.477,616.8959,24416.0
2020-07-13 15:30:00,618.73,619.37,614.11,614.92,74683.0,617.0655,617.7037,612.4579,613.2657,74683.0
2020-07-14 09:30:00,615.58,622.17,612.2,616.85,44561.0,613.9239,620.4962,610.553,615.1905,44561.0
2020-07-14 10:00:00,616.85,620.25,613.74,618.55,24568.0,615.1905,618.5814,612.0889,616.8859,24568.0
2020-07-14 10:30:00,618.0,625.5,616.16,624.77,27322.0,616.3374,623.8172,614.5024,623.0892,27322.0
2020-07-14 11:00:00,624.6,629.66,621.68,629.08,18472.0,622.9197,627.966,620.0075,627.3876,18472.0
2020-07-14 11:30:00,628.45,630.25,627.48,628.71,11981.0,626.7593,628.5545,625.7919,627.0186,11981.0
2020-07-14 12:00:00,629.0,633.5,627.86,631.47,17029.0,627.3078,631.7957,626.1709,629.7712,17029.0
2020-07-14 12:30:00,631.21,633.18,629.24,629.54,29812.0,629.5119,631.4766,627.5472,627.8464,29812.0
2020-07-14 13:00:00,629.86,631.0,627.44,630.79,13317.0,628.1655,629.3024,625.752,629.093,13317.0
2020-07-14 13:30:00,630.52,632.67,630.15,630.49,15168.0,628.8237,630.9679,628.4547,628.7938,15168.0
2020-07-14 14:00:00,630.95,636.6,630.0,636.6,29695.0,629.2526,634.8874,628.3051,634.8874,29695.0
2020-07-14 14:30:00,636.9,640.98,636.66,638.85,50054.0,635.1866,639.2556,634.9472,637.1313,50054.0
2020-07-14 15:00:00,639.4,640.59,634.0,639.2,49390.0,637.6798,638.8666,632.2944,637.4804,49390.0
2020-07-14 15:30:00,639.21,644.34,638.49,640.77,128282.0,637.4904,642.6066,636.7723,639.0462,128282.0
2020-07-15 09:30:00,641.99,644.74,629.09,631.86,44806.0,640.2629,643.0055,627.3976,630.1601,44806.0
2020-07-15 10:00:00,632.82,638.84,632.1,634.28,21945.0,631.1175,637.1213,630.3995,632.5736,21945.0
2020-07-15 10:30:00,634.3,637.81,632.9,632.9,26695.0,632.5936,636.0941,631.1973,631.1973,26695.0
2020-07-15 11:00:00,632.57,634.5,630.55,633.64,17349.0,630.8682,632.793,628.8537,631.9353,17349.0
2020-07-15 11:30:00,633.36,633.36,626.5,628.61,15216.0,631.6561,631.6561,624.8145,626.9189,15216.0
2020-07-15 12:00:00,628.81,635.04,628.39,634.01,16737.0,627.1183,633.3316,626.6995,632.3043,16737.0
2020-07-15 12:30:00,634.38,637.41,632.0,636.31,11519.0,632.6733,635.6952,630.2998,634.5982,11519.0
2020-07-15 13:00:00,636.64,637.11,634.44,636.3,11791.0,634.9273,635.396,632.7332,634.5882,11791.0
2020-07-15 13:30:00,636.25,636.92,631.69,632.24,13314.0,634.5383,635.2065,629.9906,630.5391,13314.0
2020-07-15 14:00:00,631.17,635.8,631.0,634.21,22440.0,629.472,634.0895,629.3024,632.5038,22440.0
2020-07-15 14:30:00,634.36,634.86,631.52,631.92,15267.0,632.6534,633.1521,629.821,630.22,15267.0
2020-07-15 15:00:00,631.88,634.0,630.13,634.0,15892.0,630.1801,632.2944,628.4348,632.2944,15892.0
2020-07-15 15:30:00,634.09,634.64,632.4,632.74,43628.0,632.3841,632.9326,630.6987,631.0378,43628.0
2020-07-16 09:30:00,628.75,634.05,625.27,625.99,25393.0,627.0585,632.3442,623.5879,624.3059,25393.0
2020-07-16 10:00:00,626.48,628.3,624.28,627.66,14264.0,624.7946,626.6097,622.6005,625.9714,14264.0
2020-07-16 10:30:00,628.5,628.52,623.85,624.42,17975.0,626.8092,626.8291,622.1717,622.7401,17975.0
2020-07-16 11:00:00,624.06,624.97,621.99,624.02,15486.0,622.3811,623.2887,620.3167,622.3412,15486.0
2020-07-16 11:30:00,623.24,624.24,622.07,623.81,8868.0,621.5633,622.5606,620.3965,622.1318,8868.0
2020-07-16 12:00:00,623.99,625.0,623.3,624.99,7478.0,622.3113,623.3186,621.6232,623.3086,7478.0
2020-07-16 12:30:00,624.54,629.23,624.38,627.8,8655.0,622.8598,627.5372,622.7003,626.1111,8655.0
2020-07-16 13:00:00,627.6,629.77,627.59,629.57,6143.0,625.9116,628.0758,625.9016,627.8763,6143.0
2020-07-16 13:30:00,629.77,630.26,627.7,630.24,9759.0,628.0758,628.5644,626.0113,628.5445,9759.0
2020-07-16 14:00:00,629.66,632.94,629.46,632.94,17473.0,627.966,631.2372,627.7666,631.2372,17473.0
2020-07-16 14:30:00,632.61,633.5,630.99,631.26,14364.0,630.9081,631.7957,629.2925,629.5617,14364.0
2020-07-16 15:00:00,631.74,634.1,631.74,633.87,13182.0,630.0405,632.3941,630.0405,632.1647,13182.0
2020-07-16 15:30:00,633.92,634.26,630.55,632.45,20498.0,632.2146,632.5537,628.8537,630.7485,20498.0
2020-07-17 09:30:00,635.0,639.02,632.21,637.64,48712.0,633.2917,637.3009,630.5092,635.9246,48712.0
2020-07-17 10:00:00,638.03,639.0,635.36,636.26,23571.0,636.3135,637.2809,633.6507,634.5483,23571.0
2020-07-17 10:30:00,635.78,640.52,635.32,639.69,28869.0,634.0696,638.7968,633.6108,637.9691,28869.0
2020-07-17 11:00:00,639.96,642.71,639.5,642.71,22728.0,638.2383,640.9809,637.7796,640.9809,22728.0
2020-07-17 11:30:00,642.87,644.12,642.0,643.34,24035.0,641.1405,642.3871,640.2728,641.6092,24035.0
2020-07-17 12:00:00,643.53,650.0,643.47,647.59,52820.0,641.7987,648.2513,641.7389,645.8478,52820.0
2020-07-17 12:30:00,647.37,649.52,646.73,649.14,25747.0,645.6284,647.7726,644.9901,647.3936,25747.0
2020-07-17 13:00:00,649.55,649.74,645.13,646.5,17399.0,647.8025,647.992,643.3944,644.7607,17399.0
2020-07-17 13:30:00,645.87,646.98,644.6,646.15,11476.0,644.1324,645.2395,642.8659,644.4117,11476.0
2020-07-17 14:00:00,646.45,649.51,646.45,648.32,9986.0,644.7109,647.7626,644.7109,646.5758,9986.0
2020-07-17 14:30:00,648.1,649.7,647.13,649.07,17587.0,646.3564,647.9521,645.389,647.3238,17587.0
2020-07-17 15:00:00,648.57,648.57,644.83,646.68,16361.0,646.8252,646.8252,643.0952,644.9403,16361.0
2020-07-17 15:30:00,646.73,647.92,643.86,644.09,48083.0,644.9901,646.1769,642.1278,642.3572,48083.0
2020-07-20 09:30:00,647.69,655.28,646.5,653.74,52587.0,645.9475,653.5171,644.7607,651.9813,52587.0
2020-07-20 10:00:00,653.56,664.64,652.8,662.78,80360.0,651.8017,662.8519,651.0438,660.9969,80360.0
2020-07-20 10:30:00,662.79,663.73,657.9,659.34,29902.0,661.0069,661.9444,656.1301,657.5662,29902.0
2020-07-20 11:00:00,659.77,660.03,656.78,657.37,16120.0,657.995,658.2543,655.0131,655.6015,16120.0
2020-07-20 11:30:00,657.54,658.46,652.39,656.59,18791.0,655.771,656.6886,650.6349,654.8236,18791.0
2020-07-20 12:00:00,655.38,656.97,655.0,655.99,15351.0,653.6169,655.2026,653.2379,654.2252,15351.0
2020-07-20 12:30:00,656.06,658.83,655.17,658.66,14176.0,654.295,657.0576,653.4074,656.888,14176.0
2020-07-20 13:00:00,658.79,659.32,655.47,655.8,16737.0,657.0177,657.5463,653.7066,654.0357,16737.0
2020-07-20 13:30:00,655.65,655.77,654.11,655.16,10817.0,653.8861,654.0058,652.3503,653.3974,10817.0
2020-07-20 14:00:00,655.25,657.17,654.86,656.2,12238.0,653.4872,655.402,653.0983,654.4346,12238.0
2020-07-20 14:30:00,655.96,657.4,655.86,656.55,8926.0,654.1953,655.6314,654.0956,654.7837,8926.0
2020-07-20 15:00:00,656.32,660.0,656.32,659.59,38419.0,654.5543,658.2244,654.5543,657.8155,38419.0
2020-07-20 15:30:00,659.51,660.87,657.96,658.0,56662.0,657.7357,659.0921,656.1899,656.2298,56662.0
2020-07-21 09:30:00,658.0,658.0,638.2,643.16,61750.0,656.2298,656.2298,636.4831,641.4297,61750.0
2020-07-21 10:00:00,642.5,647.16,641.25,641.25,38436.0,640.7715,645.419,639.5249,639.5249,38436.0
2020-07-21 10:30:00,642.16,643.42,639.64,640.14,24910.0,640.4324,641.689,637.9192,638.4179,24910.0
2020-07-21 11:00:00,640.14,640.59,635.73,639.8,30339.0,638.4179,638.8666,634.0197,638.0788,30339.0
2020-07-21 11:30:00,639.15,639.75,635.64,638.29,16563.0,637.4305,638.0289,633.93,636.5728,16563.0
2020-07-21 12:00:00,638.05,642.92,638.03,642.44,14939.0,636.3335,641.1904,636.3135,640.7117,14939.0
2020-07-21 12:30:00,642.5,644.28,640.65,642.22,17090.0,640.7715,642.5467,638.9265,640.4923,17090.0
2020-07-21 13:00:00,642.39,643.72,640.74,642.3,8605.0,640.6618,641.9882,639.0162,640.572,8605.0
2020-07-21 13:30:00,643.07,644.51,642.37,643.63,8949.0,641.34,642.7761,640.6419,641.8985,8949.0
2020-07-21 14:00:00,643.88,648.43,643.87,644.84,37729.0,642.1478,646.6856,642.1378,643.1052,37729.0
2020-07-21 14:30:00,644.63,644.98,641.13,642.71,21542.0,642.8958,643.2448,639.4052,640.9809,21542.0
2020-07-21 15:00:00,642.62,644.68,638.65,638.65,28970.0,640.8912,642.9456,636.9319,636.9319,28970.0
2020-07-21 15:30:00,639.18,640.59,637.0,638.86,71450.0,637.4604,638.8666,635.2863,637.1413,71450.0
2020-07-22 09:30:00,642.59,643.68,636.92,643.33,24949.0,640.8613,641.9483,635.2065,641.5993,24949.0
2020-07-22 10:00:00,643.66,644.06,639.25,641.98,10731.0,641.9284,642.3273,637.5302,640.2529,10731.0
2020-07-22 10:30:00,642.57,642.57,636.72,636.72,15340.0,640.8413,640.8413,635.0071,635.0071,15340.0
2020-07-22 11:00:00,637.51,638.5,634.36,637.66,11878.0,635.7949,636.7823,632.6534,635.9445,11878.0
2020-07-22 11:30:00,638.19,640.99,636.55,639.96,5901.0,636.4731,639.2656,634.8375,638.2383,5901.0
2020-07-22 12:00:00,640.35,643.0,638.61,642.51,10550.0,638.6273,641.2702,636.892,640.7815,10550.0
2020-07-22 12:30:00,642.76,642.76,638.91,640.07,10299.0,641.0308,641.0308,637.1912,638.348,10299.0
2020-07-22 13:00:00,639.93,643.53,639.65,642.26,6996.0,638.2084,641.7987,637.9292,640.5321,6996.0
2020-07-22 13:30:00,642.1,642.53,637.35,637.35,11228.0,640.3726,640.8014,635.6354,635.6354,11228.0
2020-07-22 14:00:00,637.69,638.87,636.47,638.39,13229.0,635.9744,637.1513,634.7577,636.6726,13229.0
2020-07-22 14:30:00,638.9,640.0,637.91,637.91,8597.0,637.1812,638.2782,636.1939,636.1939,8597.0
2020-07-22 15:00:00,637.56,639.89,636.3,638.27,15809.0,635.8448,638.1685,634.5882,636.5529,15809.0
2020-07-22 15:30:00,637.89,639.29,635.65,636.84,89968.0,636.1739,637.5701,633.9399,635.1267,89968.0
2020-07-23 09:30:00,638.41,643.72,634.13,640.93,70503.0,636.6925,641.9882,632.424,639.2057,70503.0
2020-07-23 10:00:00,641.09,641.9,637.5,639.2,22218.0,639.3653,640.1731,635.785,637.4804,22218.0
2020-07-23 10:30:00,639.16,644.32,639.15,642.37,17375.0,637.4405,642.5866,637.4305,640.6419,17375.0
2020-07-23 11:00:00,642.1,643.48,641.4,642.72,11675.0,640.3726,641.7489,639.6745,640.9909,11675.0
2020-07-23 11:30:00,642.33,644.09,642.32,643.2,9183.0,640.602,642.3572,640.592,641.4696,9183.0
2020-07-23 12:00:00,642.76,643.08,640.86,641.58,4105.0,641.0308,641.3499,639.1359,639.854,4105.0
2020-07-23 12:30:00,642.52,643.26,640.59,643.16,12300.0,640.7914,641.5295,638.8666,641.4297,12300.0
2020-07-23 13:00:00,643.41,644.06,639.51,640.27,8477.0,641.6791,642.3273,637.7895,638.5475,8477.0
2020-07-23 13:30:00,640.52,640.79,632.37,634.7,29904.0,638.7968,639.0661,630.6688,632.9925,29904.0
2020-07-23 14:00:00,634.51,634.54,630.6,632.25,19783.0,632.803,632.8329,628.9035,630.5491,19783.0
2020-07-23 14:30:00,632.4,634.09,630.01,632.96,19833.0,630.6987,632.3841,628.3151,631.2572,19833.0
2020-07-23 15:00:00,632.97,636.0,632.01,632.52,12430.0,631.2671,634.289,630.3097,630.8184,12430.0
2020-07-23 15:30:00,632.31,634.19,628.34,630.06,59409.0,630.6089,632.4839,626.6496,628.365,59409.0
2020-07-24 09:30:00,623.7,623.7,596.01,603.08,176881.0,622.0221,622.0221,594.4066,601.4576,176881.0
2020-07-24 10:00:00,604.31,610.0,600.0,600.0,75958.0,602.6842,608.3589,598.3858,598.3858,75958.0
2020-07-24 10:30:00,600.0,604.94,600.0,604.57,27644.0,598.3858,603.3125,598.3858,602.9435,27644.0
2020-07-24 11:00:00,604.49,609.14,603.54,608.55,26129.0,602.8638,607.5013,601.9163,606.9128,26129.0
2020-07-24 11:30:00,608.64,608.74,601.55,601.59,39811.0,607.0026,607.1023,599.9317,599.9716,39811.0
2020-07-24 12:00:00,601.8,602.07,597.18,599.79,39280.0,600.181,600.4503,595.5734,598.1764,39280.0
2020-07-24 12:30:00,599.49,603.39,599.2,602.83,19644.0,597.8772,601.7667,597.588,601.2082,19644.0
2020-07-24 13:00:00,603.24,605.02,599.75,604.72,40301.0,601.6171,603.3923,598.1365,603.0931,40301.0
2020-07-24 13:30:00,604.96,608.63,604.12,608.4,23502.0,603.3325,606.9926,602.4948,606.7632,23502.0
2020-07-24 14:00:00,608.41,613.41,608.02,612.98,31538.0,606.7732,611.7598,606.3843,611.3309,31538.0
2020-07-24 14:30:00,613.0,613.45,610.34,611.9,28408.0,611.3509,611.7997,608.698,610.2538,28408.0
2020-07-24 15:00:00,611.97,612.19,609.0,609.14,36780.0,610.3236,610.543,607.3616,607.5013,36780.0
2020-07-24 15:30:00,609.36,611.35,606.22,608.93,87058.0,607.7207,609.7053,604.5891,607.2918,87058.0
2020-07-27 09:30:00,620.0,629.38,613.29,629.38,87411.0,618.332,627.6868,611.6401,627.6868,87411.0
2020-07-27 10:00:00,628.53,632.12,627.14,631.43,40205.0,626.8391,630.4194,625.4528,629.7313,40205.0
2020-07-27 10:30:00,632.2,632.45,629.39,630.69,47837.0,630.4992,630.7485,627.6968,628.9933,47837.0
2020-07-27 11:00:00,631.1,631.24,624.18,624.32,36740.0,629.4022,629.5418,622.5008,622.6404,36740.0
2020-07-27 11:30:00,624.66,627.5,622.1,626.1,27596.0,622.9795,625.8119,620.4264,624.4156,27596.0
2020-07-27 12:00:00,626.2,630.0,626.19,629.28,10407.0,624.5154,628.3051,624.5054,627.5871,10407.0
2020-07-27 12:30:00,629.76,631.21,629.34,631.0,17819.0,628.0658,629.5119,627.6469,629.3024,17819.0
2020-07-27 13:00:00,631.88,634.5,630.77,634.01,36979.0,630.1801,632.793,629.0731,632.3043,36979.0
2020-07-27 13:30:00,634.0,636.33,633.91,635.16,25806.0,632.2944,634.6181,632.2046,633.4512,25806.0
2020-07-27 14:00:00,635.44,637.0,634.48,636.28,25922.0,633.7305,635.2863,632.7731,634.5682,25922.0
2020-07-27 14:30:00,635.95,636.85,634.75,635.01,27251.0,634.2391,635.1367,633.0424,633.3017,27251.0
2020-07-27 15:00:00,634.81,637.99,634.8,637.61,36776.0,633.1022,636.2736,633.0922,635.8947,36776.0
2020-07-27 15:30:00,637.54,638.42,635.92,637.4,68228.0,635.8248,636.7025,634.2092,635.6852,68228.0
2020-07-28 09:30:00,635.34,638.36,631.52,634.96,27834.0,633.6308,636.6426,629.821,633.2518,27834.0
2020-07-28 10:00:00,632.91,635.46,630.26,631.91,19079.0,631.2073,633.7504,628.5644,630.21,19079.0
2020-07-28 10:30:00,634.53,635.13,632.73,634.11,9491.0,632.8229,633.4213,631.0278,632.4041,9491.0
2020-07-28 11:00:00,633.93,634.03,629.07,631.95,7645.0,632.2246,632.3243,627.3776,630.2499,7645.0
2020-07-28 11:30:00,631.8,634.23,631.79,633.58,6745.0,630.1003,632.5238,630.0903,631.8755,6745.0
2020-07-28 12:00:00,633.4,636.0,631.34,634.74,11682.0,631.696,634.289,629.6415,633.0324,11682.0
2020-07-28 12:30:00,635.23,635.92,634.0,634.34,11844.0,633.5211,634.2092,632.2944,632.6335,11844.0
2020-07-28 13:00:00,633.93,634.18,632.35,634.18,9023.0,632.2246,632.4739,630.6488,632.4739,9023.0
2020-07-28 13:30:00,634.45,635.02,633.35,635.02,9116.0,632.7432,633.3116,631.6461,633.3116,9116.0
2020-07-28 14:00:00,635.01,636.86,634.43,635.66,17328.0,633.3017,635.1467,632.7232,633.9499,17328.0
2020-07-28 14:30:00,635.43,635.43,633.02,634.51,11855.0,633.7205,633.7205,631.317,632.803,11855.0
2020-07-28 15:00:00,634.82,635.73,632.01,634.71,12167.0,633.1122,634.0197,630.3097,633.0025,12167.0
2020-07-28 15:30:00,634.48,634.96,629.51,631.15,74736.0,632.7731,633.2518,627.8164,629.452,74736.0
2020-07-29 09:30:00,634.05,634.47,626.11,629.02,30275.0,632.3442,632.7631,624.4256,627.3278,30275.0
2020-07-29 10:00:00,628.71,631.32,625.88,626.58,12900.0,627.0186,629.6216,624.1962,624.8943,12900.0
2020-07-29 10:30:00,627.12,629.86,626.74,627.98,7038.0,625.4329,628.1655,625.0539,626.2906,7038.0
2020-07-29 11:00:00,627.3,632.0,627.3,631.54,7785.0,625.6124,630.2998,625.6124,629.841,7785.0
2020-07-29 11:30:00,631.71,632.0,629.26,630.12,6338.0,630.0105,630.2998,627.5671,628.4248,6338.0
2020-07-29 12:00:00,629.54,629.55,626.41,627.31,9777.0,627.8464,627.8563,624.7248,625.6224,9777.0
2020-07-29 12:30:00,627.14,630.58,626.72,630.23,3185.0,625.4528,628.8836,625.034,628.5345,3185.0
2020-07-29 13:00:00,629.35,629.82,628.57,629.62,3777.0,627.6569,628.1256,626.879,627.9262,3777.0
2020-07-29 13:30:00,629.32,629.58,628.17,629.5,9574.0,627.627,627.8863,626.4801,627.8065,9574.0
2020-07-29 14:00:00,629.39,630.71,628.7,629.45,3432.0,627.6968,629.0132,627.0086,627.7566,3432.0
2020-07-29 14:30:00,630.12,632.54,630.12,630.28,7371.0,628.4248,630.8383,628.4248,628.5844,7371.0
2020-07-29 15:00:00,630.08,632.68,628.89,630.92,10885.0,628.3849,630.9779,627.1981,629.2227,10885.0
2020-07-29 15:30:00,630.46,632.15,629.0,631.61,29008.0,628.7639,630.4493,627.3078,629.9108,29008.0
2020-07-30 09:30:00,625.72,636.76,625.72,630.04,27120.0,624.0366,635.0469,624.0366,628.345,27120.0
2020-07-30 10:00:00,630.04,633.28,628.52,630.9,24041.0,628.345,631.5763,626.8291,629.2027,24041.0
2020-07-30 10:30:00,630.06,631.16,626.56,628.33,14844.0,628.365,629.462,624.8744,626.6396,14844.0
2020-07-30 11:00:00,628.68,630.58,626.29,629.41,10324.0,626.9887,628.8836,624.6051,627.7167,10324.0
2020-07-30 11:30:00,629.25,630.92,627.81,628.43,16536.0,627.5571,629.2227,626.121,626.7394,16536.0
2020-07-30 12:00:00,628.73,633.0,628.72,631.97,16372.0,627.0385,631.2971,627.0286,630.2698,16372.0
2020-07-30 12:30:00,631.67,633.35,630.21,632.46,8865.0,629.9706,631.6461,628.5146,630.7585,8865.0
2020-07-30 13:00:00,632.97,635.92,631.9,634.66,7176.0,631.2671,634.2092,630.2,632.9526,7176.0
2020-07-30 13:30:00,634.63,639.22,633.56,638.2,17430.0,632.9227,637.5003,631.8556,636.4831,17430.0
2020-07-30 14:00:00,638.57,639.5,637.08,637.08,12930.0,636.8521,637.7796,635.3661,635.3661,12930.0
2020-07-30 14:30:00,637.63,639.53,637.63,638.7,11323.0,635.9146,637.8095,635.9146,636.9817,11323.0
2020-07-30 15:00:00,638.92,641.38,637.8,639.83,37779.0,637.2011,639.6545,636.0841,638.1087,37779.0
2020-07-30 15:30:00,640.16,640.16,629.39,631.47,98921.0,638.4378,638.4378,627.6968,629.7712,98921.0
2020-07-31 09:30:00,634.68,636.14,628.64,631.21,36564.0,632.9725,634.4286,626.9488,629.5119,36564.0
2020-07-31 10:00:00,631.05,631.43,624.57,626.76,24296.0,629.3523,629.7313,622.8897,625.0738,24296.0
2020-07-31 10:30:00,626.52,628.2,623.58,626.63,14127.0,624.8345,626.51,621.9024,624.9442,14127.0
2020-07-31 11:00:00,626.52,628.35,625.31,627.0,10088.0,624.8345,626.6596,623.6277,625.3132,10088.0
2020-07-31 11:30:00,626.92,627.73,622.6,623.2,10769.0,625.2334,626.0412,620.925,621.5234,10769.0
2020-07-31 12:00:00,623.62,623.62,620.4,621.02,21672.0,621.9423,621.9423,618.731,619.3493,21672.0
2020-07-31 12:30:00,621.67,621.81,620.75,621.41,21624.0,619.9975,620.1372,619.08,619.7382,21624.0
2020-07-31 13:00:00,621.61,624.91,620.47,620.51,21556.0,619.9377,623.2288,618.8008,618.8407,21556.0
2020-07-31 13:30:00,620.54,624.28,620.2,623.31,16629.0,618.8706,622.6005,618.5315,621.6331,16629.0
2020-07-31 14:00:00,623.1,623.49,620.06,623.16,12851.0,621.4237,621.8126,618.3919,621.4835,12851.0
2020-07-31 14:30:00,623.2,625.85,622.87,624.52,16941.0,621.5234,624.1663,621.1943,622.8399,16941.0
2020-07-31 15:00:00,625.15,628.21,624.31,627.25,27441.0,623.4682,626.5199,622.6304,625.5625,27441.0
2020-07-31 15:30:00,627.57,632.25,627.29,632.08,64240.0,625.8817,630.5491,625.6024,630.3795,64240.0
2020-08-03 09:30:00,634.84,639.76,632.72,638.38,30317.0,633.1321,638.0389,631.0178,636.6626,30317.0
2020-08-03 10:00:00,638.86,641.51,636.76,637.61,20592.0,637.1413,639.7842,635.0469,635.8947,20592.0
2020-08-03 10:30:00,638.22,641.42,636.06,640.6,19867.0,636.503,639.6944,634.3488,638.8766,19867.0
2020-08-03 11:00:00,641.18,642.86,639.96,640.32,21008.0,639.4551,641.1305,638.2383,638.5974,21008.0
2020-08-03 11:30:00,640.51,644.4,640.51,643.33,11489.0,638.7869,642.6664,638.7869,641.5993,11489.0
2020-08-03 12:00:00,643.21,644.54,641.67,643.34,9897.0,641.4796,642.806,639.9437,641.6092,9897.0
2020-08-03 12:30:00,643.41,646.17,643.16,645.2,12688.0,641.6791,644.4316,641.4297,643.4642,12688.0
2020-08-03 13:00:00,645.31,646.88,644.55,645.07,7281.0,643.5739,645.1397,642.816,643.3346,7281.0
2020-08-03 13:30:00,645.5,646.64,645.09,646.02,8435.0,643.7634,644.9004,643.3545,644.282,8435.0
2020-08-03 14:00:00,646.11,647.4,645.36,646.03,12262.0,644.3718,645.6583,643.6238,644.292,12262.0
2020-08-03 14:30:00,646.03,646.53,643.23,643.6,12133.0,644.292,644.7907,641.4995,641.8685,12133.0
2020-08-03 15:00:00,643.3,646.44,642.0,645.63,19590.0,641.5694,644.7009,640.2728,643.8931,19590.0
2020-08-03 15:30:00,645.42,646.45,643.94,645.25,27604.0,643.6836,644.7109,642.2076,643.5141,27604.0
2020-08-04 09:30:00,653.76,654.56,640.99,645.48,69824.0,652.0012,652.7991,639.2656,643.7435,69824.0
2020-08-04 10:00:00,646.17,647.0,636.1,638.7,44955.0,644.4316,645.2594,634.3887,636.9817,44955.0
2020-08-04 10:30:00,638.97,642.28,637.1,637.1,26385.0,637.251,640.5521,635.386,635.386,26385.0
2020-08-04 11:00:00,637.91,640.52,637.75,640.27,24486.0,636.1939,638.7968,636.0343,638.5475,24486.0
2020-08-04 11:30:00,639.96,644.1,639.55,643.57,20686.0,638.2383,642.3672,637.8294,641.8386,20686.0
2020-08-04 12:00:00,643.08,644.16,641.59,642.13,14981.0,641.3499,642.427,639.864,640.4025,14981.0
2020-08-04 12:30:00,641.93,647.22,641.66,642.84,19351.0,640.203,645.4788,639.9338,641.1106,19351.0
2020-08-04 13:00:00,642.63,644.95,642.55,644.34,13534.0,640.9012,643.2149,640.8214,642.6066,13534.0
2020-08-04 13:30:00,644.15,644.47,640.73,641.76,14833.0,642.4171,642.7362,639.0063,640.0335,14833.0
2020-08-04 14:00:00,641.46,643.49,641.01,641.37,22124.0,639.7343,641.7588,639.2855,639.6445,22124.0
2020-08-04 14:30:00,641.21,643.88,639.61,643.68,23994.0,639.485,642.1478,637.8893,641.9483,23994.0
2020-08-04 15:00:00,643.96,645.61,642.6,645.2,25835.0,642.2276,643.8731,640.8712,643.4642,25835.0
2020-08-04 15:30:00,645.16,648.35,643.91,647.57,64746.0,643.4243,646.6058,642.1777,645.8279,64746.0
2020-08-05 09:30:00,654.67,660.0,644.37,646.0,119441.0,652.9088,658.2244,642.6365,644.2621,119441.0
2020-08-05 10:00:00,646.45,648.78,633.03,633.97,57284.0,644.7109,647.0346,631.327,632.2645,57284.0
2020-08-05 10:30:00,633.68,642.0,633.1,636.9,50360.0,631.9752,640.2728,631.3968,635.1866,50360.0
2020-08-05 11:00:00,635.86,640.3,635.07,636.44,20214.0,634.1494,638.5774,633.3615,634.7278,20214.0
2020-08-05 11:30:00,636.52,638.5,635.34,636.33,17512.0,634.8076,636.7823,633.6308,634.6181,17512.0
2020-08-05 12:00:00,635.99,640.0,634.77,637.41,28570.0,634.279,638.2782,633.0623,635.6952,28570.0
2020-08-05 12:30:00,637.69,638.06,635.83,636.38,23276.0,635.9744,636.3434,634.1194,634.668,23276.0
2020-08-05 13:00:00,636.2,636.7,631.5,632.59,31999.0,634.4885,634.9871,629.8011,630.8882,31999.0
2020-08-05 13:30:00,632.56,632.96,630.36,630.45,27222.0,630.8582,631.2572,628.6642,628.7539,27222.0
2020-08-05 14:00:00,630.45,634.45,629.59,634.45,34320.0,628.7539,632.7432,627.8962,632.7432,34320.0
2020-08-05 14:30:00,634.25,635.18,631.8,633.09,30517.0,632.5437,633.4712,630.1003,631.3868,30517.0
2020-08-05 15:00:00,632.86,633.16,627.04,627.5,47323.0,631.1574,631.4566,625.3531,625.8119,47323.0
2020-08-05 15:30:00,627.56,630.19,623.9,624.53,122806.0,625.8717,628.4946,622.2215,622.8498,122806.0
2020-08-06 09:30:00,628.88,630.0,622.27,625.0,57652.0,627.1881,628.3051,620.5959,623.3186,57652.0
2020-08-06 10:00:00,625.47,625.47,621.48,621.5,25788.0,623.7873,623.7873,619.8081,619.828,25788.0
2020-08-06 10:30:00,621.4,621.7,614.34,617.24,64511.0,619.7283,620.0275,612.6873,615.5795,64511.0
2020-08-06 11:00:00,616.85,621.19,615.21,616.79,22182.0,615.1905,619.5188,613.5549,615.1307,22182.0
2020-08-06 11:30:00,617.12,617.99,615.48,616.65,22418.0,615.4598,616.3274,613.8242,614.991,22418.0
2020-08-06 12:00:00,616.27,618.13,615.5,617.37,18259.0,614.6121,616.4671,613.8441,615.7091,18259.0
2020-08-06 12:30:00,616.79,617.75,615.93,616.92,24124.0,615.1307,616.0881,614.273,615.2603,24124.0
2020-08-06 13:00:00,616.72,616.91,613.8,614.12,25722.0,615.0609,615.2503,612.1487,612.4679,25722.0
2020-08-06 13:30:00,614.15,618.07,613.6,618.07,14167.0,612.4978,616.4072,611.9493,616.4072,14167.0
2020-08-06 14:00:00,618.19,618.19,616.4,617.16,11847.0,616.5269,616.5269,614.7417,615.4997,11847.0
2020-08-06 14:30:00,617.48,617.52,615.0,616.57,14400.0,615.8188,615.8587,613.3455,614.9113,14400.0
2020-08-06 15:00:00,617.0,619.0,616.47,619.0,18758.0,615.3401,617.3347,614.8115,617.3347,18758.0
2020-08-06 15:30:00,619.03,621.47,617.63,621.21,35222.0,617.3646,619.7981,615.9684,619.5388,35222.0
2020-08-07 09:30:00,621.0,627.46,620.49,623.12,30618.0,619.3293,625.772,618.8207,621.4436,30618.0
2020-08-07 10:00:00,623.75,626.21,622.41,625.09,17763.0,622.0719,624.5253,620.7356,623.4083,17763.0
2020-08-07 10:30:00,625.07,625.93,622.97,623.1,13354.0,623.3884,624.2461,621.294,621.4237,13354.0
2020-08-07 11:00:00,623.5,625.11,622.29,624.94,15369.0,621.8226,623.4283,620.6159,623.2587,15369.0
2020-08-07 11:30:00,624.57,625.63,624.33,625.63,16931.0,622.8897,623.9469,622.6504,623.9469,16931.0
2020-08-07 12:00:00,625.18,626.36,623.86,624.44,11080.0,623.4981,624.6749,622.1816,622.7601,11080.0
2020-08-07 12:30:00,623.94,624.29,622.35,623.51,7083.0,622.2614,622.6105,620.6757,621.8326,7083.0
2020-08-07 13:00:00,623.38,623.38,618.52,619.73,12209.0,621.7029,621.7029,616.856,618.0628,12209.0
2020-08-07 13:30:00,619.75,620.79,618.2,618.2,10640.0,618.0827,619.1199,616.5369,616.5369,10640.0
2020-08-07 14:00:00,618.76,619.5,614.54,615.73,17699.0,617.0954,617.8334,612.8867,614.0735,17699.0
2020-08-07 14:30:00,615.91,617.89,615.49,616.05,13420.0,614.253,616.2277,613.8342,614.3927,13420.0
2020-08-07 15:00:00,615.96,618.22,615.67,616.77,12703.0,614.3029,616.5568,614.0137,615.1107,12703.0
2020-08-07 15:30:00,616.92,621.09,616.53,620.66,28129.0,615.2603,619.4191,614.8714,618.9903,28129.0
2020-08-10 09:30:00,623.0,624.36,608.31,609.8,46377.0,621.324,622.6803,606.6735,608.1595,46377.0
2020-08-10 10:00:00,609.28,610.53,606.23,607.98,18287.0,607.6409,608.8875,604.5991,606.3444,18287.0
2020-08-10 10:30:00,608.11,608.34,599.0,599.71,39808.0,606.474,606.7034,597.3885,598.0966,39808.0
2020-08-10 11:00:00,599.54,601.32,596.58,598.55,27822.0,597.9271,599.7023,594.975,596.9397,27822.0
2020-08-10 11:30:00,598.42,601.95,598.2,600.62,18508.0,596.8101,600.3306,596.5907,599.0042,18508.0
2020-08-10 12:00:00,600.74,601.09,599.67,600.0,12932.0,599.1238,599.4729,598.0567,598.3858,12932.0
2020-08-10 12:30:00,600.1,603.66,600.02,603.19,17886.0,598.4856,602.036,598.4058,601.5673,17886.0
2020-08-10 13:00:00,603.73,604.12,603.0,603.55,12110.0,602.1058,602.4948,601.3778,601.9263,12110.0
2020-08-10 13:30:00,603.95,603.95,602.14,603.09,16711.0,602.3252,602.3252,600.5201,601.4675,16711.0
2020-08-10 14:00:00,603.33,608.0,603.16,608.0,30443.0,601.7069,606.3643,601.5373,606.3643,30443.0
2020-08-10 14:30:00,607.92,610.42,607.13,609.89,14778.0,606.2845,608.7778,605.4967,608.2492,14778.0
2020-08-10 15:00:00,609.65,611.14,606.32,606.85,16089.0,608.0099,609.4959,604.6888,605.2174,16089.0
2020-08-10 15:30:00,606.98,608.22,603.75,608.22,41630.0,605.3471,606.5837,602.1258,606.5837,41630.0
2020-08-11 09:30:00,601.11,608.24,592.45,601.84,40334.0,599.4929,606.6037,590.8562,600.2209,40334.0
2020-08-11 10:00:00,601.33,604.36,599.79,601.01,18683.0,599.7123,602.7341,598.1764,599.3931,18683.0
2020-08-11 10:30:00,601.3,604.81,601.13,604.15,14653.0,599.6823,603.1829,599.5128,602.5247,14653.0
2020-08-11 11:00:00,604.57,607.81,604.2,607.28,14820.0,602.9435,606.1748,602.5745,605.6463,14820.0
2020-08-11 11:30:00,607.33,607.33,602.48,603.94,16704.0,605.6961,605.6961,600.8592,602.3152,16704.0
2020-08-11 12:00:00,604.29,605.68,603.73,604.56,15545.0,602.6643,604.0506,602.1058,602.9336,15545.0
2020-08-11 12:30:00,604.47,607.96,603.89,606.99,9871.0,602.8438,606.3244,602.2654,605.357,9871.0
2020-08-11 13:00:00,606.93,607.43,603.2,604.6,7190.0,605.2972,605.7959,601.5772,602.9735,7190.0
2020-08-11 13:30:00,604.6,604.6,601.95,602.94,10850.0,602.9735,602.9735,600.3306,601.3179,10850.0
2020-08-11 14:00:00,602.86,604.85,602.56,602.75,13512.0,601.2381,603.2228,600.939,601.1284,13512.0
2020-08-11 14:30:00,603.07,603.34,600.4,601.82,19506.0,601.4476,601.7169,598.7848,600.2009,19506.0
2020-08-11 15:00:00,601.94,602.78,598.66,600.52,19548.0,600.3206,601.1584,597.0494,598.9044,19548.0
2020-08-11 15:30:00,600.12,600.15,597.14,598.86,52838.0,598.5055,598.5354,595.5335,597.2489,52838.0
2020-08-12 09:30:00,599.9,611.7,599.9,611.1,33506.0,598.2861,610.0544,598.2861,609.456,33506.0
2020-08-12 10:00:00,610.43,614.51,608.77,612.63,37287.0,608.7878,612.8568,607.1322,610.9819,37287.0
2020-08-12 10:30:00,612.54,613.3,608.11,608.67,24498.0,610.8921,611.6501,606.474,607.0325,24498.0
2020-08-12 11:00:00,609.76,616.44,607.85,615.83,23775.0,608.1196,614.7816,606.2147,614.1733,23775.0
2020-08-12 11:30:00,616.16,616.55,613.79,615.54,17654.0,614.5024,614.8913,612.1387,613.884,17654.0
2020-08-12 12:00:00,614.62,616.05,610.38,611.22,14483.0,612.9665,614.3927,608.7379,609.5757,14483.0
2020-08-12 12:30:00,611.26,613.88,611.05,613.05,9875.0,609.6155,612.2285,609.4061,611.4007,9875.0
2020-08-12 13:00:00,613.0,615.17,612.36,614.7,11756.0,611.3509,613.515,610.7126,613.0463,11756.0
2020-08-12 13:30:00,614.39,617.0,614.17,617.0,10202.0,612.7371,615.3401,612.5177,615.3401,10202.0
2020-08-12 14:00:00,616.32,616.9,614.96,615.29,8697.0,614.6619,615.2404,613.3056,613.6347,8697.0
2020-08-12 14:30:00,615.59,615.76,613.36,615.03,11560.0,613.9339,614.1034,611.7099,613.3754,11560.0
2020-08-12 15:00:00,615.04,616.2,613.3,614.77,20381.0,613.3854,614.5423,611.6501,613.1161,20381.0
2020-08-12 15:30:00,614.97,615.23,611.38,612.35,35794.0,613.3156,613.5749,609.7352,610.7026,35794.0
2020-08-13 09:30:00,611.49,615.92,607.26,610.6,13083.0,609.8449,614.263,605.6263,608.9573,13083.0
2020-08-13 10:00:00,611.49,612.91,607.81,612.42,5069.0,609.8449,611.2611,606.1748,610.7724,5069.0
2020-08-13 10:30:00,612.72,613.38,609.0,610.22,20480.0,611.0716,611.7298,607.3616,608.5783,20480.0
2020-08-13 11:00:00,609.44,614.72,609.44,614.21,11486.0,607.8004,613.0662,607.8004,612.5576,11486.0
2020-08-13 11:30:00,613.44,614.28,612.08,612.19,6619.0,611.7897,612.6274,610.4333,610.543,6619.0
2020-08-13 12:00:00,612.71,616.24,612.56,614.56,13647.0,611.0616,614.5821,610.912,612.9067,13647.0
2020-08-13 12:30:00,614.4,615.77,614.4,615.47,7076.0,612.7471,614.1134,612.7471,613.8142,7076.0
2020-08-13 13:00:00,615.77,615.79,612.75,613.41,9868.0,614.1134,614.1334,611.1015,611.7598,9868.0
2020-08-13 13:30:00,613.05,615.86,611.31,614.77,11422.0,611.4007,614.2032,609.6654,613.1161,11422.0
2020-08-13 14:00:00,615.49,615.49,609.78,611.75,17355.0,613.8342,613.8342,608.1395,610.1042,17355.0
2020-08-13 14:30:00,611.61,612.31,608.91,609.89,15619.0,609.9646,610.6627,607.2719,608.2492,15619.0
2020-08-13 15:00:00,610.24,610.79,608.8,610.71,14393.0,608.5983,609.1468,607.1622,609.067,14393.0
2020-08-13 15:30:00,610.78,612.6,610.06,610.87,22981.0,609.1368,610.9519,608.4188,609.2266,22981.0
2020-08-14 09:30:00,610.09,617.31,610.09,614.9,16273.0,608.4487,615.6493,608.4487,613.2458,16273.0
2020-08-14 10:00:00,615.01,616.67,610.9,610.91,8248.0,613.3555,615.011,609.2565,609.2665,8248.0
2020-08-14 10:30:00,611.66,614.55,611.03,612.69,17588.0,610.0145,612.8967,609.3862,611.0417,17588.0
2020-08-14 11:00:00,612.59,613.75,611.81,613.33,5760.0,610.942,612.0988,610.1641,611.68,5760.0
2020-08-14 11:30:00,613.09,613.09,611.0,611.25,4062.0,611.4406,611.4406,609.3562,609.6056,4062.0
2020-08-14 12:00:00,611.79,614.0,611.79,613.0,8083.0,610.1441,612.3482,610.1441,611.3509,8083.0
2020-08-14 12:30:00,613.05,616.07,613.05,616.07,4535.0,611.4007,614.4126,611.4007,614.4126,4535.0
2020-08-14 13:00:00,615.81,615.81,614.0,615.5,5787.0,614.1533,614.1533,612.3482,613.8441,5787.0
2020-08-14 13:30:00,615.29,615.77,612.67,612.94,5326.0,613.6347,614.1134,611.0218,611.291,5326.0
2020-08-14 14:00:00,612.83,613.99,611.87,613.16,5119.0,611.1813,612.3382,610.2239,611.5104,5119.0
2020-08-14 14:30:00,613.34,613.68,611.91,612.87,4600.0,611.69,612.029,610.2638,611.2212,4600.0
2020-08-14 15:00:00,613.27,613.78,612.32,612.6,6056.0,611.6201,612.1288,610.6727,610.9519,6056.0
2020-08-14 15:30:00,612.77,613.34,610.84,612.49,22294.0,611.1215,611.69,609.1967,610.8422,22294.0
2020-08-17 09:30:00,614.74,626.0,614.21,623.14,27675.0,613.0862,624.3159,612.5576,621.4636,27675.0
2020-08-17 10:00:00,623.22,627.99,621.92,626.71,22766.0,621.5434,626.3005,620.2469,625.024,22766.0
2020-08-17 10:30:00,626.72,627.24,623.67,624.32,14171.0,625.034,625.5526,621.9922,622.6404,14171.0
2020-08-17 11:00:00,624.61,626.26,624.1,625.16,10968.0,622.9296,624.5752,622.421,623.4782,10968.0
2020-08-17 11:30:00,624.93,625.22,623.61,624.03,4593.0,623.2488,623.538,621.9323,622.3512,4593.0
2020-08-17 12:00:00,624.28,624.28,620.21,620.97,13014.0,622.6005,622.6005,618.5415,619.2994,13014.0
2020-08-17 12:30:00,620.68,622.26,619.62,620.45,8985.0,619.0102,620.586,617.9531,618.7808,8985.0
2020-08-17 13:00:00,620.25,620.98,618.85,620.45,5370.0,618.5814,619.3094,617.1851,618.7808,5370.0
2020-08-17 13:30:00,620.94,621.5,619.63,621.31,10761.0,619.2695,619.828,617.963,619.6385,10761.0
2020-08-17 14:00:00,621.28,622.05,619.8,621.92,5544.0,619.6086,620.3765,618.1326,620.2469,5544.0
2020-08-17 14:30:00,621.83,621.91,619.61,621.24,7524.0,620.1571,620.2369,617.9431,619.5687,7524.0
2020-08-17 15:00:00,621.09,622.02,620.48,621.45,5754.0,619.4191,620.3466,618.8107,619.7781,5754.0
2020-08-17 15:30:00,621.33,621.98,619.88,621.21,28274.0,619.6585,620.3067,618.2124,619.5388,28274.0
2020-08-18 09:30:00,623.01,623.01,616.14,618.47,21312.0,621.3339,621.3339,614.4824,616.8062,21312.0
2020-08-18 10:00:00,619.19,619.19,613.27,615.8,29939.0,617.5242,617.5242,611.6201,614.1433,29939.0
2020-08-18 10:30:00,614.69,619.15,614.54,618.31,10816.0,613.0363,617.4843,612.8867,616.6466,10816.0
2020-08-18 11:00:00,618.58,619.15,616.16,617.1,7711.0,616.9159,617.4843,614.5024,615.4398,7711.0
2020-08-18 11:30:00,617.89,619.22,617.67,618.73,7331.0,616.2277,617.5541,616.0083,617.0655,7331.0
2020-08-18 12:00:00,618.91,621.0,617.82,620.67,5937.0,617.245,619.3293,616.1579,619.0002,5937.0
2020-08-18 12:30:00,620.53,621.35,618.73,619.52,8178.0,618.8606,619.6784,617.0655,617.8533,8178.0
2020-08-18 13:00:00,619.39,620.38,618.4,618.6,5606.0,617.7237,618.711,616.7363,616.9358,5606.0
2020-08-18 13:30:00,618.56,619.77,618.42,619.0,6005.0,616.8959,618.1027,616.7563,617.3347,6005.0
2020-08-18 14:00:00,618.7,618.81,617.52,618.21,4345.0,617.0355,617.1452,615.8587,616.5468,4345.0
2020-08-18 14:30:00,618.52,618.67,617.01,617.97,8474.0,616.856,617.0056,615.3501,616.3075,8474.0
2020-08-18 15:00:00,617.73,618.85,617.62,618.65,7208.0,616.0681,617.1851,615.9584,616.9857,7208.0
2020-08-18 15:30:00,618.5,618.7,616.84,618.45,30713.0,616.8361,617.0355,615.1805,616.7862,30713.0
2020-08-19 09:30:00,628.98,631.4,625.0,629.5,49237.0,627.2879,629.7014,623.3186,627.8065,49237.0
2020-08-19 10:00:00,629.88,634.4,628.96,632.53,25601.0,628.1855,632.6933,627.2679,630.8283,25601.0
2020-08-19 10:30:00,632.83,636.6,632.3,635.8,45998.0,631.1275,634.8874,630.5989,634.0895,45998.0
2020-08-19 11:00:00,636.2,636.5,633.58,635.09,12085.0,634.4885,634.7876,631.8755,633.3814,12085.0
2020-08-19 11:30:00,635.09,638.67,634.83,637.89,25635.0,633.3814,636.9518,633.1221,636.1739,25635.0
2020-08-19 12:00:00,638.35,639.0,636.62,638.36,20172.0,636.6327,637.2809,634.9073,636.6426,20172.0
2020-08-19 12:30:00,638.38,639.01,637.2,638.82,18179.0,636.6626,637.2909,635.4858,637.1014,18179.0
2020-08-19 13:00:00,639.09,639.48,637.18,639.37,19782.0,637.3707,637.7596,635.4658,637.6499,19782.0
2020-08-19 13:30:00,639.28,640.65,637.68,638.88,34057.0,637.5602,638.9265,635.9645,637.1612,34057.0
2020-08-19 14:00:00,638.59,638.98,633.77,634.51,31384.0,636.872,637.261,632.065,632.803,31384.0
2020-08-19 14:30:00,633.66,635.78,631.88,635.44,17642.0,631.9553,634.0696,630.1801,633.7305,17642.0
2020-08-19 15:00:00,635.43,635.73,632.8,633.21,23138.0,633.7205,634.0197,631.0976,631.5065,23138.0
2020-08-19 15:30:00,633.46,633.82,628.4,629.86,54975.0,631.7558,632.1149,626.7094,628.1655,54975.0
2020-08-20 09:30:00,610.01,619.59,610.0,613.45,90257.0,608.3689,617.9231,608.3589,611.7997,90257.0
2020-08-20 10:00:00,613.19,613.32,608.44,609.25,47717.0,611.5404,611.67,606.8031,607.611,47717.0
2020-08-20 10:30:00,610.89,615.49,609.95,614.48,21133.0,609.2465,613.8342,608.3091,612.8269,21133.0
2020-08-20 11:00:00,613.99,614.18,611.0,613.43,12558.0,612.3382,612.5277,609.3562,611.7797,12558.0
2020-08-20 11:30:00,613.69,614.54,611.95,613.03,13850.0,612.039,612.8867,610.3037,611.3808,13850.0
2020-08-20 12:00:00,613.1,615.12,612.0,612.76,19009.0,611.4506,613.4652,610.3536,611.1115,19009.0
2020-08-20 12:30:00,612.56,614.25,612.0,613.4,13807.0,610.912,612.5975,610.3536,611.7498,13807.0
2020-08-20 13:00:00,613.54,616.42,613.51,615.54,12074.0,611.8894,614.7617,611.8595,613.884,12074.0
2020-08-20 13:30:00,615.85,616.78,614.03,616.45,11278.0,614.1932,615.1207,612.3781,614.7916,11278.0
2020-08-20 14:00:00,616.44,616.67,614.27,616.44,14356.0,614.7816,615.011,612.6174,614.7816,14356.0
2020-08-20 14:30:00,616.34,616.34,614.88,615.27,9324.0,614.6819,614.6819,613.2258,613.6148,9324.0
2020-08-20 15:00:00,615.05,616.51,615.04,615.97,17507.0,613.3954,614.8514,613.3854,614.3129,17507.0
2020-08-20 15:30:00,616.04,619.75,615.94,616.94,46867.0,614.3827,618.0827,614.283,615.2803,46867.0
2020-08-21 09:30:00,617.18,618.08,611.91,614.57,44884.0,615.5196,616.4172,610.2638,612.9166,44884.0
2020-08-21 10:00:00,613.97,614.61,610.0,611.48,14687.0,612.3183,612.9565,608.3589,609.835,14687.0
2020-08-21 10:30:00,612.19,615.72,610.31,610.46,19633.0,610.543,614.0635,608.6681,608.8177,19633.0
2020-08-21 11:00:00,610.06,611.18,606.8,608.81,25435.0,608.4188,609.5358,605.1675,607.1721,25435.0
2020-08-21 11:30:00,608.77,609.69,605.11,608.58,19125.0,607.1322,608.0498,603.4821,606.9428,19125.0
2020-08-21 12:00:00,608.58,610.83,607.04,608.27,16337.0,606.9428,609.1867,605.4069,606.6336,16337.0
2020-08-21 12:30:00,608.69,609.57,606.72,606.78,12847.0,607.0525,607.9301,605.0878,605.1476,12847.0
2020-08-21 13:00:00,607.01,607.06,604.78,605.57,17474.0,605.377,605.4268,603.153,603.9409,17474.0
2020-08-21 13:30:00,606.15,607.1,605.83,606.69,5100.0,604.5193,605.4667,604.2002,605.0578,5100.0
2020-08-21 14:00:00,606.92,608.16,606.81,607.67,10591.0,605.2872,606.5239,605.1775,606.0352,10591.0
2020-08-21 14:30:00,607.0,607.6,605.0,606.41,17490.0,605.367,605.9654,603.3724,604.7786,17490.0
2020-08-21 15:00:00,606.41,607.49,606.11,606.87,23018.0,604.7786,605.8557,604.4794,605.2374,23018.0
2020-08-21 15:30:00,607.13,607.18,603.22,605.62,71884.0,605.4967,605.5465,601.5972,603.9907,71884.0
2020-08-24 09:30:00,612.38,613.1,594.5,594.64,104929.0,610.7325,611.4506,592.9006,593.0403,104929.0
2020-08-24 10:00:00,595.29,598.6,594.77,595.02,53932.0,593.6885,596.9896,593.1699,593.4192,53932.0
2020-08-24 10:30:00,595.45,597.34,591.52,591.92,46255.0,593.8481,595.733,589.9287,590.3276,46255.0
2020-08-24 11:00:00,591.94,594.43,590.71,591.0,39150.0,590.3475,592.8308,589.1208,589.4101,39150.0
2020-08-24 11:30:00,591.44,595.51,590.95,593.62,30678.0,589.8489,593.9079,589.3602,592.023,30678.0
2020-08-24 12:00:00,593.26,593.58,590.81,591.17,38056.0,591.664,591.9831,589.2206,589.5796,38056.0
2020-08-24 12:30:00,591.05,594.15,590.9,594.15,17543.0,589.4599,592.5516,589.3103,592.5516,17543.0
2020-08-24 13:00:00,594.13,597.79,593.64,596.53,22359.0,592.5316,596.1818,592.0429,594.9252,22359.0
2020-08-24 13:30:00,596.53,598.0,594.87,594.95,21999.0,594.9252,596.3912,593.2696,593.3494,21999.0
2020-08-24 14:00:00,595.0,596.97,594.3,594.98,25666.0,593.3993,595.364,592.7012,593.3793,25666.0
2020-08-24 14:30:00,594.8,596.14,592.18,593.25,29647.0,593.1998,594.5362,590.5869,591.654,29647.0
2020-08-24 15:00:00,593.42,594.07,591.24,592.8,40973.0,591.8235,592.4718,589.6494,591.2052,40973.0
2020-08-24 15:30:00,592.98,595.23,591.66,594.57,70361.0,591.3847,593.6287,590.0683,592.9704,70361.0
2020-08-25 09:30:00,596.51,604.66,594.74,604.38,87269.0,594.9052,603.0333,593.14,602.7541,87269.0
2020-08-25 10:00:00,604.36,606.99,603.0,603.26,60522.0,602.7341,605.357,601.3778,601.6371,60522.0
2020-08-25 10:30:00,603.31,606.78,602.5,604.19,18766.0,601.6869,605.1476,600.8791,602.5646,18766.0
2020-08-25 11:00:00,604.38,607.4,603.88,606.31,13819.0,602.7541,605.7659,602.2554,604.6789,13819.0
2020-08-25 11:30:00,606.45,607.65,605.63,607.4,26610.0,604.8185,606.0153,604.0007,605.7659,26610.0
2020-08-25 12:00:00,607.58,611.72,607.37,611.65,22599.0,605.9454,610.0743,605.736,610.0045,22599.0
2020-08-25 12:30:00,611.78,612.72,610.1,612.46,25226.0,610.1341,611.0716,608.4587,610.8123,25226.0
2020-08-25 13:00:00,612.24,613.77,610.85,610.89,19055.0,610.5929,612.1188,609.2067,609.2465,19055.0
2020-08-25 13:30:00,611.11,612.95,610.85,612.87,12778.0,609.466,611.301,609.2067,611.2212,12778.0
2020-08-25 14:00:00,612.85,615.0,612.54,614.5,20861.0,611.2013,613.3455,610.8921,612.8468,20861.0
2020-08-25 14:30:00,614.5,614.72,612.01,612.47,16238.0,612.8468,613.0662,610.3635,610.8223,16238.0
2020-08-25 15:00:00,612.43,612.68,610.19,610.36,20334.0,610.7824,611.0317,608.5484,608.718,20334.0
2020-08-25 15:30:00,610.36,610.85,609.28,610.08,46356.0,608.718,609.2067,607.6409,608.4387,46356.0
2020-08-26 09:30:00,605.5,611.96,604.49,606.53,28517.0,603.871,610.3137,602.8638,604.8983,28517.0
2020-08-26 10:00:00,606.79,609.68,604.68,609.47,11765.0,605.1576,608.0398,603.0532,607.8304,11765.0
2020-08-26 10:30:00,609.48,613.01,608.8,610.47,18096.0,607.8403,611.3608,607.1622,608.8277,18096.0
2020-08-26 11:00:00,609.4,610.95,606.19,606.57,11666.0,607.7606,609.3064,604.5592,604.9382,11666.0
2020-08-26 11:30:00,607.32,607.61,606.0,607.58,6981.0,605.6861,605.9754,604.3697,605.9454,6981.0
2020-08-26 12:00:00,608.16,609.98,608.05,608.76,7282.0,606.5239,608.339,606.4142,607.1223,7282.0
2020-08-26 12:30:00,608.8,608.98,607.32,608.71,6089.0,607.1622,607.3417,605.6861,607.0724,6089.0
2020-08-26 13:00:00,608.73,609.17,606.96,608.0,8336.0,607.0924,607.5312,605.3271,606.3643,8336.0
2020-08-26 13:30:00,607.63,609.09,607.56,607.8,7009.0,605.9953,607.4514,605.9255,606.1649,7009.0
2020-08-26 14:00:00,607.8,608.45,607.22,607.42,10991.0,606.1649,606.8131,605.5864,605.7859,10991.0
2020-08-26 14:30:00,607.46,607.8,605.73,607.4,13466.0,605.8258,606.1649,604.1004,605.7659,13466.0
2020-08-26 15:00:00,607.71,611.91,607.44,611.91,24278.0,606.0751,610.2638,605.8058,610.2638,24278.0
2020-08-26 15:30:00,611.64,613.14,610.25,611.63,38990.0,609.9945,611.4905,608.6083,609.9846,38990.0
2020-08-27 09:30:00,615.6,616.0,610.22,613.18,31867.0,613.9439,614.3428,608.5783,611.5304,31867.0
2020-08-27 10:00:00,613.95,615.03,612.64,614.14,23937.0,612.2983,613.3754,610.9918,612.4878,23937.0
2020-08-27 10:30:00,614.29,617.38,612.75,617.38,29530.0,612.6374,615.7191,611.1015,615.7191,29530.0
2020-08-27 11:00:00,617.44,619.52,615.27,617.19,23174.0,615.7789,617.8533,613.6148,615.5296,23174.0
2020-08-27 11:30:00,617.05,619.52,616.71,617.62,11833.0,615.39,617.8533,615.0509,615.9584,11833.0
2020-08-27 12:00:00,617.0,617.1,613.02,614.12,21635.0,615.3401,615.4398,611.3708,612.4679,21635.0
2020-08-27 12:30:00,613.83,614.93,612.93,613.58,19223.0,612.1786,613.2757,611.2811,611.9293,19223.0
2020-08-27 13:00:00,613.1,616.63,612.55,616.63,9838.0,611.4506,614.9711,610.9021,614.9711,9838.0
2020-08-27 13:30:00,616.31,618.5,615.74,618.5,13879.0,614.652,616.8361,614.0835,616.8361,13879.0
2020-08-27 14:00:00,618.53,618.88,617.85,618.8,14650.0,616.866,617.215,616.1878,617.1353,14650.0
2020-08-27 14:30:00,618.95,619.5,616.35,616.8,12024.0,617.2849,617.8334,614.6919,615.1406,12024.0
2020-08-27 15:00:00,616.58,618.8,615.73,617.73,19766.0,614.9212,617.1353,614.0735,616.0681,19766.0
2020-08-27 15:30:00,617.71,618.23,614.69,615.19,57563.0,616.0482,616.5668,613.0363,613.535,57563.0
2020-08-28 09:30:00,611.0,614.51,605.28,606.88,25566.0,609.3562,612.8568,603.6516,605.2473,25566.0
2020-08-28 10:00:00,607.68,608.11,605.0,607.2,14906.0,606.0452,606.474,603.3724,605.5665,14906.0
2020-08-28 10:30:00,606.68,607.95,605.37,607.55,11957.0,605.0479,606.3145,603.7414,605.9155,11957.0
2020-08-28 11:00:00,607.69,608.2,603.49,603.49,14799.0,606.0552,606.5638,601.8665,601.8665,14799.0
2020-08-28 11:30:00,603.0,603.38,601.21,601.21,14553.0,601.3778,601.7567,599.5926,599.5926,14553.0
2020-08-28 12:00:00,601.42,602.29,600.98,601.79,9816.0,599.802,600.6697,599.3632,600.171,9816.0
2020-08-28 12:30:00,601.81,604.94,601.8,604.48,9183.0,600.191,603.3125,600.181,602.8538,9183.0
2020-08-28 13:00:00,604.68,604.68,601.33,601.33,9984.0,603.0532,603.0532,599.7123,599.7123,9984.0
2020-08-28 13:30:00,601.46,603.01,601.43,602.49,8304.0,599.8419,601.3877,599.812,600.8691,8304.0
2020-08-28 14:00:00,602.73,602.73,601.15,601.76,12046.0,601.1085,601.1085,599.5327,600.1411,12046.0
2020-08-28 14:30:00,601.86,602.0,599.2,599.76,32130.0,600.2408,600.3805,597.588,598.1465,32130.0
2020-08-28 15:00:00,600.0,602.0,599.0,599.32,30588.0,598.3858,600.3805,597.3885,597.7077,30588.0
2020-08-28 15:30:00,599.41,603.07,598.9,602.57,66959.0,597.7974,601.4476,597.2888,600.9489,66959.0
2020-08-31 09:30:00,602.33,609.47,601.35,608.39,27544.0,600.7096,607.8304,599.7322,606.7533,27544.0
2020-08-31 10:00:00,607.81,611.78,607.73,610.24,34128.0,606.1748,610.1341,606.095,608.5983,34128.0
2020-08-31 10:30:00,610.52,615.0,610.05,613.97,33141.0,608.8775,613.3455,608.4088,612.3183,33141.0
2020-08-31 11:00:00,614.26,615.0,611.31,612.24,35612.0,612.6075,613.3455,609.6654,610.5929,35612.0
2020-08-31 11:30:00,612.85,612.85,610.56,610.99,37502.0,611.2013,611.2013,608.9174,609.3463,37502.0
2020-08-31 12:00:00,611.28,615.37,611.2,615.15,33662.0,609.6355,613.7145,609.5557,613.4951,33662.0
2020-08-31 12:30:00,615.11,617.45,613.4,614.45,48085.0,613.4552,615.7889,611.7498,612.797,48085.0
2020-08-31 13:00:00,614.07,615.0,612.79,615.0,27873.0,612.418,613.3455,611.1414,613.3455,27873.0
2020-08-31 13:30:00,614.93,615.67,614.0,615.02,28101.0,613.2757,614.0137,612.3482,613.3654,28101.0
2020-08-31 14:00:00,615.39,618.47,615.07,617.22,25620.0,613.7344,616.8062,613.4153,615.5595,25620.0
2020-08-31 14:30:00,617.18,619.69,616.45,618.95,17894.0,615.5196,618.0229,614.7916,617.2849,17894.0
2020-08-31 15:00:00,618.88,619.48,618.22,618.95,15509.0,617.215,617.8134,616.5568,617.2849,15509.0
2020-08-31 15:30:00,618.77,621.61,616.69,619.25,78475.0,617.1053,619.9377,615.0309,617.5841,78475.0
2020-09-01 09:30:00,615.63,620.0,603.19,606.29,57853.0,613.9738,618.332,601.5673,604.6589,57853.0
2020-09-01 10:00:00,606.6,606.86,598.81,601.37,51251.0,604.9681,605.2274,597.199,599.7522,51251.0
2020-09-01 10:30:00,601.13,602.03,595.3,595.34,41050.0,599.5128,600.4104,593.6985,593.7384,41050.0
2020-09-01 11:00:00,595.61,597.95,592.0,594.68,63520.0,594.0076,596.3414,590.4074,593.0802,63520.0
2020-09-01 11:30:00,594.32,594.74,589.3,591.59,48590.0,592.7211,593.14,587.7146,589.9985,48590.0
2020-09-01 12:00:00,591.81,593.0,590.42,591.63,27714.0,590.2179,591.4047,588.8316,590.0384,27714.0
2020-09-01 12:30:00,591.5,592.71,590.29,592.65,30818.0,589.9087,591.1155,588.702,591.0556,30818.0
2020-09-01 13:00:00,592.68,592.68,590.0,591.08,37331.0,591.0855,591.0855,588.4127,589.4898,37331.0
2020-09-01 13:30:00,590.96,593.0,590.48,592.07,38041.0,589.3702,591.4047,588.8915,590.4772,38041.0
2020-09-01 14:00:00,592.95,593.07,591.35,592.72,29063.0,591.3548,591.4745,589.7591,591.1254,29063.0
2020-09-01 14:30:00,592.38,593.65,591.0,592.17,29881.0,590.7863,592.0529,589.4101,590.5769,29881.0
2020-09-01 15:00:00,592.4,593.23,590.63,590.69,28607.0,590.8063,591.6341,589.041,589.1009,28607.0
2020-09-01 15:30:00,590.77,593.58,590.45,592.69,64824.0,589.1807,591.9831,588.8615,591.0955,64824.0
2020-09-02 09:30:00,591.91,599.64,591.3,597.85,73368.0,590.3176,598.0268,589.7092,596.2416,73368.0
2020-09-02 10:00:00,597.61,601.66,597.01,600.65,31675.0,596.0023,600.0414,595.4039,599.0341,31675.0
2020-09-02 10:30:00,600.22,602.0,597.65,600.0,39814.0,598.6052,600.3805,596.0422,598.3858,39814.0
2020-09-02 11:00:00,599.65,600.56,596.08,597.7,30885.0,598.0368,598.9443,594.4764,596.092,30885.0
2020-09-02 11:30:00,597.76,599.73,596.41,599.65,28113.0,596.1519,598.1166,594.8055,598.0368,28113.0
2020-09-02 12:00:00,599.4,600.5,598.44,598.82,22020.0,597.7875,598.8845,596.83,597.209,22020.0
2020-09-02 12:30:00,599.0,601.64,598.41,601.6,32955.0,597.3885,600.0214,596.8001,599.9815,32955.0
2020-09-02 13:00:00,601.68,603.81,600.99,602.73,19614.0,600.0613,602.1856,599.3732,601.1085,19614.0
2020-09-02 13:30:00,602.39,604.84,602.39,604.5,11393.0,600.7694,603.2128,600.7694,602.8737,11393.0
2020-09-02 14:00:00,604.23,608.14,604.04,608.14,16936.0,602.6045,606.5039,602.415,606.5039,16936.0
2020-09-02 14:30:00,607.6,609.33,606.97,607.53,28675.0,605.9654,607.6907,605.3371,605.8956,28675.0
2020-09-02 15:00:00,607.56,609.0,606.5,608.27,36192.0,605.9255,607.3616,604.8684,606.6336,36192.0
2020-09-02 15:30:00,608.68,610.99,608.18,610.13,62341.0,607.0425,609.3463,606.5438,608.4886,62341.0
2020-09-03 09:30:00,610.4,610.42,601.18,603.5,55723.0,608.7579,608.7778,599.5627,601.8764,55723.0
2020-09-03 10:00:00,603.47,604.19,597.25,597.33,18189.0,601.8465,602.5646,595.6432,595.723,18189.0
2020-09-03 10:30:00,597.3,599.11,595.0,595.3,16178.0,595.6931,597.4982,593.3993,593.6985,16178.0
2020-09-03 11:00:00,594.52,596.04,590.32,593.75,20038.0,592.9206,594.4365,588.7319,592.1527,20038.0
2020-09-03 11:30:00,593.92,594.49,590.6,590.6,12343.0,592.3222,592.8907,589.0111,589.0111,12343.0
2020-09-03 12:00:00,590.58,591.44,586.71,588.44,20939.0,588.9912,589.8489,585.1316,586.8569,20939.0
2020-09-03 12:30:00,587.01,587.97,584.46,584.49,22126.0,585.4308,586.3882,582.8876,582.9176,22126.0
2020-09-03 13:00:00,585.0,585.92,581.1,584.03,28113.0,583.4262,584.3437,579.5367,582.4588,28113.0
2020-09-03 13:30:00,583.77,585.0,581.0,583.06,24497.0,582.1995,583.4262,579.437,581.4914,24497.0
2020-09-03 14:00:00,582.77,584.87,580.5,581.83,12767.0,581.2022,583.2965,578.9383,580.2647,12767.0
2020-09-03 14:30:00,581.97,584.71,580.4,580.72,26832.0,580.4043,583.137,578.8386,579.1577,26832.0
2020-09-03 15:00:00,580.87,581.05,575.87,576.07,36938.0,579.3073,579.4868,574.3208,574.5202,36938.0
2020-09-03 15:30:00,575.86,578.46,575.1,577.4,81567.0,574.3108,576.9038,573.5528,575.8466,81567.0
2020-09-04 09:30:00,575.0,578.99,571.73,572.72,37255.0,573.4531,577.4324,570.1919,571.1792,37255.0
2020-09-04 10:00:00,572.71,576.22,568.1,568.71,30986.0,571.1693,574.6698,566.5717,567.18,30986.0
2020-09-04 10:30:00,569.47,574.31,564.5,573.0,34573.0,567.938,572.765,562.9813,571.4585,34573.0
2020-09-04 11:00:00,573.18,573.39,564.71,566.2,21712.0,571.638,571.8474,563.1908,564.6768,21712.0
2020-09-04 11:30:00,567.47,576.4,566.8,575.71,11685.0,565.9434,574.8493,565.2752,574.1612,11685.0
2020-09-04 12:00:00,575.43,576.22,568.65,571.77,16480.0,573.8819,574.6698,567.1202,570.2318,16480.0
2020-09-04 12:30:00,571.44,572.61,569.28,571.09,13598.0,569.9027,571.0695,567.7485,569.5536,13598.0
2020-09-04 13:00:00,570.99,571.64,569.46,571.25,15659.0,569.4539,570.1021,567.928,569.7132,15659.0
2020-09-04 13:30:00,571.0,574.64,569.83,574.02,9368.0,569.4639,573.0941,568.297,572.4757,9368.0
2020-09-04 14:00:00,574.99,577.62,573.51,577.61,13644.0,573.4431,576.066,571.9671,576.0561,13644.0
2020-09-04 14:30:00,577.43,583.88,577.3,582.98,21341.0,575.8766,582.3092,575.7469,581.4116,21341.0
2020-09-04 15:00:00,582.98,583.27,580.63,583.04,17176.0,581.4116,581.7008,579.068,581.4715,17176.0
2020-09-04 15:30:00,582.71,584.0,579.76,580.41,48569.0,581.1424,582.4289,578.2003,578.8485,48569.0
2020-09-08 09:30:00,577.78,577.78,569.0,575.99,40369.0,576.2256,576.2256,567.4692,574.4404,40369.0
2020-09-08 10:00:00,576.99,578.99,569.52,572.3,29211.0,575.4377,577.4324,567.9878,570.7604,29211.0
2020-09-08 10:30:00,571.94,572.92,564.15,568.25,23990.0,570.4013,571.3787,562.6323,566.7213,23990.0
2020-09-08 11:00:00,567.35,569.44,563.56,565.12,17682.0,565.8237,567.9081,562.0439,563.5997,17682.0
2020-09-08 11:30:00,565.11,565.43,560.78,565.27,19367.0,563.5897,563.9088,559.2714,563.7493,19367.0
2020-09-08 12:00:00,564.92,566.0,562.97,562.97,9322.0,563.4002,564.4773,561.4555,561.4555,9322.0
2020-09-08 12:30:00,562.8,567.43,562.8,566.55,9744.0,561.2859,565.9035,561.2859,565.0258,9744.0
2020-09-08 13:00:00,566.56,570.07,566.21,569.46,13448.0,565.0358,568.5364,564.6867,567.928,13448.0
2020-09-08 13:30:00,569.0,573.3,569.0,572.97,9931.0,567.4692,571.7577,567.4692,571.4286,9931.0
2020-09-08 14:00:00,573.33,573.33,566.29,566.35,16127.0,571.7876,571.7876,564.7665,564.8264,16127.0
2020-09-08 14:30:00,566.48,566.65,563.46,566.38,11803.0,564.956,565.1256,561.9441,564.8563,11803.0
2020-09-08 15:00:00,565.92,565.92,563.55,565.67,18389.0,564.3975,564.3975,562.0339,564.1482,18389.0
2020-09-08 15:30:00,565.46,567.56,561.5,561.89,92110.0,563.9388,566.0331,559.9894,560.3784,92110.0
2020-09-09 09:30:00,565.0,572.3,564.96,570.04,37232.0,563.48,570.7604,563.4401,568.5064,37232.0
2020-09-09 10:00:00,571.34,573.65,569.18,572.64,25975.0,569.8029,572.1067,567.6488,571.0994,25975.0
2020-09-09 10:30:00,573.41,574.0,571.39,572.72,17531.0,571.8674,572.4558,569.8528,571.1792,17531.0
2020-09-09 11:00:00,573.29,573.88,570.44,573.23,16658.0,571.7477,572.3361,568.9054,571.6879,16658.0
2020-09-09 11:30:00,573.39,574.61,571.89,572.92,14486.0,571.8474,573.0641,570.3515,571.3787,14486.0
2020-09-09 12:00:00,573.14,574.72,572.91,574.72,10201.0,571.5981,573.1738,571.3687,573.1738,10201.0
2020-09-09 12:30:00,574.69,575.08,573.11,573.79,20704.0,573.1439,573.5329,571.5682,572.2464,20704.0
2020-09-09 13:00:00,573.8,574.18,572.26,573.18,18133.0,572.2563,572.6353,570.7205,571.638,18133.0
2020-09-09 13:30:00,573.0,573.01,570.4,570.5,15252.0,571.4585,571.4684,568.8655,568.9652,15252.0
2020-09-09 14:00:00,570.53,572.14,569.78,570.91,7476.0,568.9951,570.6008,568.2471,569.3741,7476.0
2020-09-09 14:30:00,570.86,573.66,570.4,572.67,23509.0,569.3242,572.1167,568.8655,571.1294,23509.0
2020-09-09 15:00:00,572.8,573.29,571.03,573.29,26635.0,571.259,571.7477,569.4938,571.7477,26635.0
2020-09-09 15:30:00,573.53,574.5,570.33,571.15,61537.0,571.9871,572.9544,568.7957,569.6135,61537.0
2020-09-10 09:30:00,568.99,572.02,563.97,567.85,44483.0,567.4593,570.4811,562.4528,566.3223,44483.0
2020-09-10 10:00:00,567.93,572.8,567.83,570.4,16414.0,566.4021,571.259,566.3024,568.8655,16414.0
2020-09-10 10:30:00,570.1,572.49,565.51,565.81,32157.0,568.5663,570.9498,563.9886,564.2878,32157.0
2020-09-10 11:00:00,565.3,569.03,565.04,566.94,20517.0,563.7792,567.4992,563.5199,565.4148,20517.0
2020-09-10 11:30:00,566.98,568.82,566.05,568.12,42036.0,565.4547,567.2897,564.5272,566.5916,42036.0
2020-09-10 12:00:00,567.82,568.46,564.57,565.1,27346.0,566.2924,566.9307,563.0512,563.5797,27346.0
2020-09-10 12:30:00,565.53,566.64,563.25,564.99,18147.0,564.0086,565.1156,561.7347,563.47,18147.0
2020-09-10 13:00:00,564.82,565.42,562.18,563.77,24130.0,563.3005,563.8989,560.6676,562.2533,24130.0
2020-09-10 13:30:00,563.78,564.22,561.3,561.44,14975.0,562.2633,562.7021,559.79,559.9296,14975.0
2020-09-10 14:00:00,561.48,562.03,553.19,553.19,29803.0,559.9695,560.518,551.7018,551.7018,29803.0
2020-09-10 14:30:00,552.84,556.04,550.56,556.0,42061.0,551.3527,554.5441,549.0788,554.5042,42061.0
2020-09-10 15:00:00,555.45,556.1,548.23,552.93,40772.0,553.9557,554.6039,546.7551,551.4425,40772.0
2020-09-10 15:30:00,552.2,554.18,548.35,549.85,100837.0,550.7144,552.6891,546.8748,548.3708,100837.0
2020-09-11 09:30:00,552.02,561.33,550.5,552.01,66523.0,550.5349,559.8199,549.019,550.5249,66523.0
2020-09-11 10:00:00,552.42,553.84,548.78,552.91,26308.0,550.9338,552.35,547.3036,551.4225,26308.0
2020-09-11 10:30:00,553.98,554.0,551.44,551.46,13984.0,552.4896,552.5096,549.9565,549.9764,13984.0
2020-09-11 11:00:00,551.07,553.67,548.48,549.02,16153.0,549.5875,552.1805,547.0044,547.543,16153.0
2020-09-11 11:30:00,548.63,548.89,544.51,546.19,29579.0,547.154,547.4133,543.0451,544.7206,29579.0
2020-09-11 12:00:00,546.22,549.84,545.31,545.55,19843.0,544.7505,548.3608,543.843,544.0823,19843.0
2020-09-11 12:30:00,545.63,545.82,542.37,542.6,19088.0,544.1621,544.3516,540.9109,541.1403,19088.0
2020-09-11 13:00:00,543.26,545.0,541.6,543.52,22894.0,541.7985,543.5338,540.143,542.0578,22894.0
2020-09-11 13:30:00,543.38,543.67,540.37,540.68,22463.0,541.9182,542.2074,538.9163,539.2254,22463.0
2020-09-11 14:00:00,540.7,544.67,540.0,542.34,27765.0,539.2454,543.2047,538.5473,540.881,27765.0
2020-09-11 14:30:00,542.52,545.02,541.7,544.73,39783.0,541.0605,543.5538,540.2427,543.2645,39783.0
2020-09-11 15:00:00,545.13,547.28,541.5,547.28,27464.0,543.6635,545.8077,540.0432,545.8077,27464.0
2020-09-11 15:30:00,547.26,547.41,542.49,544.45,50618.0,545.7877,545.9373,541.0306,542.9853,50618.0
2020-09-14 09:30:00,554.41,557.16,550.65,554.51,32487.0,552.9185,555.6611,549.1686,553.0182,32487.0
2020-09-14 10:00:00,555.0,557.57,554.83,555.59,22717.0,553.5069,556.07,553.3374,554.0953,22717.0
2020-09-14 10:30:00,555.86,558.23,554.55,558.22,17710.0,554.3646,556.7282,553.0581,556.7182,17710.0
2020-09-14 11:00:00,557.73,558.97,556.5,558.91,12608.0,556.2296,557.4662,555.0029,557.4064,12608.0
2020-09-14 11:30:00,558.52,560.23,558.49,559.05,9850.0,557.0174,558.7228,556.9875,557.546,9850.0
2020-09-14 12:00:00,558.81,560.4,558.8,559.96,12478.0,557.3067,558.8924,557.2967,558.4536,12478.0
2020-09-14 12:30:00,560.16,561.66,558.25,561.65,18499.0,558.653,560.149,556.7482,560.139,18499.0
2020-09-14 13:00:00,562.0,564.7,561.55,564.52,29160.0,560.4881,563.1808,560.0393,563.0013,29160.0
2020-09-14 13:30:00,564.57,566.51,563.68,565.38,23460.0,563.0512,564.9859,562.1636,563.859,23460.0
2020-09-14 14:00:00,565.0,566.21,564.35,564.94,25373.0,563.48,564.6867,562.8317,563.4202,25373.0
2020-09-14 14:30:00,565.22,565.45,561.02,563.36,24916.0,563.6994,563.9288,559.5107,561.8444,24916.0
2020-09-14 15:00:00,563.41,563.51,561.22,563.5,18898.0,561.8943,561.994,559.7102,561.984,18898.0
2020-09-14 15:30:00,563.51,565.59,562.55,564.18,59362.0,561.994,564.0684,561.0366,562.6622,59362.0
2020-09-15 09:30:00,568.05,574.85,567.59,573.63,24832.0,566.5218,573.3035,566.063,572.0868,24832.0
2020-09-15 10:00:00,574.62,575.65,572.82,574.34,14528.0,573.0741,574.1013,571.279,572.7949,14528.0
2020-09-15 10:30:00,574.35,576.4,574.03,574.83,19762.0,572.8048,574.8493,572.4857,573.2836,19762.0
2020-09-15 11:00:00,575.07,578.4,575.07,577.69,20585.0,573.5229,576.8439,573.5229,576.1359,20585.0
2020-09-15 11:30:00,577.42,580.93,577.26,579.0,31862.0,575.8666,579.3671,575.707,577.4423,31862.0
2020-09-15 12:00:00,578.95,582.0,578.85,580.86,24026.0,577.3925,580.4343,577.2927,579.2973,24026.0
2020-09-15 12:30:00,580.84,581.72,580.0,580.8,14509.0,579.2774,580.155,578.4396,579.2375,14509.0
2020-09-15 13:00:00,581.01,582.87,580.59,582.26,25836.0,579.4469,581.3019,579.0281,580.6936,25836.0
2020-09-15 13:30:00,582.0,582.68,580.81,582.03,9461.0,580.4343,581.1124,579.2475,580.4642,9461.0
2020-09-15 14:00:00,581.97,582.07,579.31,581.15,17721.0,580.4043,580.5041,577.7515,579.5866,17721.0
2020-09-15 14:30:00,580.59,581.96,579.7,580.59,16190.0,579.0281,580.3944,578.1405,579.0281,16190.0
2020-09-15 15:00:00,580.37,580.64,577.55,579.8,17242.0,578.8086,579.0779,575.9962,578.2402,17242.0
2020-09-15 15:30:00,579.67,580.6,576.6,580.18,53622.0,578.1105,579.038,575.0488,578.6192,53622.0
2020-09-16 09:30:00,584.12,586.44,581.25,582.0,48410.0,582.5486,584.8623,579.6863,580.4343,48410.0
2020-09-16 10:00:00,581.98,582.44,577.22,579.0,19425.0,580.4143,580.8731,575.6671,577.4423,19425.0
2020-09-16 10:30:00,578.43,580.8,575.17,580.56,20566.0,576.8739,579.2375,573.6226,578.9981,20566.0
2020-09-16 11:00:00,580.21,581.49,577.71,577.91,20986.0,578.6491,579.9256,576.1558,576.3553,20986.0
2020-09-16 11:30:00,577.6,578.93,576.64,578.38,16788.0,576.0461,577.3725,575.0887,576.824,16788.0
2020-09-16 12:00:00,578.35,578.65,573.15,575.0,22806.0,576.7941,577.0933,571.6081,573.4531,22806.0
2020-09-16 12:30:00,574.77,575.59,574.12,574.16,13750.0,573.2237,574.0415,572.5755,572.6154,13750.0
2020-09-16 13:00:00,574.4,575.78,572.83,573.54,14040.0,572.8547,574.231,571.2889,571.997,14040.0
2020-09-16 13:30:00,573.42,573.94,572.42,573.49,15633.0,571.8773,572.3959,570.88,571.9472,15633.0
2020-09-16 14:00:00,573.5,577.26,572.4,575.25,43037.0,571.9571,575.707,570.8601,573.7024,43037.0
2020-09-16 14:30:00,575.26,575.31,571.65,572.64,27020.0,573.7124,573.7623,570.1121,571.0994,27020.0
2020-09-16 15:00:00,572.51,574.04,568.78,568.78,40045.0,570.9698,572.4957,567.2498,567.2498,40045.0
2020-09-16 15:30:00,568.93,570.72,568.0,568.93,78978.0,567.3994,569.1846,566.4719,567.3994,78978.0
2020-09-17 09:30:00,556.44,565.71,556.44,564.58,63623.0,554.943,564.1881,554.943,563.0611,63623.0
2020-09-17 10:00:00,565.23,567.11,562.08,564.66,26868.0,563.7094,565.5843,560.5679,563.1409,26868.0
2020-09-17 10:30:00,564.75,569.15,564.04,567.35,24727.0,563.2307,567.6188,562.5226,565.8237,24727.0
2020-09-17 11:00:00,567.14,569.19,565.25,567.16,43674.0,565.6142,567.6587,563.7293,565.6342,43674.0
2020-09-17 11:30:00,567.43,567.65,563.53,564.7,18692.0,565.9035,566.1229,562.014,563.1808,18692.0
2020-09-17 12:00:00,564.29,566.18,560.75,563.73,12884.0,562.7719,564.6568,559.2414,562.2134,12884.0
2020-09-17 12:30:00,563.31,564.93,561.9,563.76,14106.0,561.7945,563.4102,560.3883,562.2433,14106.0
2020-09-17 13:00:00,564.39,566.01,563.78,565.23,10421.0,562.8716,564.4873,562.2633,563.7094,10421.0
2020-09-17 13:30:00,565.49,569.1,565.49,567.36,18692.0,563.9687,567.569,563.9687,565.8336,18692.0
2020-09-17 14:00:00,567.83,569.37,566.67,566.67,14828.0,566.3024,567.8382,565.1455,565.1455,14828.0
2020-09-17 14:30:00,565.08,566.88,564.27,565.57,10445.0,563.5598,565.3549,562.752,564.0485,10445.0
2020-09-17 15:00:00,565.84,567.67,563.67,565.49,24911.0,564.3177,566.1428,562.1536,563.9687,24911.0
2020-09-17 15:30:00,565.18,567.37,564.67,564.85,55622.0,563.6595,565.8436,563.1509,563.3304,55622.0
2020-09-18 09:30:00,567.48,567.84,562.41,565.25,131930.0,565.9533,566.3124,560.897,563.7293,131930.0
2020-09-18 10:00:00,564.85,565.63,562.4,563.78,18111.0,563.3304,564.1083,560.887,562.2633,18111.0
2020-09-18 10:30:00,563.34,564.3,557.1,557.42,18257.0,561.8245,562.7819,555.6013,555.9204,18257.0
2020-09-18 11:00:00,557.43,558.1,554.48,557.19,30837.0,555.9304,556.5986,552.9883,555.691,30837.0
2020-09-18 11:30:00,556.25,556.33,552.09,555.3,34210.0,554.7535,554.8333,550.6047,553.8061,34210.0
2020-09-18 12:00:00,555.08,555.27,552.03,552.11,30711.0,553.5867,553.7762,550.5449,550.6247,30711.0
2020-09-18 12:30:00,552.52,552.75,547.96,550.92,40054.0,551.0336,551.263,546.4858,549.4379,40054.0
2020-09-18 13:00:00,550.33,550.8,546.39,546.39,14004.0,548.8495,549.3182,544.9201,544.9201,14004.0
2020-09-18 13:30:00,546.29,549.69,544.96,549.31,12990.0,544.8203,548.2112,543.4939,547.8322,12990.0
2020-09-18 14:00:00,549.04,550.53,547.32,548.07,22054.0,547.5629,549.0489,545.8476,546.5955,22054.0
2020-09-18 14:30:00,548.41,552.89,548.16,552.54,23060.0,546.9346,551.4026,546.6853,551.0535,23060.0
2020-09-18 15:00:00,552.46,552.58,549.12,551.25,30075.0,550.9737,551.0934,547.6427,549.767,30075.0
2020-09-18 15:30:00,551.71,557.45,550.62,555.2,137799.0,550.2258,555.9503,549.1387,553.7064,137799.0
2020-09-21 09:30:00,551.14,554.59,542.15,554.1,41328.0,549.6573,553.098,540.6915,552.6093,41328.0
2020-09-21 10:00:00,554.5,555.91,548.96,549.42,26190.0,553.0082,554.4145,547.4832,547.9419,26190.0
2020-09-21 10:30:00,549.43,551.88,548.25,548.62,22909.0,547.9519,550.3953,546.7751,547.1441,22909.0
2020-09-21 11:00:00,548.67,550.0,544.5,545.54,20650.0,547.1939,548.5204,543.0351,544.0724,20650.0
2020-09-21 11:30:00,545.49,549.31,544.1,548.7,20181.0,544.0225,547.8322,542.6362,547.2239,20181.0
2020-09-21 12:00:00,548.65,549.75,547.35,549.75,13931.0,547.174,548.271,545.8775,548.271,13931.0
2020-09-21 12:30:00,549.43,549.43,546.85,547.0,13268.0,547.9519,547.9519,545.3788,545.5284,13268.0
2020-09-21 13:00:00,547.15,549.95,547.11,549.19,9972.0,545.678,548.4705,545.6381,547.7125,9972.0
2020-09-21 13:30:00,549.19,550.2,547.68,548.15,13535.0,547.7125,548.7198,546.2066,546.6753,13535.0
2020-09-21 14:00:00,547.86,548.31,547.05,547.33,12459.0,546.3861,546.8349,545.5783,545.8575,12459.0
2020-09-21 14:30:00,547.11,549.0,546.56,548.88,16875.0,545.6381,547.523,545.0896,547.4034,16875.0
2020-09-21 15:00:00,549.37,553.1,548.55,551.55,31606.0,547.892,551.612,547.0743,550.0662,31606.0
2020-09-21 15:30:00,551.72,556.47,550.16,556.39,71067.0,550.2357,554.9729,548.6799,554.8932,71067.0
2020-09-22 09:30:00,552.36,562.13,552.36,557.06,43790.0,550.874,560.6177,550.874,555.5614,43790.0
2020-09-22 10:00:00,558.14,561.57,556.71,561.57,19787.0,556.6385,560.0592,555.2123,560.0592,19787.0
2020-09-22 10:30:00,561.34,563.27,555.73,556.08,18470.0,559.8298,561.7547,554.2349,554.584,18470.0
2020-09-22 11:00:00,556.07,557.39,554.93,557.05,11779.0,554.574,555.8905,553.4371,555.5514,11779.0
2020-09-22 11:30:00,557.22,560.08,556.83,559.94,11657.0,555.7209,558.5732,555.332,558.4336,11657.0
2020-09-22 12:00:00,559.85,561.5,559.77,561.22,8098.0,558.3439,559.9894,558.2641,559.7102,8098.0
2020-09-22 12:30:00,561.5,563.23,561.01,562.73,7820.0,559.9894,561.7148,559.5007,561.2161,7820.0
2020-09-22 13:00:00,562.85,566.46,562.34,566.03,11935.0,561.3358,564.9361,560.8272,564.5072,11935.0
2020-09-22 13:30:00,566.34,569.45,565.55,569.01,19795.0,564.8164,567.918,564.0285,567.4792,19795.0
2020-09-22 14:00:00,569.32,570.03,568.36,568.94,11920.0,567.7884,568.4965,566.831,567.4094,11920.0
2020-09-22 14:30:00,569.2,571.14,568.92,570.6,15228.0,567.6687,569.6035,567.3895,569.0649,15228.0
2020-09-22 15:00:00,570.15,572.49,570.07,571.82,22701.0,568.6161,570.9498,568.5364,570.2817,22701.0
2020-09-22 15:30:00,571.96,573.45,570.29,571.14,51196.0,570.4213,571.9073,568.7558,569.6035,51196.0
2020-09-23 09:30:00,572.37,572.56,567.2,571.78,20635.0,570.8302,571.0197,565.6741,570.2418,20635.0
2020-09-23 10:00:00,571.92,572.95,567.72,567.9,13943.0,570.3814,571.4086,566.1927,566.3722,13943.0
2020-09-23 10:30:00,567.79,575.59,567.71,574.97,16840.0,566.2625,574.0415,566.1827,573.4232,16840.0
2020-09-23 11:00:00,575.2,578.16,575.2,576.16,10415.0,573.6526,576.6046,573.6526,574.61,10415.0
2020-09-23 11:30:00,576.43,576.85,573.6,573.6,14147.0,574.8792,575.2981,572.0569,572.0569,14147.0
2020-09-23 12:00:00,573.54,575.23,572.05,574.49,12398.0,571.997,573.6825,570.511,572.9445,12398.0
2020-09-23 12:30:00,574.51,577.53,574.0,577.24,8917.0,572.9644,575.9763,572.4558,575.6871,8917.0
2020-09-23 13:00:00,576.82,577.04,572.74,572.75,10494.0,575.2682,575.4876,571.1992,571.2091,10494.0
2020-09-23 13:30:00,572.47,572.63,569.73,569.97,9100.0,570.9299,571.0895,568.1973,568.4366,9100.0
2020-09-23 14:00:00,569.59,569.59,562.49,564.91,20050.0,568.0577,568.0577,560.9768,563.3902,20050.0
2020-09-23 14:30:00,564.48,567.42,564.39,565.65,9784.0,562.9614,565.8935,562.8716,564.1283,9784.0
2020-09-23 15:00:00,566.15,567.06,563.96,565.84,14127.0,564.6269,565.5345,562.4428,564.3177,14127.0
2020-09-23 15:30:00,565.76,567.03,563.77,565.21,53299.0,564.238,565.5045,562.2533,563.6894,53299.0
2020-09-24 09:30:00,561.0,564.99,556.54,558.45,20162.0,559.4908,563.47,555.0428,556.9476,20162.0
2020-09-24 10:00:00,558.8,561.56,557.62,559.08,14592.0,557.2967,560.0493,556.1199,557.5759,14592.0
2020-09-24 10:30:00,558.23,560.21,555.57,560.2,15493.0,556.7282,558.7029,554.0754,558.6929,15493.0
2020-09-24 11:00:00,560.39,561.3,557.39,559.51,9526.0,558.8824,559.79,555.8905,558.0048,9526.0
2020-09-24 11:30:00,559.55,562.55,559.54,561.83,17754.0,558.0447,561.0366,558.0347,560.3185,17754.0
2020-09-24 12:00:00,561.83,562.15,560.24,561.14,7297.0,560.3185,560.6377,558.7328,559.6304,7297.0
2020-09-24 12:30:00,560.59,560.73,558.51,560.42,5359.0,559.0819,559.2215,557.0075,558.9123,5359.0
2020-09-24 13:00:00,560.55,561.51,558.53,558.96,7235.0,559.042,559.9994,557.0274,557.4562,7235.0
2020-09-24 13:30:00,560.34,561.81,559.65,560.11,8531.0,558.8325,560.2986,558.1444,558.6032,8531.0
2020-09-24 14:00:00,560.21,560.82,556.87,558.33,9184.0,558.7029,559.3112,555.3719,556.8279,9184.0
2020-09-24 14:30:00,558.58,560.61,556.72,556.72,6715.0,557.0773,559.1018,555.2223,555.2223,6715.0
2020-09-24 15:00:00,556.84,558.4,554.86,555.59,12234.0,555.342,556.8978,553.3673,554.0953,12234.0
2020-09-24 15:30:00,555.02,559.83,554.69,557.69,47572.0,553.5268,558.3239,553.1977,556.1897,47572.0
2020-09-25 09:30:00,555.4,558.04,551.0,552.9,23110.0,553.9058,556.5387,549.5177,551.4126,23110.0
2020-09-25 10:00:00,553.14,556.84,551.16,555.71,17029.0,551.6519,555.342,549.6772,554.215,17029.0
2020-09-25 10:30:00,555.85,559.86,555.48,558.23,12954.0,554.3546,558.3538,553.9856,556.7282,12954.0
2020-09-25 11:00:00,558.45,561.55,556.84,560.94,13751.0,556.9476,560.0393,555.342,559.4309,13751.0
2020-09-25 11:30:00,561.24,561.71,559.0,560.48,10640.0,559.7301,560.1988,557.4961,558.9722,10640.0
2020-09-25 12:00:00,560.67,564.14,560.45,562.72,18447.0,559.1616,562.6223,558.9422,561.2061,18447.0
2020-09-25 12:30:00,562.92,564.96,562.27,562.3,22227.0,561.4056,563.4401,560.7573,560.7873,22227.0
2020-09-25 13:00:00,561.87,564.81,561.25,564.81,18281.0,560.3584,563.2905,559.7401,563.2905,18281.0
2020-09-25 13:30:00,564.6,566.3,564.26,565.89,18658.0,563.0811,564.7765,562.742,564.3676,18658.0
2020-09-25 14:00:00,566.03,569.26,566.03,568.62,16947.0,564.5072,567.7285,564.5072,567.0903,16947.0
2020-09-25 14:30:00,568.62,571.64,568.08,571.07,24311.0,567.0903,570.1021,566.5517,569.5337,24311.0
2020-09-25 15:00:00,571.11,574.84,571.11,574.42,22647.0,569.5736,573.2935,569.5736,572.8747,22647.0
2020-09-25 15:30:00,574.03,575.92,572.27,574.06,74239.0,572.4857,574.3706,570.7304,572.5156,74239.0
2020-09-28 09:30:00,572.83,574.62,565.73,566.72,38707.0,571.2889,573.0741,564.208,565.1954,38707.0
2020-09-28 10:00:00,567.53,569.98,565.5,569.97,32494.0,566.0032,568.4466,563.9787,568.4366,32494.0
2020-09-28 10:30:00,570.25,571.25,561.51,562.25,22398.0,568.7159,569.7132,559.9994,560.7374,22398.0
2020-09-28 11:00:00,562.2,564.58,562.2,563.94,12510.0,560.6875,563.0611,560.6875,562.4229,12510.0
2020-09-28 11:30:00,564.35,565.47,563.29,563.29,11042.0,562.8317,563.9487,561.7746,561.7746,11042.0
2020-09-28 12:00:00,562.89,564.2,560.77,561.5,14213.0,561.3757,562.6822,559.2614,559.9894,14213.0
2020-09-28 12:30:00,561.66,563.57,561.0,561.47,14223.0,560.149,562.0538,559.4908,559.9595,14223.0
2020-09-28 13:00:00,561.2,563.8,559.06,563.75,19459.0,559.6902,562.2832,557.556,562.2334,19459.0
2020-09-28 13:30:00,563.75,565.21,562.38,564.27,16818.0,562.2334,563.6894,560.867,562.752,16818.0
2020-09-28 14:00:00,564.28,565.67,563.23,564.76,10328.0,562.7619,564.1482,561.7148,563.2406,10328.0
2020-09-28 14:30:00,565.0,566.78,564.06,566.28,12720.0,563.48,565.2552,562.5425,564.7566,12720.0
2020-09-28 15:00:00,567.17,571.37,565.53,570.82,22860.0,565.6442,569.8329,564.0086,569.2843,22860.0
2020-09-28 15:30:00,570.46,572.36,568.0,572.13,61155.0,568.9253,570.8202,566.4719,570.5908,61155.0
2020-09-29 09:30:00,573.2,574.25,567.91,572.78,29627.0,571.6579,572.7051,566.3822,571.2391,29627.0
2020-09-29 10:00:00,573.26,575.63,572.66,575.56,16237.0,571.7178,574.0814,571.1194,574.0116,16237.0
2020-09-29 10:30:00,575.11,575.51,570.87,572.99,12237.0,573.5628,573.9617,569.3342,571.4485,12237.0
2020-09-29 11:00:00,573.46,573.99,571.8,573.79,11624.0,571.9172,572.4458,570.2617,572.2464,11624.0
2020-09-29 11:30:00,574.11,574.64,570.22,571.33,25260.0,572.5655,573.0941,568.686,569.793,25260.0
2020-09-29 12:00:00,571.05,571.33,568.58,569.39,7500.0,569.5137,569.793,567.0504,567.8582,7500.0
2020-09-29 12:30:00,569.48,571.27,568.88,570.22,5030.0,567.9479,569.7331,567.3496,568.686,5030.0
2020-09-29 13:00:00,570.19,570.19,568.48,569.0,5172.0,568.656,568.656,566.9506,567.4692,5172.0
2020-09-29 13:30:00,569.7,572.59,569.34,572.27,4650.0,568.1674,571.0496,567.8083,570.7304,4650.0
2020-09-29 14:00:00,572.48,573.06,571.66,572.68,7020.0,570.9399,571.5183,570.1221,571.1393,7020.0
2020-09-29 14:30:00,572.6,576.0,572.51,575.31,11490.0,571.0596,574.4504,570.9698,573.7623,11490.0
2020-09-29 15:00:00,575.63,575.64,573.72,574.03,6918.0,574.0814,574.0914,572.1765,572.4857,6918.0
2020-09-29 15:30:00,574.35,574.72,572.32,573.7,20228.0,572.8048,573.1738,570.7803,572.1566,20228.0
2020-09-30 09:30:00,589.77,589.77,573.61,574.02,287458.0,588.1834,588.1834,572.0668,572.4757,287458.0
2020-09-30 10:00:00,574.75,575.07,558.02,558.44,187983.0,573.2038,573.5229,556.5188,556.9376,187983.0
2020-09-30 10:30:00,558.73,559.78,554.0,558.65,96857.0,557.2269,558.274,552.5096,557.1471,96857.0
2020-09-30 11:00:00,558.81,567.6,558.5,567.2,73137.0,557.3067,566.073,556.9975,565.6741,73137.0
2020-09-30 11:30:00,567.25,569.32,563.26,563.7,56299.0,565.7239,567.7884,561.7447,562.1835,56299.0
2020-09-30 12:00:00,564.04,568.18,561.35,566.56,58629.0,562.5226,566.6514,559.8398,565.0358,58629.0
2020-09-30 12:30:00,566.62,569.17,565.21,568.9,39691.0,565.0956,567.6388,563.6894,567.3695,39691.0
2020-09-30 13:00:00,569.23,569.37,567.09,567.95,30306.0,567.6986,567.8382,565.5644,566.4221,30306.0
2020-09-30 13:30:00,567.89,570.27,567.79,569.68,36878.0,566.3622,568.7358,566.2625,568.1474,36878.0
2020-09-30 14:00:00,569.65,571.9,564.0,566.44,50553.0,568.1175,570.3614,562.4827,564.9161,50553.0
2020-09-30 14:30:00,565.44,565.94,560.05,561.38,42476.0,563.9188,564.4175,558.5433,559.8697,42476.0
2020-09-30 15:00:00,561.31,562.29,555.66,558.06,50747.0,559.7999,560.7773,554.1651,556.5587,50747.0
2020-09-30 15:30:00,557.54,562.22,557.02,559.28,99020.0,556.0401,560.7075,555.5215,557.7754,99020.0
2020-10-01 09:30:00,562.5,562.5,552.27,555.27,107808.0,560.9867,560.9867,550.7842,553.7762,107808.0
2020-10-01 10:00:00,554.71,558.28,552.52,554.65,70304.0,553.2177,556.7781,551.0336,553.1578,70304.0
2020-10-01 10:30:00,555.17,557.14,554.52,556.15,24000.0,553.6764,555.6411,553.0282,554.6538,24000.0
2020-10-01 11:00:00,556.27,557.5,554.71,555.76,19271.0,554.7735,556.0002,553.2177,554.2649,19271.0
2020-10-01 11:30:00,555.39,557.5,553.81,555.49,20496.0,553.8959,556.0002,552.3201,553.9956,20496.0
2020-10-01 12:00:00,555.55,557.35,555.38,556.88,15652.0,554.0554,555.8506,553.8859,555.3818,15652.0
2020-10-01 12:30:00,556.87,560.33,556.8,559.26,26778.0,555.3719,558.8226,555.3021,557.7554,26778.0
2020-10-01 13:00:00,559.22,559.87,558.24,559.6,16095.0,557.7155,558.3638,556.7382,558.0945,16095.0
2020-10-01 13:30:00,559.64,562.61,559.29,560.4,38277.0,558.1344,561.0964,557.7854,558.8924,38277.0
2020-10-01 14:00:00,560.84,564.52,559.41,564.39,39698.0,559.3312,563.0013,557.905,562.8716,39698.0
2020-10-01 14:30:00,564.25,565.61,563.56,564.48,32403.0,562.732,564.0884,562.0439,562.9614,32403.0
2020-10-01 15:00:00,564.63,565.29,562.63,563.38,38913.0,563.111,563.7692,561.1164,561.8644,38913.0
2020-10-01 15:30:00,563.21,568.38,563.21,568.0,121847.0,561.6948,566.8509,561.6948,566.4719,121847.0
2020-10-02 09:30:00,562.0,574.5,561.66,572.46,62170.0,560.4881,572.9544,560.149,570.9199,62170.0
2020-10-02 10:00:00,573.49,576.0,571.31,571.39,39417.0,571.9472,574.4504,569.773,569.8528,39417.0
2020-10-02 10:30:00,571.57,571.81,565.02,570.92,31597.0,570.0323,570.2717,563.4999,569.3841,31597.0
2020-10-02 11:00:00,570.92,570.93,565.75,566.19,25590.0,569.3841,569.394,564.228,564.6668,25590.0
2020-10-02 11:30:00,565.94,566.83,558.0,558.89,48348.0,564.4175,565.3051,556.4988,557.3864,48348.0
2020-10-02 12:00:00,558.28,561.52,554.04,561.15,51689.0,556.7781,560.0094,552.5495,559.6404,51689.0
2020-10-02 12:30:00,561.39,563.58,559.81,562.13,24240.0,559.8797,562.0638,558.304,560.6177,24240.0
2020-10-02 13:00:00,561.37,564.36,560.72,563.35,17093.0,559.8598,562.8417,559.2115,561.8344,17093.0
2020-10-02 13:30:00,563.0,564.2,561.2,563.22,21621.0,561.4854,562.6822,559.6902,561.7048,21621.0
2020-10-02 14:00:00,563.54,565.62,563.31,565.38,22241.0,562.0239,564.0983,561.7945,563.859,22241.0
2020-10-02 14:30:00,565.18,566.73,564.58,565.96,30793.0,563.6595,565.2053,563.0611,564.4374,30793.0
2020-10-02 15:00:00,565.92,566.0,562.64,563.83,15168.0,564.3975,564.4773,561.1263,562.3131,15168.0
2020-10-02 15:30:00,563.63,566.3,562.69,565.26,117457.0,562.1137,564.7765,561.1762,563.7393,117457.0
2020-10-05 09:30:00,598.9,619.97,594.11,601.13,887739.0,597.2888,618.3021,592.5117,599.5128,887739.0
2020-10-05 10:00:00,600.41,603.5,591.15,593.75,365162.0,598.7947,601.8764,589.5596,592.1527,365162.0
2020-10-05 10:30:00,592.95,602.48,592.84,599.11,301359.0,591.3548,600.8592,591.2451,597.4982,301359.0
2020-10-05 11:00:00,599.17,601.67,596.44,599.22,167811.0,597.5581,600.0513,594.8354,597.6079,167811.0
2020-10-05 11:30:00,599.49,604.99,598.65,604.74,164074.0,597.8772,603.3624,597.0395,603.1131,164074.0
2020-10-05 12:00:00,604.65,607.62,603.39,606.39,134532.0,603.0233,605.9853,601.7667,604.7586,134532.0
2020-10-05 12:30:00,606.43,606.49,604.2,604.67,57783.0,604.7985,604.8584,602.5745,603.0433,57783.0
2020-10-05 13:00:00,604.67,607.87,603.74,605.65,99011.0,603.0433,606.2347,602.1158,604.0206,99011.0
2020-10-05 13:30:00,605.53,606.13,601.56,603.17,59690.0,603.901,604.4993,599.9416,601.5473,59690.0
2020-10-05 14:00:00,602.85,603.23,598.5,599.54,91373.0,601.2282,601.6072,596.8899,597.9271,91373.0
2020-10-05 14:30:00,599.77,612.0,598.31,611.92,298192.0,598.1565,610.3536,596.7004,610.2738,298192.0
2020-10-05 15:00:00,611.72,614.28,607.02,609.97,293472.0,610.0743,612.6274,605.387,608.329,293472.0
2020-10-05 15:30:00,609.93,611.42,603.28,604.58,230410.0,608.2891,609.7751,601.657,602.9535,230410.0
2020-10-06 09:30:00,605.32,608.0,593.05,604.98,169504.0,603.6915,606.3643,591.4545,603.3524,169504.0
2020-10-06 10:00:00,604.98,610.38,599.99,600.48,100783.0,603.3524,608.7379,598.3759,598.8645,100783.0
2020-10-06 10:30:00,600.11,601.26,595.0,595.82,65393.0,598.4955,599.6424,593.3993,594.2171,65393.0
2020-10-06 11:00:00,596.05,597.38,587.53,591.99,74668.0,594.4465,595.7729,585.9494,590.3974,74668.0
2020-10-06 11:30:00,592.48,593.58,586.05,587.8,51306.0,590.8861,591.9831,584.4734,586.2187,51306.0
2020-10-06 12:00:00,587.91,591.67,587.11,590.99,33846.0,586.3284,590.0782,585.5305,589.4001,33846.0
2020-10-06 12:30:00,591.36,594.46,590.52,590.93,49025.0,589.7691,592.8607,588.9313,589.3402,49025.0
2020-10-06 13:00:00,590.83,590.91,587.15,588.74,44839.0,589.2405,589.3203,585.5704,587.1561,44839.0
2020-10-06 13:30:00,588.57,590.92,585.02,587.85,46375.0,586.9866,589.3303,583.4461,586.2685,46375.0
2020-10-06 14:00:00,587.64,589.88,586.77,586.95,25754.0,586.0591,588.2931,585.1914,585.3709,25754.0
2020-10-06 14:30:00,587.19,590.0,581.28,583.2,72086.0,585.6103,588.4127,579.7162,581.631,72086.0
2020-10-06 15:00:00,583.36,584.95,579.02,583.84,72791.0,581.7906,583.3763,577.4623,582.2693,72791.0
2020-10-06 15:30:00,583.58,586.64,580.09,581.6,117657.0,582.01,585.0618,578.5294,580.0353,117657.0
2020-10-07 09:30:00,588.01,589.1,583.0,586.0,61707.0,586.4281,587.5152,581.4316,584.4235,61707.0
2020-10-07 10:00:00,586.0,590.0,581.65,584.23,45607.0,584.4235,588.4127,580.0852,582.6583,45607.0
2020-10-07 10:30:00,583.77,589.47,582.7,588.97,36565.0,582.1995,587.8842,581.1324,587.3855,36565.0
2020-10-07 11:00:00,589.25,589.5,586.16,588.92,17410.0,587.6648,587.9141,584.5831,587.3356,17410.0
2020-10-07 11:30:00,588.78,590.0,587.7,590.0,23382.0,587.196,588.4127,586.1189,588.4127,23382.0
2020-10-07 12:00:00,589.53,591.7,588.69,589.44,25127.0,587.944,590.1082,587.1063,587.8542,25127.0
2020-10-07 12:30:00,590.22,591.44,589.71,590.58,12553.0,588.6322,589.8489,588.1235,588.9912,12553.0
2020-10-07 13:00:00,590.9,591.09,588.61,588.61,15318.0,589.3103,589.4998,587.0265,587.0265,15318.0
2020-10-07 13:30:00,588.86,588.98,585.0,585.17,28441.0,587.2758,587.3955,583.4262,583.5957,28441.0
2020-10-07 14:00:00,585.33,588.52,583.9,588.52,27438.0,583.7553,586.9367,582.3292,586.9367,27438.0
2020-10-07 14:30:00,588.52,591.22,588.52,591.2,34710.0,586.9367,589.6295,586.9367,589.6095,34710.0
2020-10-07 15:00:00,591.08,593.88,590.41,590.98,56504.0,589.4898,592.2823,588.8216,589.3901,56504.0
2020-10-07 15:30:00,590.98,593.21,590.97,591.69,58411.0,589.3901,591.6141,589.3801,590.0982,58411.0
2020-10-08 09:30:00,614.64,615.0,599.1,605.01,446898.0,612.9865,613.3455,597.4883,603.3824,446898.0
2020-10-08 10:00:00,605.43,607.71,598.09,600.44,174645.0,603.8012,606.0751,596.481,598.8247,174645.0
2020-10-08 10:30:00,600.79,605.13,600.79,602.58,73192.0,599.1737,603.502,599.1737,600.9589,73192.0
2020-10-08 11:00:00,603.18,606.37,602.5,605.64,87697.0,601.5573,604.7387,600.8791,604.0107,87697.0
2020-10-08 11:30:00,605.69,606.99,602.77,602.99,65765.0,604.0605,605.357,601.1484,601.3678,65765.0
2020-10-08 12:00:00,602.78,603.39,600.12,600.47,76665.0,601.1584,601.7667,598.5055,598.8546,76665.0
2020-10-08 12:30:00,600.46,602.59,599.63,601.0,41773.0,598.8446,600.9689,598.0168,599.3831,41773.0
2020-10-08 13:00:00,601.28,601.75,599.94,600.97,45190.0,599.6624,600.1311,598.326,599.3532,45190.0
2020-10-08 13:30:00,601.24,602.2,600.02,600.96,26635.0,599.6225,600.5799,598.4058,599.3433,26635.0
2020-10-08 14:00:00,601.04,603.04,600.14,602.55,27709.0,599.423,601.4177,598.5255,600.929,27709.0
2020-10-08 14:30:00,602.54,605.87,602.1,605.33,54329.0,600.919,604.24,600.4802,603.7015,54329.0
2020-10-08 15:00:00,605.31,606.24,602.57,603.04,80094.0,603.6816,604.6091,600.9489,601.4177,80094.0
2020-10-08 15:30:00,603.1,603.15,599.5,599.67,161986.0,601.4775,601.5274,597.8872,598.0567,161986.0
2020-10-09 09:30:00,600.96,602.49,593.5,595.75,111478.0,599.3433,600.8691,591.9033,594.1473,111478.0
2020-10-09 10:00:00,595.46,602.55,594.2,602.29,58239.0,593.8581,600.929,592.6014,600.6697,58239.0
2020-10-09 10:30:00,602.45,604.44,600.65,602.32,74491.0,600.8292,602.8139,599.0341,600.6996,74491.0
2020-10-09 11:00:00,602.07,603.0,600.3,601.37,18999.0,600.4503,601.3778,598.685,599.7522,18999.0
2020-10-09 11:30:00,601.24,604.29,601.24,602.0,23645.0,599.6225,602.6643,599.6225,600.3805,23645.0
2020-10-09 12:00:00,601.74,602.89,599.41,599.73,48116.0,600.1212,601.2681,597.7974,598.1166,48116.0
2020-10-09 12:30:00,599.92,600.85,598.8,600.21,25030.0,598.3061,599.2336,597.1891,598.5953,25030.0
2020-10-09 13:00:00,600.44,601.53,599.38,600.68,26222.0,598.8247,599.9117,597.7675,599.064,26222.0
2020-10-09 13:30:00,600.73,600.99,598.51,599.45,12034.0,599.1139,599.3732,596.8998,597.8373,12034.0
2020-10-09 14:00:00,599.55,603.96,599.4,601.91,33952.0,597.9371,602.3352,597.7875,600.2907,33952.0
2020-10-09 14:30:00,601.6,602.97,600.6,602.0,9581.0,599.9815,601.3478,598.9842,600.3805,9581.0
2020-10-09 15:00:00,602.16,602.91,600.81,602.37,28232.0,600.54,601.288,599.1937,600.7495,28232.0
2020-10-09 15:30:00,602.92,603.0,601.0,601.76,69670.0,601.298,601.3778,599.3831,600.1411,69670.0
2020-10-12 09:30:00,602.25,602.79,590.85,596.46,114357.0,600.6298,601.1683,589.2605,594.8554,114357.0
2020-10-12 10:00:00,596.99,597.42,593.35,594.23,36929.0,595.3839,595.8128,591.7537,592.6314,36929.0
2020-10-12 10:30:00,594.33,597.85,592.45,597.85,35697.0,592.7311,596.2416,590.8562,596.2416,35697.0
2020-10-12 11:00:00,597.8,600.5,595.36,595.36,44990.0,596.1918,598.8845,593.7583,593.7583,44990.0
2020-10-12 11:30:00,595.17,597.83,594.39,597.5,28108.0,593.5688,596.2217,592.7909,595.8926,28108.0
2020-10-12 12:00:00,597.54,600.81,597.03,600.81,19491.0,595.9325,599.1937,595.4238,599.1937,19491.0
2020-10-12 12:30:00,600.34,602.35,599.82,600.74,21300.0,598.7249,600.7295,598.2063,599.1238,21300.0
2020-10-12 13:00:00,601.03,602.88,598.45,602.63,21687.0,599.4131,601.2581,596.84,601.0088,21687.0
2020-10-12 13:30:00,602.86,604.97,602.46,604.58,23653.0,601.2381,603.3425,600.8392,602.9535,23653.0
2020-10-12 14:00:00,604.92,605.4,602.49,604.52,28433.0,603.2926,603.7713,600.8691,602.8937,28433.0
2020-10-12 14:30:00,604.73,605.16,602.23,602.34,47930.0,603.1031,603.532,600.6098,600.7195,47930.0
2020-10-12 15:00:00,602.43,602.44,598.03,600.17,46377.0,600.8093,600.8193,596.4211,598.5554,46377.0
2020-10-12 15:30:00,600.12,602.67,599.25,601.11,37483.0,598.5055,601.0487,597.6379,599.4929,37483.0
2020-10-13 09:30:00,601.6,613.47,600.18,612.52,81655.0,599.9815,611.8196,598.5654,610.8722,81655.0
2020-10-13 10:00:00,612.59,616.31,609.12,614.12,79773.0,610.942,614.652,607.4813,612.4679,79773.0
2020-10-13 10:30:00,614.26,615.36,610.35,611.06,43003.0,612.6075,613.7045,608.708,609.4161,43003.0
2020-10-13 11:00:00,611.15,611.23,604.77,609.01,81316.0,609.5058,609.5856,603.143,607.3716,81316.0
2020-10-13 11:30:00,609.37,611.43,607.67,607.68,22175.0,607.7306,609.7851,606.0352,606.0452,22175.0
2020-10-13 12:00:00,607.71,609.0,606.29,607.13,11345.0,606.0751,607.3616,604.6589,605.4967,11345.0
2020-10-13 12:30:00,607.29,609.0,607.01,608.2,12055.0,605.6562,607.3616,605.377,606.5638,12055.0
2020-10-13 13:00:00,607.82,609.23,606.4,608.2,8789.0,606.1848,607.591,604.7686,606.5638,8789.0
2020-10-13 13:30:00,608.36,611.08,608.36,608.86,24011.0,606.7233,609.436,606.7233,607.222,24011.0
2020-10-13 14:00:00,608.97,609.37,602.8,603.89,50422.0,607.3317,607.7306,601.1783,602.2654,50422.0
2020-10-13 14:30:00,603.49,614.0,603.49,608.04,194379.0,601.8665,612.3482,601.8665,606.4042,194379.0
2020-10-13 15:00:00,607.47,609.19,606.76,607.97,32115.0,605.8357,607.5511,605.1277,606.3344,32115.0
2020-10-13 15:30:00,607.78,609.5,606.75,607.98,61737.0,606.1449,607.8603,605.1177,606.3444,61737.0
2020-10-14 09:30:00,608.9,610.93,599.48,600.4,73800.0,607.2619,609.2864,597.8672,598.7848,73800.0
2020-10-14 10:00:00,600.81,602.45,597.0,601.84,82593.0,599.1937,600.8292,595.3939,600.2209,82593.0
2020-10-14 10:30:00,601.35,605.1,601.0,603.89,21754.0,599.7322,603.4721,599.3831,602.2654,21754.0
2020-10-14 11:00:00,604.41,609.21,603.59,605.84,79572.0,602.784,607.5711,601.9662,604.2101,79572.0
2020-10-14 11:30:00,605.91,606.34,599.37,599.5,26215.0,604.2799,604.7088,597.7575,597.8872,26215.0
2020-10-14 12:00:00,599.5,600.54,597.58,598.71,18446.0,597.8872,598.9244,595.9724,597.0993,18446.0
2020-10-14 12:30:00,598.71,600.13,597.35,599.05,11227.0,597.0993,598.5155,595.743,597.4384,11227.0
2020-10-14 13:00:00,598.63,599.06,597.0,598.0,23996.0,597.0195,597.4484,595.3939,596.3912,23996.0
2020-10-14 13:30:00,598.23,599.36,596.75,599.16,29718.0,596.6206,597.7476,595.1446,597.5481,29718.0
2020-10-14 14:00:00,599.41,601.91,599.04,600.7,15184.0,597.7974,600.2907,597.4284,599.084,15184.0
2020-10-14 14:30:00,601.0,601.0,599.0,600.77,85371.0,599.3831,599.3831,597.3885,599.1538,85371.0
2020-10-14 15:00:00,600.86,603.68,600.63,602.87,51834.0,599.2435,602.0559,599.0141,601.2481,51834.0
2020-10-14 15:30:00,602.59,603.5,600.69,600.82,61139.0,600.9689,601.8764,599.074,599.2036,61139.0
2020-10-15 09:30:00,598.02,605.12,591.0,602.53,114143.0,596.4112,603.4921,589.4101,600.909,114143.0
2020-10-15 10:00:00,602.46,602.46,597.58,598.8,61686.0,600.8392,600.8392,595.9724,597.1891,61686.0
2020-10-15 10:30:00,599.13,599.75,595.0,597.16,29582.0,597.5182,598.1365,593.3993,595.5535,29582.0
2020-10-15 11:00:00,596.67,597.06,593.0,593.02,37764.0,595.0648,595.4537,591.4047,591.4246,37764.0
2020-10-15 11:30:00,593.66,594.26,591.52,593.12,30331.0,592.0629,592.6613,589.9287,591.5243,30331.0
2020-10-15 12:00:00,593.11,594.44,590.75,592.01,30468.0,591.5144,592.8408,589.1607,590.4173,30468.0
2020-10-15 12:30:00,592.39,592.76,589.0,590.17,41818.0,590.7963,591.1653,587.4154,588.5823,41818.0
2020-10-15 13:00:00,590.3,590.84,587.61,588.27,50383.0,588.7119,589.2505,586.0292,586.6874,50383.0
2020-10-15 13:30:00,588.27,588.96,586.24,586.7,46264.0,586.6874,587.3755,584.6629,585.1216,46264.0
2020-10-15 14:00:00,587.05,587.49,580.73,582.46,68189.0,585.4707,585.9095,579.1677,580.893,68189.0
2020-10-15 14:30:00,582.46,585.26,582.04,585.25,52786.0,580.893,583.6855,580.4742,583.6755,52786.0
2020-10-15 15:00:00,585.45,587.12,584.86,587.12,37251.0,583.875,585.5405,583.2866,585.5405,37251.0
2020-10-15 15:30:00,587.13,587.97,584.71,585.48,67683.0,585.5505,586.3882,583.137,583.9049,67683.0
2020-10-16 09:30:00,589.0,597.24,585.67,597.09,82067.0,587.4154,595.6333,584.0944,595.4837,82067.0
2020-10-16 10:00:00,597.0,604.19,597.0,603.74,51826.0,595.3939,602.5646,595.3939,602.1158,51826.0
2020-10-16 10:30:00,604.0,604.0,599.17,600.69,28559.0,602.3751,602.3751,597.5581,599.074,28559.0
2020-10-16 11:00:00,600.87,602.54,598.29,599.8,31826.0,599.2535,600.919,596.6804,598.1864,31826.0
2020-10-16 11:30:00,599.86,603.5,599.2,603.18,31404.0,598.2462,601.8764,597.588,601.5573,31404.0
2020-10-16 12:00:00,602.44,605.43,602.44,604.44,37222.0,600.8193,603.8012,600.8193,602.8139,37222.0
2020-10-16 12:30:00,604.07,604.44,601.47,602.57,17872.0,602.4449,602.8139,599.8519,600.9489,17872.0
2020-10-16 13:00:00,602.24,602.8,601.36,601.77,12730.0,600.6198,601.1783,599.7422,600.1511,12730.0
2020-10-16 13:30:00,601.5,601.69,599.83,600.92,13470.0,599.8818,600.0713,598.2163,599.3034,13470.0
2020-10-16 14:00:00,600.85,601.23,598.87,599.5,21480.0,599.2336,599.6125,597.2589,597.8872,21480.0
2020-10-16 14:30:00,599.09,602.29,598.58,600.94,23467.0,597.4783,600.6697,596.9697,599.3233,23467.0
2020-10-16 15:00:00,601.57,601.7,598.71,599.34,24833.0,599.9516,600.0813,597.0993,597.7276,24833.0
2020-10-16 15:30:00,599.12,601.76,598.5,600.61,94703.0,597.5082,600.1411,596.8899,598.9942,94703.0
2020-10-19 09:30:00,600.0,601.09,595.0,597.15,54799.0,598.3858,599.4729,593.3993,595.5435,54799.0
2020-10-19 10:00:00,596.23,598.29,591.49,593.36,32438.0,594.626,596.6804,589.8987,591.7637,32438.0
2020-10-19 10:30:00,593.21,593.33,584.55,588.31,44720.0,591.6141,591.7338,582.9774,586.7273,44720.0
2020-10-19 11:00:00,587.15,588.48,583.08,584.84,33624.0,585.5704,586.8968,581.5114,583.2666,33624.0
2020-10-19 11:30:00,584.96,586.69,584.32,585.19,11796.0,583.3863,585.1116,582.748,583.6157,11796.0
2020-10-19 12:00:00,585.0,585.33,582.96,583.24,18247.0,583.4262,583.7553,581.3917,581.6709,18247.0
2020-10-19 12:30:00,583.4,586.66,583.25,585.64,14893.0,581.8305,585.0817,581.6809,584.0645,14893.0
2020-10-19 13:00:00,585.92,586.65,582.96,583.82,24363.0,584.3437,585.0718,581.3917,582.2494,24363.0
2020-10-19 13:30:00,583.75,584.83,582.24,582.77,16927.0,582.1796,583.2567,580.6736,581.2022,16927.0
2020-10-19 14:00:00,582.51,586.49,581.44,584.3,27050.0,580.9429,584.9122,579.8758,582.7281,27050.0
2020-10-19 14:30:00,584.25,584.25,580.68,581.0,27884.0,582.6782,582.6782,579.1178,579.437,27884.0
2020-10-19 15:00:00,580.75,582.13,579.0,580.25,27377.0,579.1876,580.5639,577.4423,578.689,27377.0
2020-10-19 15:30:00,580.67,584.59,580.67,583.6,60298.0,579.1078,583.0173,579.1078,582.03,60298.0
2020-10-20 09:30:00,582.0,584.13,578.66,581.68,32667.0,580.4343,582.5585,577.1032,580.1151,32667.0
2020-10-20 10:00:00,582.47,586.49,579.77,579.77,21998.0,580.903,584.9122,578.2103,578.2103,21998.0
2020-10-20 10:30:00,579.82,581.05,578.71,579.0,27399.0,578.2601,579.4868,577.1531,577.4423,27399.0
2020-10-20 11:00:00,578.81,578.81,575.44,575.49,22829.0,577.2528,577.2528,573.8919,573.9418,22829.0
2020-10-20 11:30:00,575.35,577.42,573.36,576.37,17579.0,573.8022,575.8666,571.8175,574.8194,17579.0
2020-10-20 12:00:00,576.45,578.38,576.44,577.64,15584.0,574.8992,576.824,574.8892,576.086,15584.0
2020-10-20 12:30:00,577.69,579.11,576.01,576.37,21624.0,576.1359,577.552,574.4604,574.8194,21624.0
2020-10-20 13:00:00,576.4,578.48,576.17,577.23,20724.0,574.8493,576.9237,574.6199,575.6771,20724.0
2020-10-20 13:30:00,577.39,578.05,576.06,576.25,24476.0,575.8367,576.4949,574.5102,574.6997,24476.0
2020-10-20 14:00:00,576.42,577.94,575.34,576.01,20594.0,574.8693,576.3852,573.7922,574.4604,20594.0
2020-10-20 14:30:00,576.24,578.06,575.82,576.83,19719.0,574.6898,576.5049,574.2709,575.2782,19719.0
2020-10-20 15:00:00,576.82,577.55,573.14,577.15,24198.0,575.2682,575.9962,571.5981,575.5973,24198.0
2020-10-20 15:30:00,577.06,579.45,575.65,576.8,50420.0,575.5076,577.8911,574.1013,575.2483,50420.0
2020-10-21 09:30:00,577.53,581.68,576.83,579.95,25989.0,575.9763,580.1151,575.2782,578.3898,25989.0
2020-10-21 10:00:00,580.25,580.25,575.12,575.78,14353.0,578.689,578.689,573.5728,574.231,14353.0
2020-10-21 10:30:00,575.65,576.34,574.25,575.33,12267.0,574.1013,574.7895,572.7051,573.7822,12267.0
2020-10-21 11:00:00,575.12,575.43,570.51,572.09,19470.0,573.5728,573.8819,568.9752,570.5509,19470.0
2020-10-21 11:30:00,571.62,571.71,568.57,569.13,30208.0,570.0822,570.1719,567.0404,567.5989,30208.0
2020-10-21 12:00:00,568.69,571.79,568.37,570.22,11448.0,567.1601,570.2517,566.8409,568.686,11448.0
2020-10-21 12:30:00,569.47,569.86,567.02,567.77,8888.0,567.938,568.3269,565.4946,566.2425,8888.0
2020-10-21 13:00:00,568.62,571.88,568.01,570.42,23650.0,567.0903,570.3415,566.4819,568.8854,23650.0
2020-10-21 13:30:00,570.86,574.0,569.91,572.57,8427.0,569.3242,572.4558,568.3768,571.0296,8427.0
2020-10-21 14:00:00,572.76,574.24,572.52,574.08,6240.0,571.2191,572.6951,570.9798,572.5356,6240.0
2020-10-21 14:30:00,574.32,575.53,573.02,573.73,4181.0,572.7749,573.9817,571.4784,572.1865,4181.0
2020-10-21 15:00:00,574.44,574.78,572.75,574.74,8622.0,572.8946,573.2337,571.2091,573.1938,8622.0
2020-10-21 15:30:00,574.75,575.95,571.26,572.26,40785.0,573.2038,574.4005,569.7232,570.7205,40785.0
2020-10-22 09:30:00,566.04,577.05,566.04,573.85,38979.0,564.5172,575.4976,564.5172,572.3062,38979.0
2020-10-22 10:00:00,574.42,576.74,571.98,573.93,13120.0,572.8747,575.1884,570.4412,572.386,13120.0
2020-10-22 10:30:00,574.08,574.08,569.82,571.24,15369.0,572.5356,572.5356,568.287,569.7032,15369.0
2020-10-22 11:00:00,571.24,571.96,569.01,569.37,13649.0,569.7032,570.4213,567.4792,567.8382,13649.0
2020-10-22 11:30:00,569.5,569.68,567.66,567.93,9725.0,567.9679,568.1474,566.1328,566.4021,9725.0
2020-10-22 12:00:00,567.1,569.09,567.1,568.97,5428.0,565.5743,567.559,565.5743,567.4393,5428.0
2020-10-22 12:30:00,568.73,572.95,568.02,572.95,10714.0,567.2,571.4086,566.4919,571.4086,10714.0
2020-10-22 13:00:00,572.74,573.92,570.31,571.69,7588.0,571.1992,572.376,568.7757,570.152,7588.0
2020-10-22 13:30:00,571.56,575.0,570.79,573.01,9626.0,570.0224,573.4531,569.2544,571.4684,9626.0
2020-10-22 14:00:00,573.24,573.56,572.25,572.79,7105.0,571.6978,572.017,570.7105,571.249,7105.0
2020-10-22 14:30:00,572.52,573.31,571.84,572.25,9200.0,570.9798,571.7676,570.3016,570.7105,9200.0
2020-10-22 15:00:00,571.89,573.14,571.04,573.12,10245.0,570.3515,571.5981,569.5037,571.5782,10245.0
2020-10-22 15:30:00,573.23,576.72,571.08,575.73,77596.0,571.6879,575.1685,569.5436,574.1811,77596.0
2020-10-23 09:30:00,580.29,582.72,575.12,581.69,42088.0,578.7289,581.1523,573.5728,580.1251,42088.0
2020-10-23 10:00:00,581.41,582.04,579.43,580.1,25716.0,579.8459,580.4742,577.8712,578.5394,25716.0
2020-10-23 10:30:00,580.0,580.42,576.69,579.5,15187.0,578.4396,578.8585,575.1385,577.941,15187.0
2020-10-23 11:00:00,579.64,582.35,579.34,581.35,16320.0,578.0806,580.7833,577.7814,579.786,16320.0
2020-10-23 11:30:00,581.46,581.7,577.42,579.21,9986.0,579.8957,580.1351,575.8666,577.6518,9986.0
2020-10-23 12:00:00,579.02,579.52,576.45,577.41,10885.0,577.4623,577.9609,574.8992,575.8566,10885.0
2020-10-23 12:30:00,577.08,577.87,576.28,576.62,11858.0,575.5275,576.3154,574.7297,575.0687,11858.0
2020-10-23 13:00:00,576.61,580.48,576.61,579.21,12392.0,575.0588,578.9184,575.0588,577.6518,12392.0
2020-10-23 13:30:00,579.67,579.99,577.44,578.14,13138.0,578.1105,578.4297,575.8865,576.5846,13138.0
2020-10-23 14:00:00,578.58,579.47,577.74,579.44,16308.0,577.0235,577.9111,576.1857,577.8812,16308.0
2020-10-23 14:30:00,579.14,579.71,578.77,579.24,16639.0,577.582,578.1504,577.213,577.6817,16639.0
2020-10-23 15:00:00,579.39,581.86,578.77,581.08,23068.0,577.8313,580.2946,577.213,579.5167,23068.0
2020-10-23 15:30:00,580.82,581.38,579.05,580.04,55382.0,579.2574,579.8159,577.4922,578.4795,55382.0
2020-10-26 09:30:00,574.35,585.91,573.88,585.28,32588.0,572.8048,584.3337,572.3361,583.7054,32588.0
2020-10-26 10:00:00,583.74,584.6,580.4,580.4,10523.0,582.1696,583.0273,578.8386,578.8386,10523.0
2020-10-26 10:30:00,580.27,583.39,579.31,582.86,19511.0,578.7089,581.8205,577.7515,581.292,19511.0
2020-10-26 11:00:00,582.88,584.24,581.23,583.36,17520.0,581.3119,582.6682,579.6663,581.7906,17520.0
2020-10-26 11:30:00,582.77,583.59,581.75,583.1,9955.0,581.2022,582.02,580.1849,581.5313,9955.0
2020-10-26 12:00:00,583.21,584.24,582.45,583.25,8585.0,581.641,582.6682,580.8831,581.6809,8585.0
2020-10-26 12:30:00,583.39,583.73,581.36,582.15,13205.0,581.8205,582.1596,579.796,580.5839,13205.0
2020-10-26 13:00:00,582.44,583.51,581.76,581.76,8829.0,580.8731,581.9402,580.1949,580.1949,8829.0
2020-10-26 13:30:00,581.69,584.09,580.56,584.09,8344.0,580.1251,582.5186,578.9981,582.5186,8344.0
2020-10-26 14:00:00,583.89,587.62,583.89,586.44,13996.0,582.3192,586.0391,582.3192,584.8623,13996.0
2020-10-26 14:30:00,586.34,586.71,584.37,585.78,11478.0,584.7626,585.1316,582.7979,584.2041,11478.0
2020-10-26 15:00:00,585.76,586.64,583.95,585.68,11574.0,584.1841,585.0618,582.379,584.1044,11574.0
2020-10-26 15:30:00,585.6,586.2,581.93,585.74,45301.0,584.0246,584.623,580.3645,584.1642,45301.0
2020-10-27 09:30:00,584.98,590.97,581.57,590.0,40764.0,583.4062,589.3801,580.0054,588.4127,40764.0
2020-10-27 10:00:00,590.02,590.03,584.39,584.92,15503.0,588.4327,588.4427,582.8178,583.3464,15503.0
2020-10-27 10:30:00,584.92,586.32,584.55,584.82,15534.0,583.3464,584.7426,582.9774,583.2467,15534.0
2020-10-27 11:00:00,584.69,585.49,582.6,582.82,17315.0,583.117,583.9149,581.0327,581.2521,17315.0
2020-10-27 11:30:00,582.82,584.61,581.27,583.05,19755.0,581.2521,583.0372,579.7062,581.4814,19755.0
2020-10-27 12:00:00,583.39,583.53,581.78,582.38,12839.0,581.8205,581.9601,580.2149,580.8132,12839.0
2020-10-27 12:30:00,582.35,583.87,580.77,583.87,16833.0,580.7833,582.2992,579.2076,582.2992,16833.0
2020-10-27 13:00:00,583.3,583.75,581.32,583.44,9176.0,581.7308,582.1796,579.7561,581.8704,9176.0
2020-10-27 13:30:00,583.43,584.27,581.93,582.29,11538.0,581.8604,582.6982,580.3645,580.7235,11538.0
2020-10-27 14:00:00,582.29,582.59,579.04,581.57,18928.0,580.7235,581.0227,577.4822,580.0054,18928.0
2020-10-27 14:30:00,581.89,583.77,581.16,583.57,18022.0,580.3246,582.1995,579.5965,582.0,18022.0
2020-10-27 15:00:00,583.28,583.31,580.86,582.95,14280.0,581.7108,581.7407,579.2973,581.3817,14280.0
2020-10-27 15:30:00,582.87,584.66,582.25,582.52,26522.0,581.3019,583.0871,580.6836,580.9529,26522.0
2020-10-28 09:30:00,576.69,578.98,573.25,573.68,48283.0,575.1385,577.4224,571.7078,572.1366,48283.0
2020-10-28 10:00:00,572.7,574.65,564.91,566.71,27848.0,571.1593,573.104,563.3902,565.1854,27848.0
2020-10-28 10:30:00,566.42,567.99,564.0,565.91,27338.0,564.8962,566.462,562.4827,564.3876,27338.0
2020-10-28 11:00:00,565.63,568.06,564.75,567.23,15894.0,564.1083,566.5318,563.2307,565.704,15894.0
2020-10-28 11:30:00,567.23,568.66,566.0,566.59,7119.0,565.704,567.1302,564.4773,565.0657,7119.0
2020-10-28 12:00:00,566.5,567.74,565.0,565.0,9350.0,564.976,566.2126,563.48,563.48,9350.0
2020-10-28 12:30:00,564.93,565.76,563.87,565.1,8508.0,563.4102,564.238,562.353,563.5797,8508.0
2020-10-28 13:00:00,565.46,566.76,564.71,566.14,10840.0,563.9388,565.2353,563.1908,564.6169,10840.0
2020-10-28 13:30:00,566.59,573.53,565.59,572.87,14067.0,565.0657,571.9871,564.0684,571.3288,14067.0
2020-10-28 14:00:00,572.61,573.02,570.23,572.33,13985.0,571.0695,571.4784,568.6959,570.7903,13985.0
2020-10-28 14:30:00,572.31,572.97,570.0,571.94,8761.0,570.7703,571.4286,568.4665,570.4013,8761.0
2020-10-28 15:00:00,572.39,572.96,570.22,572.5,13552.0,570.8501,571.4186,568.686,570.9598,13552.0
2020-10-28 15:30:00,572.66,573.21,566.98,567.04,52696.0,571.1194,571.6679,565.4547,565.5145,52696.0
2020-10-29 09:30:00,576.0,576.0,564.29,564.29,72395.0,574.4504,574.4504,562.7719,562.7719,72395.0
2020-10-29 10:00:00,564.27,565.33,559.57,562.33,34811.0,562.752,563.8091,558.0646,560.8172,34811.0
2020-10-29 10:30:00,562.61,563.13,559.71,561.05,19141.0,561.0964,561.615,558.2042,559.5406,19141.0
2020-10-29 11:00:00,561.25,562.5,559.38,561.24,16325.0,559.7401,560.9867,557.8751,559.7301,16325.0
2020-10-29 11:30:00,561.03,561.03,558.0,558.57,13891.0,559.5207,559.5207,556.4988,557.0673,13891.0
2020-10-29 12:00:00,559.0,560.49,558.02,558.79,13447.0,557.4961,558.9821,556.5188,557.2867,13447.0
2020-10-29 12:30:00,558.84,560.37,557.44,557.83,20264.0,557.3366,558.8625,555.9403,556.3293,20264.0
2020-10-29 13:00:00,557.95,560.98,557.63,560.76,22832.0,556.449,559.4708,556.1298,559.2514,22832.0
2020-10-29 13:30:00,560.68,563.49,560.46,562.89,23374.0,559.1716,561.9741,558.9522,561.3757,23374.0
2020-10-29 14:00:00,562.71,565.4,562.64,564.13,23571.0,561.1962,563.8789,561.1263,562.6123,23571.0
2020-10-29 14:30:00,563.69,564.77,562.6,563.21,31331.0,562.1735,563.2506,561.0865,561.6948,31331.0
2020-10-29 15:00:00,563.6,564.53,562.59,563.81,25999.0,562.0838,563.0113,561.0765,562.2932,25999.0
2020-10-29 15:30:00,563.66,563.88,555.54,555.78,129856.0,562.1436,562.363,554.0454,554.2848,129856.0
2020-10-30 09:30:00,546.0,556.58,544.03,551.06,60321.0,544.5311,555.0827,542.5664,549.5775,60321.0
2020-10-30 10:00:00,551.18,551.18,540.57,540.82,70272.0,549.6972,549.6972,539.1157,539.365,70272.0
2020-10-30 10:30:00,540.67,543.88,539.23,542.25,36287.0,539.2155,542.4168,537.7793,540.7912,36287.0
2020-10-30 11:00:00,542.72,543.19,534.31,535.57,38259.0,541.2599,541.7287,532.8726,534.1292,38259.0
2020-10-30 11:30:00,535.38,536.46,533.23,535.73,27249.0,533.9397,535.0168,531.7955,534.2887,27249.0
2020-10-30 12:00:00,535.37,542.49,535.09,541.8,32158.0,533.9297,541.0306,533.6505,540.3424,32158.0
2020-10-30 12:30:00,541.52,542.99,540.37,542.07,34904.0,540.0632,541.5292,538.9163,540.6117,34904.0
2020-10-30 13:00:00,542.4,543.51,540.24,541.13,21756.0,540.9408,542.0478,538.7866,539.6742,21756.0
2020-10-30 13:30:00,540.95,542.85,539.1,539.93,18480.0,539.4947,541.3896,537.6497,538.4774,18480.0
2020-10-30 14:00:00,539.82,542.34,538.5,539.3,33913.0,538.3677,540.881,537.0513,537.8491,33913.0
2020-10-30 14:30:00,539.6,540.97,537.63,537.65,37403.0,538.1483,539.5146,536.1836,536.2036,37403.0
2020-10-30 15:00:00,537.64,540.06,537.31,538.02,48992.0,536.1936,538.6071,535.8645,536.5726,48992.0
2020-10-30 15:30:00,538.68,544.28,538.61,543.71,101215.0,537.2308,542.8157,537.161,542.2473,101215.0
2020-11-02 09:30:00,545.06,552.61,544.1,551.86,60246.0,543.5936,551.1233,542.6362,550.3753,60246.0
2020-11-02 10:00:00,553.22,557.42,550.4,557.12,67896.0,551.7317,555.9204,548.9193,555.6212,67896.0
2020-11-02 10:30:00,557.07,557.07,548.06,549.36,45303.0,555.5713,555.5713,546.5856,547.8821,45303.0
2020-11-02 11:00:00,548.99,550.93,543.47,545.98,32755.0,547.5131,549.4479,542.0079,544.5112,32755.0
2020-11-02 11:30:00,546.22,547.42,545.06,546.01,24305.0,544.7505,545.9473,543.5936,544.5411,24305.0
2020-11-02 12:00:00,546.03,546.85,545.0,546.42,24629.0,544.561,545.3788,543.5338,544.95,24629.0
2020-11-02 12:30:00,546.57,546.58,541.29,542.22,31073.0,545.0996,545.1096,539.8338,540.7613,31073.0
2020-11-02 13:00:00,542.16,542.78,539.88,542.03,25242.0,540.7014,541.3198,538.4276,540.5718,25242.0
2020-11-02 13:30:00,541.79,542.36,539.17,539.45,26765.0,540.3324,540.9009,537.7195,537.9987,26765.0
2020-11-02 14:00:00,539.46,544.72,539.45,544.34,23816.0,538.0087,543.2546,537.9987,542.8756,23816.0
2020-11-02 14:30:00,544.69,546.23,543.82,545.97,26607.0,543.2246,544.7605,542.357,544.5012,26607.0
2020-11-02 15:00:00,546.38,547.71,545.8,546.5,27837.0,544.9101,546.2365,544.3317,545.0298,27837.0
2020-11-02 15:30:00,546.91,548.69,545.21,548.51,68497.0,545.4387,547.2139,543.7432,547.0344,68497.0
2020-11-03 09:30:00,551.89,556.43,550.0,555.87,28416.0,550.4053,554.9331,548.5204,554.3746,28416.0
2020-11-03 10:00:00,555.13,561.24,552.79,559.42,47724.0,553.6366,559.7301,551.3028,557.915,47724.0
2020-11-03 10:30:00,558.83,561.0,557.31,557.66,24156.0,557.3266,559.4908,555.8107,556.1597,24156.0
2020-11-03 11:00:00,557.8,558.83,556.1,557.01,14481.0,556.2994,557.3266,554.6039,555.5115,14481.0
2020-11-03 11:30:00,557.46,559.1,556.82,556.82,12257.0,555.9603,557.5959,555.322,555.322,12257.0
2020-11-03 12:00:00,556.83,558.09,555.34,557.67,11756.0,555.332,556.5886,553.846,556.1697,11756.0
2020-11-03 12:30:00,557.75,558.21,556.1,556.25,9728.0,556.2495,556.7083,554.6039,554.7535,9728.0
2020-11-03 13:00:00,556.27,557.0,554.48,554.54,8377.0,554.7735,555.5015,552.9883,553.0481,8377.0
2020-11-03 13:30:00,554.78,556.36,554.32,554.7,8143.0,553.2875,554.8632,552.8287,553.2077,8143.0
2020-11-03 14:00:00,554.85,555.6,552.41,555.38,11736.0,553.3573,554.1053,550.9239,553.8859,11736.0
2020-11-03 14:30:00,555.68,556.65,554.5,554.59,14227.0,554.1851,555.1525,553.0082,553.098,14227.0
2020-11-03 15:00:00,554.6,557.59,553.84,557.59,15018.0,553.108,556.0899,552.35,556.0899,15018.0
2020-11-03 15:30:00,557.48,560.43,556.29,556.29,39923.0,555.9802,558.9223,554.7934,554.7934,39923.0
2020-11-04 09:30:00,578.09,589.49,575.95,583.94,115339.0,576.5348,587.9041,574.4005,582.369,115339.0
2020-11-04 10:00:00,583.78,593.96,582.28,588.48,74901.0,582.2095,592.3621,580.7135,586.8968,74901.0
2020-11-04 10:30:00,588.94,590.86,585.53,589.62,32701.0,587.3556,589.2704,583.9548,588.0338,32701.0
2020-11-04 11:00:00,590.3,591.55,582.94,585.57,33016.0,588.7119,589.9586,581.3717,583.9947,33016.0
2020-11-04 11:30:00,585.91,588.3,584.16,586.15,27167.0,584.3337,586.7173,582.5885,584.5731,27167.0
2020-11-04 12:00:00,585.94,588.86,585.11,587.95,25143.0,584.3637,587.2758,583.5359,586.3683,25143.0
2020-11-04 12:30:00,588.0,588.38,582.02,582.5,22372.0,586.4181,586.7971,580.4542,580.9329,22372.0
2020-11-04 13:00:00,582.8,585.59,582.1,584.88,15640.0,581.2321,584.0146,580.534,583.3065,15640.0
2020-11-04 13:30:00,585.18,587.16,582.72,584.28,26367.0,583.6057,585.5804,581.1523,582.7081,26367.0
2020-11-04 14:00:00,584.76,588.32,583.88,586.3,32930.0,583.1868,586.7373,582.3092,584.7227,32930.0
2020-11-04 14:30:00,586.45,586.45,581.19,583.3,28122.0,584.8723,584.8723,579.6264,581.7308,28122.0
2020-11-04 15:00:00,583.76,584.34,581.43,583.62,26313.0,582.1895,582.768,579.8658,582.0499,26313.0
2020-11-04 15:30:00,583.79,588.73,583.53,586.98,95995.0,582.2194,587.1462,581.9601,585.4009,95995.0
2020-11-05 09:30:00,594.63,596.8,580.01,581.18,114106.0,593.0303,595.1944,578.4496,579.6165,114106.0
2020-11-05 10:00:00,580.06,587.78,578.95,586.52,72381.0,578.4995,586.1987,577.3925,584.9421,72381.0
2020-11-05 10:30:00,586.67,587.0,581.08,584.4,34290.0,585.0917,585.4208,579.5167,582.8278,34290.0
2020-11-05 11:00:00,584.73,585.88,580.76,585.88,38247.0,583.1569,584.3038,579.1976,584.3038,38247.0
2020-11-05 11:30:00,585.53,589.81,585.13,587.57,29312.0,583.9548,588.2233,583.5558,585.9893,29312.0
2020-11-05 12:00:00,587.87,591.98,587.44,588.98,26613.0,586.2885,590.3874,585.8596,587.3955,26613.0
2020-11-05 12:30:00,588.56,590.25,588.0,588.85,17774.0,586.9766,588.6621,586.4181,587.2658,17774.0
2020-11-05 13:00:00,589.06,589.28,583.82,586.4,22807.0,587.4753,587.6947,582.2494,584.8224,22807.0
2020-11-05 13:30:00,586.17,587.55,585.26,586.69,16015.0,584.593,585.9693,583.6855,585.1116,16015.0
2020-11-05 14:00:00,587.28,588.86,586.4,588.72,27433.0,585.7001,587.2758,584.8224,587.1362,27433.0
2020-11-05 14:30:00,588.68,591.98,588.68,590.2,30611.0,587.0963,590.3874,587.0963,588.6122,30611.0
2020-11-05 15:00:00,590.31,591.28,586.87,587.13,35476.0,588.7219,589.6893,585.2912,585.5505,35476.0
2020-11-05 15:30:00,587.57,589.33,585.62,589.25,50924.0,585.9893,587.7445,584.0445,587.6648,50924.0
2020-11-06 09:30:00,589.04,589.04,577.83,577.83,48902.0,587.4553,587.4553,576.2755,576.2755,48902.0
2020-11-06 10:00:00,578.24,579.05,573.14,574.16,32374.0,576.6844,577.4922,571.5981,572.6154,32374.0
2020-11-06 10:30:00,574.13,576.85,572.72,575.58,41862.0,572.5854,575.2981,571.1792,574.0315,41862.0
2020-11-06 11:00:00,576.0,579.0,574.33,575.88,38465.0,574.4504,577.4423,572.7849,574.3307,38465.0
2020-11-06 11:30:00,576.24,577.65,576.0,576.82,11698.0,574.6898,576.096,574.4504,575.2682,11698.0
2020-11-06 12:00:00,576.85,578.5,576.72,577.75,14010.0,575.2981,576.9437,575.1685,576.1957,14010.0
2020-11-06 12:30:00,577.83,578.06,574.73,576.25,20006.0,576.2755,576.5049,573.1838,574.6997,20006.0
2020-11-06 13:00:00,576.01,579.81,575.72,579.0,23589.0,574.4604,578.2502,574.1712,577.4423,23589.0
2020-11-06 13:30:00,578.94,579.99,577.54,577.55,18137.0,577.3825,578.4297,575.9863,575.9962,18137.0
2020-11-06 14:00:00,577.92,579.49,577.51,578.61,12798.0,576.3652,577.931,575.9563,577.0534,12798.0
2020-11-06 14:30:00,578.75,579.31,577.35,577.53,14829.0,577.193,577.7515,575.7968,575.9763,14829.0
2020-11-06 15:00:00,577.74,578.57,574.3,578.23,40431.0,576.1857,577.0135,572.755,576.6744,40431.0
2020-11-06 15:30:00,577.56,581.94,577.07,578.03,77568.0,576.0062,580.3744,575.5175,576.4749,77568.0
2020-11-09 09:30:00,551.61,555.05,540.31,548.66,193104.0,550.126,553.5568,538.8564,547.184,193104.0
2020-11-09 10:00:00,546.96,551.13,545.58,549.13,79297.0,545.4885,549.6473,544.1122,547.6527,79297.0
2020-11-09 10:30:00,550.0,556.03,547.0,555.6,31022.0,548.5204,554.5341,545.5284,554.1053,31022.0
2020-11-09 11:00:00,555.63,556.42,551.05,556.27,36062.0,554.1352,554.9231,549.5675,554.7735,36062.0
2020-11-09 11:30:00,556.9,557.45,553.65,555.47,27742.0,555.4018,555.9503,552.1605,553.9756,27742.0
2020-11-09 12:00:00,555.35,560.73,554.65,560.07,24554.0,553.856,559.2215,553.1578,558.5633,24554.0
2020-11-09 12:30:00,560.05,563.98,559.66,563.64,21920.0,558.5433,562.4627,558.1544,562.1237,21920.0
2020-11-09 13:00:00,563.98,566.98,563.6,566.43,30766.0,562.4627,565.4547,562.0838,564.9062,30766.0
2020-11-09 13:30:00,566.7,569.74,566.04,569.09,18928.0,565.1754,568.2072,564.5172,567.559,18928.0
2020-11-09 14:00:00,569.25,569.76,566.15,567.59,28477.0,567.7186,568.2272,564.6269,566.063,28477.0
2020-11-09 14:30:00,567.46,570.35,565.22,569.84,24942.0,565.9334,568.8156,563.6994,568.307,24942.0
2020-11-09 15:00:00,570.01,572.8,570.01,572.29,42363.0,568.4765,571.259,568.4765,570.7504,42363.0
2020-11-09 15:30:00,572.96,573.16,567.32,567.57,103966.0,571.4186,571.618,565.7938,566.0431,103966.0
2020-11-10 09:30:00,559.99,565.99,550.77,551.38,62594.0,558.4835,564.4673,549.2883,549.8966,62594.0
2020-11-10 10:00:00,551.94,553.3,546.93,549.42,49444.0,550.4551,551.8115,545.4586,547.9419,49444.0
2020-11-10 10:30:00,549.18,555.05,549.17,553.36,28316.0,547.7026,553.5568,547.6926,551.8713,28316.0
2020-11-10 11:00:00,553.97,557.45,552.88,557.25,22884.0,552.4797,555.9503,551.3926,555.7508,22884.0
2020-11-10 11:30:00,557.24,559.0,555.02,558.21,34768.0,555.7409,557.4961,553.5268,556.7083,34768.0
2020-11-10 12:00:00,557.8,563.0,557.66,560.0,17287.0,556.2994,561.4854,556.1597,558.4935,17287.0
2020-11-10 12:30:00,560.55,565.3,560.09,563.03,17072.0,559.042,563.7792,558.5832,561.5153,17072.0
2020-11-10 13:00:00,563.03,565.23,558.44,559.0,21844.0,561.5153,563.7094,556.9376,557.4961,21844.0
2020-11-10 13:30:00,558.88,561.21,557.0,558.65,19412.0,557.3765,559.7002,555.5015,557.1471,19412.0
2020-11-10 14:00:00,559.18,561.93,556.58,557.98,20725.0,557.6757,560.4183,555.0827,556.4789,20725.0
2020-11-10 14:30:00,557.37,560.65,557.37,560.58,39158.0,555.8705,559.1417,555.8705,559.0719,39158.0
2020-11-10 15:00:00,560.15,563.78,559.8,561.76,43969.0,558.643,562.2633,558.294,560.2487,43969.0
2020-11-10 15:30:00,562.37,563.2,559.01,559.22,58332.0,560.8571,561.6848,557.5061,557.7155,58332.0
2020-11-11 09:30:00,564.85,571.0,560.0,567.53,54342.0,563.3304,569.4639,558.4935,566.0032,54342.0
2020-11-11 10:00:00,568.13,568.13,562.36,562.98,38598.0,566.6016,566.6016,560.8471,561.4654,38598.0
2020-11-11 10:30:00,563.98,566.64,563.98,565.02,14228.0,562.4627,565.1156,562.4627,563.4999,14228.0
2020-11-11 11:00:00,564.46,565.07,562.28,565.0,14585.0,562.9415,563.5498,560.7673,563.48,14585.0
2020-11-11 11:30:00,565.26,568.61,564.94,568.53,13042.0,563.7393,567.0803,563.4202,567.0005,13042.0
2020-11-11 12:00:00,568.57,571.99,568.37,571.67,21734.0,567.0404,570.4512,566.8409,570.1321,21734.0
2020-11-11 12:30:00,571.62,573.66,567.75,567.75,21980.0,570.0822,572.1167,566.2226,566.2226,21980.0
2020-11-11 13:00:00,567.94,568.83,563.5,563.5,16232.0,566.4121,567.2997,561.984,561.984,16232.0
2020-11-11 13:30:00,563.57,564.78,562.7,563.07,10275.0,562.0538,563.2606,561.1862,561.5552,10275.0
2020-11-11 14:00:00,563.09,564.21,562.8,564.13,15188.0,561.5751,562.6921,561.2859,562.6123,15188.0
2020-11-11 14:30:00,564.13,564.82,562.92,563.93,23161.0,562.6123,563.3005,561.4056,562.4129,23161.0
2020-11-11 15:00:00,563.84,566.57,563.6,566.38,13568.0,562.3231,565.0458,562.0838,564.8563,13568.0
2020-11-11 15:30:00,566.34,568.41,565.84,567.3,54437.0,564.8164,566.8808,564.3177,565.7738,54437.0
2020-11-12 09:30:00,568.92,571.0,562.47,566.76,23445.0,567.3895,569.4639,560.9568,565.2353,23445.0
2020-11-12 10:00:00,566.12,567.07,563.3,563.63,18928.0,564.597,565.5444,561.7846,562.1137,18928.0
2020-11-12 10:30:00,564.01,564.05,558.87,561.43,20214.0,562.4927,562.5326,557.3665,559.9196,20214.0
2020-11-12 11:00:00,561.43,563.35,560.17,560.72,14243.0,559.9196,561.8344,558.663,559.2115,14243.0
2020-11-12 11:30:00,560.51,560.67,556.86,559.38,17263.0,559.0021,559.1616,555.3619,557.8751,17263.0
2020-11-12 12:00:00,559.69,559.7,557.08,558.8,11500.0,558.1843,558.1943,555.5813,557.2967,11500.0
2020-11-12 12:30:00,558.5,559.5,556.0,558.0,18475.0,556.9975,557.9948,554.5042,556.4988,18475.0
2020-11-12 13:00:00,558.22,558.22,555.36,556.11,12532.0,556.7182,556.7182,553.8659,554.6139,12532.0
2020-11-12 13:30:00,555.67,561.63,555.67,561.2,9297.0,554.1751,560.1191,554.1751,559.6902,9297.0
2020-11-12 14:00:00,561.1,561.59,557.05,557.94,13578.0,559.5905,560.0792,555.5514,556.439,13578.0
2020-11-12 14:30:00,557.49,558.33,555.54,556.94,17912.0,555.9902,556.8279,554.0454,555.4417,17912.0
2020-11-12 15:00:00,556.75,556.9,554.83,556.5,21108.0,555.2522,555.4018,553.3374,555.0029,21108.0
2020-11-12 15:30:00,556.78,558.27,555.23,557.07,40848.0,555.2821,556.7681,553.7363,555.5713,40848.0
2020-11-13 09:30:00,560.22,560.85,556.8,558.7,34603.0,558.7129,559.3412,555.3021,557.1969,34603.0
2020-11-13 10:00:00,557.78,565.24,557.78,565.12,41829.0,556.2794,563.7194,556.2794,563.5997,41829.0
2020-11-13 10:30:00,565.0,565.86,561.09,562.31,19153.0,563.48,564.3377,559.5805,560.7972,19153.0
2020-11-13 11:00:00,562.8,565.66,562.21,564.49,19010.0,561.2859,564.1382,560.6975,562.9714,19010.0
2020-11-13 11:30:00,564.55,564.74,562.06,562.98,12750.0,563.0312,563.2207,560.5479,561.4654,12750.0
2020-11-13 12:00:00,563.34,563.75,561.24,561.25,6371.0,561.8245,562.2334,559.7301,559.7401,6371.0
2020-11-13 12:30:00,561.8,564.46,560.91,564.28,7809.0,560.2886,562.9415,559.401,562.7619,7809.0
2020-11-13 13:00:00,564.05,564.8,563.08,563.75,9347.0,562.5326,563.2805,561.5652,562.2334,9347.0
2020-11-13 13:30:00,563.58,564.88,563.58,564.41,13207.0,562.0638,563.3603,562.0638,562.8916,13207.0
2020-11-13 14:00:00,564.67,566.85,563.87,566.25,15178.0,563.1509,565.325,562.353,564.7266,15178.0
2020-11-13 14:30:00,566.41,566.63,564.93,565.56,11985.0,564.8862,565.1056,563.4102,564.0385,11985.0
2020-11-13 15:00:00,565.25,567.0,564.15,566.84,23071.0,563.7293,565.4746,562.6323,565.315,23071.0
2020-11-13 15:30:00,566.75,567.7,564.23,566.96,48973.0,565.2253,566.1727,562.7121,565.4347,48973.0
2020-11-16 09:30:00,557.45,564.47,556.0,562.98,58755.0,555.9503,562.9514,554.5042,561.4654,58755.0
2020-11-16 10:00:00,561.96,566.8,561.95,565.25,20575.0,560.4482,565.2752,560.4382,563.7293,20575.0
2020-11-16 10:30:00,565.5,566.72,563.22,566.14,12712.0,563.9787,565.1954,561.7048,564.6169,12712.0
2020-11-16 11:00:00,566.0,566.28,561.24,561.97,10920.0,564.4773,564.7566,559.7301,560.4582,10920.0
2020-11-16 11:30:00,561.98,562.31,560.4,561.76,11706.0,560.4681,560.7972,558.8924,560.2487,11706.0
2020-11-16 12:00:00,562.0,562.05,560.29,560.29,15715.0,560.4881,560.5379,558.7827,558.7827,15715.0
2020-11-16 12:30:00,560.58,561.81,559.5,561.7,14002.0,559.0719,560.2986,557.9948,560.1889,14002.0
2020-11-16 13:00:00,561.56,562.29,561.27,562.27,7390.0,560.0493,560.7773,559.76,560.7573,7390.0
2020-11-16 13:30:00,561.84,563.5,561.03,562.5,10192.0,560.3285,561.984,559.5207,560.9867,10192.0
2020-11-16 14:00:00,562.56,562.56,561.39,561.39,10361.0,561.0466,561.0466,559.8797,559.8797,10361.0
2020-11-16 14:30:00,561.77,562.69,559.63,560.11,11953.0,560.2587,561.1762,558.1244,558.6032,11953.0
2020-11-16 15:00:00,560.07,561.63,559.6,561.01,10262.0,558.5633,560.1191,558.0945,559.5007,10262.0
2020-11-16 15:30:00,561.0,561.34,557.89,559.39,41414.0,559.4908,559.8298,556.3891,557.8851,41414.0
2020-11-17 09:30:00,556.38,556.6,546.08,550.26,67390.0,554.8832,555.1026,544.6109,548.7797,67390.0
2020-11-17 10:00:00,550.76,551.57,546.5,546.69,45033.0,549.2783,550.0861,545.0298,545.2193,45033.0
2020-11-17 10:30:00,546.98,547.57,545.17,545.57,20540.0,545.5085,546.0969,543.7033,544.1023,20540.0
2020-11-17 11:00:00,545.48,545.49,540.8,542.07,40676.0,544.0125,544.0225,539.3451,540.6117,40676.0
2020-11-17 11:30:00,542.33,542.8,539.44,540.92,58139.0,540.871,541.3397,537.9888,539.4648,58139.0
2020-11-17 12:00:00,540.91,544.43,540.27,541.32,30931.0,539.4548,542.9653,538.8165,539.8637,30931.0
2020-11-17 12:30:00,541.5,541.77,540.0,540.62,23234.0,540.0432,540.3125,538.5473,539.1656,23234.0
2020-11-17 13:00:00,540.97,541.82,540.0,540.17,30037.0,539.5146,540.3624,538.5473,538.7168,30037.0
2020-11-17 13:30:00,540.38,540.7,537.79,538.41,26878.0,538.9262,539.2454,536.3432,536.9615,26878.0
2020-11-17 14:00:00,538.43,538.45,536.05,536.42,43503.0,536.9815,537.0014,534.6079,534.9769,43503.0
2020-11-17 14:30:00,536.18,538.15,536.18,536.84,34032.0,534.7375,536.7022,534.7375,535.3958,34032.0
2020-11-17 15:00:00,536.79,539.54,536.43,539.24,31410.0,535.3459,538.0885,534.9869,537.7893,31410.0
2020-11-17 15:30:00,539.22,540.7,538.0,538.27,99800.0,537.7694,539.2454,536.5526,536.8219,99800.0
2020-11-18 09:30:00,543.0,543.0,528.2,530.38,86776.0,541.5392,541.5392,526.779,528.9531,86776.0
2020-11-18 10:00:00,531.15,531.81,527.87,528.25,85254.0,529.7211,530.3793,526.4499,526.8289,85254.0
2020-11-18 10:30:00,528.38,529.72,527.0,528.46,43161.0,526.9585,528.2949,525.5822,527.0383,43161.0
2020-11-18 11:00:00,528.39,529.75,525.5,529.54,33239.0,526.9685,528.3248,524.0863,528.1154,33239.0
2020-11-18 11:30:00,529.74,529.75,526.05,527.53,29169.0,528.3149,528.3248,524.6348,526.1108,29169.0
2020-11-18 12:00:00,527.51,530.89,527.09,530.89,22520.0,526.0909,529.4618,525.672,529.4618,22520.0
2020-11-18 12:30:00,530.85,530.9,527.01,528.2,50673.0,529.4219,529.4717,525.5922,526.779,50673.0
2020-11-18 13:00:00,528.24,529.4,526.4,526.4,37211.0,526.8189,527.9758,524.9838,524.9838,37211.0
2020-11-18 13:30:00,526.34,526.56,525.15,525.79,32542.0,524.924,525.1434,523.7372,524.3755,32542.0
2020-11-18 14:00:00,525.61,526.31,523.44,525.68,44207.0,524.196,524.8941,522.0318,524.2658,44207.0
2020-11-18 14:30:00,525.61,527.05,524.51,524.97,32932.0,524.196,525.6321,523.0989,523.5577,32932.0
2020-11-18 15:00:00,525.0,528.5,524.4,526.84,44462.0,523.5876,527.0782,522.9892,525.4227,44462.0
2020-11-18 15:30:00,526.94,527.05,518.19,519.04,150829.0,525.5224,525.6321,516.7959,517.6436,150829.0
2020-11-19 09:30:00,518.99,525.69,516.25,521.18,89574.0,517.5938,524.2758,514.8611,519.7779,89574.0
2020-11-19 10:00:00,521.33,524.62,517.69,517.88,43136.0,519.9275,523.2086,516.2973,516.4868,43136.0
2020-11-19 10:30:00,518.2,519.34,516.55,519.32,44328.0,516.8059,517.9428,515.1603,517.9229,44328.0
2020-11-19 11:00:00,519.21,521.95,517.52,519.58,32041.0,517.8132,520.5458,516.1277,518.1822,32041.0
2020-11-19 11:30:00,519.58,519.77,516.5,519.47,31923.0,518.1822,518.3717,515.1105,518.0725,31923.0
2020-11-19 12:00:00,518.28,519.5,517.25,518.18,17417.0,516.8857,518.1024,515.8585,516.786,17417.0
2020-11-19 12:30:00,518.21,519.15,517.48,518.19,11238.0,516.8159,517.7533,516.0878,516.7959,11238.0
2020-11-19 13:00:00,518.45,519.23,516.75,517.14,22708.0,517.0552,517.8331,515.3598,515.7488,22708.0
2020-11-19 13:30:00,517.09,519.15,516.8,517.2,17322.0,515.6989,517.7533,515.4097,515.8086,17322.0
2020-11-19 14:00:00,517.09,518.03,516.91,517.44,25912.0,515.6989,516.6364,515.5194,516.0479,25912.0
2020-11-19 14:30:00,517.65,519.39,516.86,517.27,39891.0,516.2574,517.9927,515.4695,515.8784,39891.0
2020-11-19 15:00:00,517.16,517.36,514.65,515.24,33729.0,515.7687,515.9682,513.2655,513.8539,33729.0
2020-11-19 15:30:00,515.34,516.68,514.42,514.42,104618.0,513.9536,515.29,513.0361,513.0361,104618.0
2020-11-20 09:30:00,513.96,516.28,509.34,512.85,100841.0,512.5773,514.8911,507.9697,511.4703,100841.0
2020-11-20 10:00:00,512.79,516.41,511.56,515.51,28842.0,511.4105,515.0207,510.1838,514.1231,28842.0
2020-11-20 10:30:00,515.28,520.13,515.1,518.74,52294.0,513.8938,518.7307,513.7142,517.3445,52294.0
2020-11-20 11:00:00,518.7,520.64,517.79,518.17,26902.0,517.3046,519.2393,516.397,516.776,26902.0
2020-11-20 11:30:00,518.02,519.48,516.86,518.1,31124.0,516.6264,518.0825,515.4695,516.7062,31124.0
2020-11-20 12:00:00,518.13,518.57,516.1,516.3,26092.0,516.7361,517.1749,514.7116,514.911,26092.0
2020-11-20 12:30:00,516.18,516.18,513.59,514.58,23187.0,514.7913,514.7913,512.2083,513.1956,23187.0
2020-11-20 13:00:00,514.4,516.05,513.96,515.53,20006.0,513.0161,514.6617,512.5773,514.1431,20006.0
2020-11-20 13:30:00,515.8,517.73,515.16,517.64,30080.0,514.4124,516.3372,513.7741,516.2474,30080.0
2020-11-20 14:00:00,517.63,518.09,515.81,516.06,26188.0,516.2374,516.6962,514.4223,514.6717,26188.0
2020-11-20 14:30:00,516.31,518.23,515.67,518.01,34419.0,514.921,516.8358,514.2827,516.6164,34419.0
2020-11-20 15:00:00,518.32,520.61,517.91,519.82,84509.0,516.9256,519.2094,516.5167,518.4215,84509.0
2020-11-20 15:30:00,519.54,521.27,518.52,518.63,76492.0,518.1423,519.8676,517.125,517.2347,76492.0
2020-11-23 09:30:00,536.0,538.86,517.0,519.1,306712.0,534.558,537.4103,515.6091,517.7035,306712.0
2020-11-23 10:00:00,519.93,525.6,518.0,524.87,106880.0,518.5312,524.186,516.6064,523.458,106880.0
2020-11-23 10:30:00,524.52,526.66,521.16,522.74,99272.0,523.1089,525.2431,519.7579,521.3337,99272.0
2020-11-23 11:00:00,523.0,523.45,518.85,519.32,46433.0,521.593,522.0418,517.4542,517.9229,46433.0
2020-11-23 11:30:00,518.99,520.29,517.52,518.0,63073.0,517.5938,518.8903,516.1277,516.6064,63073.0
2020-11-23 12:00:00,518.03,519.13,517.65,518.25,47535.0,516.6364,517.7334,516.2574,516.8558,47535.0
2020-11-23 12:30:00,518.34,519.35,516.8,517.8,28408.0,516.9455,517.9528,515.4097,516.407,28408.0
2020-11-23 13:00:00,518.26,519.35,518.0,519.02,53475.0,516.8657,517.9528,516.6064,517.6237,53475.0
2020-11-23 13:30:00,519.04,520.06,516.81,520.05,31004.0,517.6436,518.6609,515.4196,518.6509,31004.0
2020-11-23 14:00:00,520.12,521.55,519.3,520.98,35170.0,518.7207,520.1469,517.9029,519.5784,35170.0
2020-11-23 14:30:00,521.1,524.27,520.92,523.95,35463.0,519.6981,522.8596,519.5186,522.5404,35463.0
2020-11-23 15:00:00,523.97,524.17,521.73,522.32,38113.0,522.5604,522.7598,520.3264,520.9148,38113.0
2020-11-23 15:30:00,522.06,523.9,521.29,523.61,79832.0,520.6555,522.4906,519.8876,522.2013,79832.0
2020-11-24 09:30:00,521.57,528.44,520.25,524.77,113182.0,520.1668,527.0184,518.8504,523.3582,113182.0
2020-11-24 10:00:00,524.75,524.91,519.15,522.0,46523.0,523.3383,523.4979,517.7533,520.5957,46523.0
2020-11-24 10:30:00,522.1,523.04,520.0,521.21,26963.0,520.6954,521.6329,518.6011,519.8078,26963.0
2020-11-24 11:00:00,521.2,522.14,519.2,520.7,33914.0,519.7978,520.7353,517.8032,519.2992,33914.0
2020-11-24 11:30:00,520.7,523.35,520.02,521.18,51969.0,519.2992,521.942,518.621,519.7779,51969.0
2020-11-24 12:00:00,521.0,521.0,517.67,518.98,16490.0,519.5984,519.5984,516.2773,517.5838,16490.0
2020-11-24 12:30:00,518.95,521.07,518.94,519.92,28279.0,517.5539,519.6682,517.5439,518.5213,28279.0
2020-11-24 13:00:00,519.77,520.11,516.15,516.7,32254.0,518.3717,518.7108,514.7614,515.3099,32254.0
2020-11-24 13:30:00,516.49,517.51,515.56,516.5,24181.0,515.1005,516.1178,514.173,515.1105,24181.0
2020-11-24 14:00:00,516.75,516.94,513.74,514.23,40121.0,515.3598,515.5493,512.3579,512.8466,40121.0
2020-11-24 14:30:00,514.14,514.38,508.02,508.02,80452.0,512.7568,512.9962,506.6533,506.6533,80452.0
2020-11-24 15:00:00,508.7,510.57,508.2,509.14,44517.0,507.3315,509.1964,506.8328,507.7703,44517.0
2020-11-24 15:30:00,509.11,509.53,505.8,506.1,121087.0,507.7404,508.1592,504.4393,504.7385,121087.0
2020-11-25 09:30:00,507.18,513.62,507.18,512.91,81592.0,505.8156,512.2382,505.8156,511.5301,81592.0
2020-11-25 10:00:00,513.44,515.47,512.47,514.17,37176.0,512.0587,514.0832,511.0913,512.7867,37176.0
2020-11-25 10:30:00,514.17,514.42,510.37,510.77,18208.0,512.7867,513.0361,508.997,509.3959,18208.0
2020-11-25 11:00:00,510.77,511.67,509.29,509.72,17776.0,509.3959,510.2935,507.9199,508.3487,17776.0
2020-11-25 11:30:00,509.97,510.99,508.48,510.72,13265.0,508.598,509.6153,507.1121,509.346,13265.0
2020-11-25 12:00:00,510.73,511.73,510.38,511.68,13656.0,509.356,510.3533,509.0069,510.3034,13656.0
2020-11-25 12:30:00,511.64,512.59,510.53,510.61,23706.0,510.2636,511.211,509.1565,509.2363,23706.0
2020-11-25 13:00:00,510.39,511.7,509.6,510.81,14593.0,509.0169,510.3234,508.229,509.4358,14593.0
2020-11-25 13:30:00,510.78,511.37,510.0,510.69,12678.0,509.4059,509.9943,508.628,509.3161,12678.0
2020-11-25 14:00:00,510.38,510.68,509.68,510.0,15485.0,509.0069,509.3061,508.3088,508.628,15485.0
2020-11-25 14:30:00,509.96,510.84,509.4,510.45,15367.0,508.5881,509.4657,508.0296,509.0768,15367.0
2020-11-25 15:00:00,510.39,510.85,509.48,510.56,18763.0,509.0169,509.4757,508.1094,509.1865,18763.0
2020-11-25 15:30:00,510.36,510.48,508.0,508.3,59448.0,508.987,509.1067,506.6333,506.9325,59448.0
2020-11-27 09:30:00,513.69,515.86,509.2,515.32,67579.0,512.308,514.4722,507.8301,513.9337,67579.0
2020-11-27 10:00:00,514.63,516.0,511.3,514.93,30739.0,513.2455,514.6118,509.9245,513.5447,30739.0
2020-11-27 10:30:00,514.93,518.18,514.93,517.2,39688.0,513.5447,516.786,513.5447,515.8086,39688.0
2020-11-27 11:00:00,517.31,518.92,516.5,517.26,17000.0,515.9183,517.524,515.1105,515.8684,17000.0
2020-11-27 11:30:00,517.48,518.0,514.56,514.93,29679.0,516.0878,516.6064,513.1757,513.5447,29679.0
2020-11-27 12:00:00,514.94,515.42,513.04,514.04,17576.0,513.5547,514.0334,511.6598,512.6571,17576.0
2020-11-27 12:30:00,514.01,517.41,512.02,514.32,57980.0,512.6272,516.018,510.6425,512.9363,57980.0
2020-11-30 09:30:00,520.0,520.0,510.31,512.36,46083.0,518.6011,518.6011,508.9371,510.9816,46083.0
2020-11-30 10:00:00,512.98,520.78,512.98,519.02,54592.0,511.5999,519.379,511.5999,517.6237,54592.0
2020-11-30 10:30:00,519.0,519.0,514.87,516.04,41538.0,517.6038,517.6038,513.4849,514.6517,41538.0
2020-11-30 11:00:00,515.32,516.38,514.0,514.89,25816.0,513.9337,514.9908,512.6172,513.5048,25816.0
2020-11-30 11:30:00,515.21,516.39,511.0,512.27,21518.0,513.8239,515.0008,509.6253,510.8919,21518.0
2020-11-30 12:00:00,512.55,515.39,510.6,515.31,19019.0,511.1711,514.0035,509.2263,513.9237,19019.0
2020-11-30 12:30:00,515.3,515.3,512.32,513.46,13853.0,513.9137,513.9137,510.9417,512.0787,13853.0
2020-11-30 13:00:00,513.57,513.58,511.02,511.38,17194.0,512.1884,512.1983,509.6452,510.0043,17194.0
2020-11-30 13:30:00,511.22,512.45,510.22,510.56,23101.0,509.8447,511.0714,508.8474,509.1865,23101.0
2020-11-30 14:00:00,510.76,510.76,507.59,508.99,43456.0,509.3859,509.3859,506.2244,507.6207,43456.0
2020-11-30 14:30:00,509.01,511.26,508.67,510.69,28297.0,507.6406,509.8846,507.3015,509.3161,28297.0
2020-11-30 15:00:00,510.7,511.31,509.74,509.79,24023.0,509.3261,509.9344,508.3687,508.4185,24023.0
2020-11-30 15:30:00,509.95,516.94,509.95,516.48,134673.0,508.5781,515.5493,508.5781,515.0905,134673.0
2020-12-01 09:30:00,515.99,520.83,515.03,516.93,59597.0,514.6018,519.4288,513.6444,515.5393,59597.0
2020-12-01 10:00:00,516.57,523.47,516.36,522.63,42724.0,515.1803,522.0617,514.9709,521.224,42724.0
2020-12-01 10:30:00,522.37,524.15,521.0,522.34,33407.0,520.9647,522.7399,519.5984,520.9348,33407.0
2020-12-01 11:00:00,522.43,523.44,518.97,519.0,42041.0,521.0245,522.0318,517.5738,517.6038,42041.0
2020-12-01 11:30:00,519.3,521.07,518.8,521.07,17176.0,517.9029,519.6682,517.4043,519.6682,17176.0
2020-12-01 12:00:00,521.4,525.29,521.4,523.72,39967.0,519.9973,523.8768,519.9973,522.3111,39967.0
2020-12-01 12:30:00,523.63,524.58,520.0,520.99,24992.0,522.2213,523.1687,518.6011,519.5884,24992.0
2020-12-01 13:00:00,520.0,521.39,519.13,520.69,22540.0,518.6011,519.9873,517.7334,519.2892,22540.0
2020-12-01 13:30:00,520.94,521.45,520.23,520.68,15737.0,519.5385,520.0472,518.8304,519.2792,15737.0
2020-12-01 14:00:00,521.03,521.66,519.25,520.45,22650.0,519.6283,520.2566,517.8531,519.0499,22650.0
2020-12-01 14:30:00,520.31,521.26,519.23,519.34,13209.0,518.9102,519.8577,517.8331,517.9428,13209.0
2020-12-01 15:00:00,519.69,519.93,517.8,518.9,18680.0,518.2919,518.5312,516.407,517.504,18680.0
2020-12-01 15:30:00,518.53,518.54,513.69,513.69,108239.0,517.135,517.145,512.308,512.308,108239.0
2020-12-02 09:30:00,515.94,515.94,507.31,509.02,80854.0,514.552,514.552,505.9452,507.6506,80854.0
2020-12-02 10:00:00,509.1,510.88,507.0,508.21,36802.0,507.7304,509.5056,505.636,506.8428,36802.0
2020-12-02 10:30:00,508.19,510.55,506.8,509.9,46043.0,506.8228,509.1765,505.4366,508.5282,46043.0
2020-12-02 11:00:00,509.98,511.82,509.32,510.19,19259.0,508.608,510.4431,507.9498,508.8175,19259.0
2020-12-02 11:30:00,510.05,510.05,507.15,508.04,17053.0,508.6778,508.6778,505.7856,506.6732,17053.0
2020-12-02 12:00:00,507.74,509.58,507.69,509.1,31419.0,506.374,508.2091,506.3242,507.7304,31419.0
2020-12-02 12:30:00,509.55,509.74,508.21,508.49,14645.0,508.1792,508.3687,506.8428,507.122,14645.0
2020-12-02 13:00:00,508.87,508.87,507.05,508.3,18931.0,507.501,507.501,505.6859,506.9325,18931.0
2020-12-02 13:30:00,507.95,508.63,507.7,507.71,10004.0,506.5835,507.2616,506.3342,506.3441,10004.0
2020-12-02 14:00:00,507.82,507.82,505.6,506.2,33425.0,506.4538,506.4538,504.2398,504.8382,33425.0
2020-12-02 14:30:00,506.04,506.49,504.7,506.0,33473.0,504.6786,505.1274,503.3422,504.6387,33473.0
2020-12-02 15:00:00,506.33,507.18,504.01,504.13,19515.0,504.9678,505.8156,502.6541,502.7738,19515.0
2020-12-02 15:30:00,504.25,506.0,503.81,505.55,57255.0,502.8934,504.6387,502.4546,504.1899,57255.0
2020-12-03 09:30:00,505.2,506.58,501.0,505.9,42530.0,503.8409,505.2172,499.6522,504.539,42530.0
2020-12-03 10:00:00,505.83,509.54,505.83,505.84,48721.0,504.4692,508.1692,504.4692,504.4792,48721.0
2020-12-03 10:30:00,506.67,506.67,504.88,505.09,10080.0,505.3069,505.3069,503.5217,503.7312,10080.0
2020-12-03 11:00:00,505.22,505.46,502.5,503.76,71894.0,503.8608,504.1002,501.1481,502.4048,71894.0
2020-12-03 11:30:00,503.32,503.67,502.5,502.5,18333.0,501.9659,502.315,501.1481,501.1481,18333.0
2020-12-03 12:00:00,502.92,503.45,501.93,502.93,38632.0,501.567,502.0956,500.5797,501.577,38632.0
2020-12-03 12:30:00,502.7,503.25,502.21,503.2,24481.0,501.3476,501.8961,500.8589,501.8463,24481.0
2020-12-03 13:00:00,503.11,503.11,500.96,501.05,18986.0,501.7565,501.7565,499.6123,499.702,18986.0
2020-12-03 13:30:00,501.19,501.55,500.01,500.02,47592.0,499.8417,500.2007,498.6648,498.6748,47592.0
2020-12-03 14:00:00,500.03,501.55,499.0,500.87,27581.0,498.6848,500.2007,497.6576,499.5225,27581.0
2020-12-03 14:30:00,501.11,502.98,501.07,502.7,20724.0,499.7619,501.6268,499.722,501.3476,20724.0
2020-12-03 15:00:00,502.73,502.73,500.63,500.73,35716.0,501.3775,501.3775,499.2832,499.3829,35716.0
2020-12-03 15:30:00,500.76,501.08,497.12,498.03,108709.0,499.4128,499.732,495.7826,496.6902,108709.0
2020-12-04 09:30:00,498.0,500.41,495.11,499.77,42002.0,496.6602,499.0638,493.778,498.4255,42002.0
2020-12-04 10:00:00,499.35,501.0,497.51,499.11,21822.0,498.0066,499.6522,496.1716,497.7673,21822.0
2020-12-04 10:30:00,499.12,501.85,498.9,500.91,27898.0,497.7772,500.4999,497.5578,499.5624,27898.0
2020-12-04 11:00:00,500.6,500.62,498.3,499.77,21572.0,499.2533,499.2732,496.9594,498.4255,21572.0
2020-12-04 11:30:00,499.59,499.74,497.8,497.94,25604.0,498.246,498.3956,496.4608,496.6004,25604.0
2020-12-04 12:00:00,498.11,499.19,495.13,495.44,20994.0,496.77,497.847,493.798,494.1071,20994.0
2020-12-04 12:30:00,495.13,495.42,494.11,494.61,38003.0,493.798,494.0872,492.7807,493.2794,38003.0
2020-12-04 13:00:00,494.91,495.38,493.46,493.46,18126.0,493.5786,494.0473,492.1325,492.1325,18126.0
2020-12-04 13:30:00,493.43,494.05,490.06,492.47,46368.0,492.1025,492.7209,488.7416,491.1451,46368.0
2020-12-04 14:00:00,492.18,493.96,491.45,492.79,30776.0,490.8559,492.6311,490.1279,491.4643,30776.0
2020-12-04 14:30:00,492.72,494.17,491.7,492.21,30272.0,491.3945,492.8406,490.3772,490.8858,30272.0
2020-12-04 15:00:00,492.5,493.96,491.2,493.33,59670.0,491.175,492.6311,489.8785,492.0028,59670.0
2020-12-04 15:30:00,493.66,493.66,490.83,492.45,135517.0,492.3319,492.3319,489.5095,491.1252,135517.0
2020-12-07 09:30:00,496.14,497.68,494.14,497.05,84124.0,494.8053,496.3411,492.8106,495.7128,84124.0
2020-12-07 10:00:00,497.54,498.07,492.79,497.0,40269.0,496.2015,496.7301,491.4643,495.6629,40269.0
2020-12-07 10:30:00,496.71,497.0,494.74,495.99,25006.0,495.3737,495.6629,493.409,494.6557,25006.0
2020-12-07 11:00:00,495.84,496.3,495.15,495.34,14217.0,494.5061,494.9648,493.8179,494.0074,14217.0
2020-12-07 11:30:00,495.39,496.08,494.53,496.0,21849.0,494.0573,494.7454,493.1996,494.6656,21849.0
2020-12-07 12:00:00,495.86,496.69,494.63,494.63,22472.0,494.526,495.3538,493.2993,493.2993,22472.0
2020-12-07 12:30:00,494.77,495.37,493.35,494.62,18108.0,493.4389,494.0373,492.0228,493.2893,18108.0
2020-12-07 13:00:00,495.23,498.33,495.23,496.71,77704.0,493.8977,496.9894,493.8977,495.3737,77704.0
2020-12-07 13:30:00,496.8,499.7,496.8,499.32,36611.0,495.4635,498.3557,495.4635,497.9767,36611.0
2020-12-07 14:00:00,499.09,499.38,498.0,498.36,15411.0,497.7473,498.0365,496.6602,497.0193,15411.0
2020-12-07 14:30:00,498.07,498.75,495.0,495.2,27587.0,496.7301,497.4082,493.6683,493.8678,27587.0
2020-12-07 15:00:00,495.44,495.9,494.11,495.9,21467.0,494.1071,494.5659,492.7807,494.5659,21467.0
2020-12-07 15:30:00,496.09,496.5,494.03,495.82,54179.0,494.7554,495.1643,492.7009,494.4861,54179.0
2020-12-08 09:30:00,497.62,497.62,488.52,488.56,79520.0,496.2813,496.2813,487.2058,487.2456,79520.0
2020-12-08 10:00:00,488.93,490.72,487.21,487.41,43189.0,487.6146,489.3998,485.8993,486.0987,43189.0
2020-12-08 10:30:00,487.59,489.0,486.75,487.4,48165.0,486.2783,487.6845,485.4405,486.0888,48165.0
2020-12-08 11:00:00,487.41,487.6,486.3,486.9,41064.0,486.0987,486.2882,484.9917,485.5901,41064.0
2020-12-08 11:30:00,486.86,489.0,486.8,488.98,37232.0,485.5502,487.6845,485.4904,487.6645,37232.0
2020-12-08 12:00:00,489.09,491.7,489.09,491.55,17654.0,487.7742,490.3772,487.7742,490.2276,17654.0
2020-12-08 12:30:00,491.5,491.69,489.68,489.7,21726.0,490.1777,490.3672,488.3626,488.3826,21726.0
2020-12-08 13:00:00,489.67,492.56,489.57,491.7,38239.0,488.3527,491.2349,488.2529,490.3772,38239.0
2020-12-08 13:30:00,491.6,493.0,491.1,491.94,57495.0,490.2775,491.6737,489.7788,490.6165,57495.0
2020-12-08 14:00:00,491.99,493.28,491.69,492.5,34216.0,490.6664,491.9529,490.3672,491.175,34216.0
2020-12-08 14:30:00,492.44,493.0,491.78,492.09,57045.0,491.1152,491.6737,490.457,490.7661,57045.0
2020-12-08 15:00:00,492.49,493.6,492.28,492.55,26876.0,491.1651,492.2721,490.9556,491.2249,26876.0
2020-12-08 15:30:00,492.78,497.88,492.78,497.18,79621.0,491.4543,496.5406,491.4543,495.8425,79621.0
2020-12-09 09:30:00,499.3,500.0,494.17,494.84,68457.0,497.9567,498.6549,492.8406,493.5087,68457.0
2020-12-09 10:00:00,494.81,495.45,492.45,494.15,23511.0,493.4788,494.1171,491.1252,492.8206,23511.0
2020-12-09 10:30:00,493.73,496.32,492.03,494.76,28094.0,492.4017,494.9848,490.7063,493.429,28094.0
2020-12-09 11:00:00,494.96,496.0,493.4,494.7,22670.0,493.6284,494.6656,492.0726,493.3691,22670.0
2020-12-09 11:30:00,494.71,495.39,490.99,492.54,32724.0,493.3791,494.0573,489.6691,491.2149,32724.0
2020-12-09 12:00:00,492.3,492.77,490.17,490.92,21601.0,490.9756,491.4443,488.8513,489.5993,21601.0
2020-12-09 12:30:00,491.08,491.13,487.0,487.02,42457.0,489.7589,489.8087,485.6898,485.7098,42457.0
2020-12-09 13:00:00,487.01,487.46,484.0,485.44,43487.0,485.6998,486.1486,482.6979,484.134,43487.0
2020-12-09 13:30:00,485.57,486.5,485.0,485.85,23572.0,484.2637,485.1912,483.6952,484.5429,23572.0
2020-12-09 14:00:00,485.73,486.83,485.01,486.06,56114.0,484.4233,485.5203,483.7052,484.7524,56114.0
2020-12-09 14:30:00,485.92,488.25,484.89,488.22,34256.0,484.6127,486.9365,483.5855,486.9066,34256.0
2020-12-09 15:00:00,488.42,489.6,486.26,486.86,17285.0,487.106,488.2828,484.9518,485.5502,17285.0
2020-12-09 15:30:00,486.88,489.49,486.26,488.24,61456.0,485.5702,488.1731,484.9518,486.9265,61456.0
2020-12-10 09:30:00,485.29,487.12,482.0,483.85,113206.0,483.9844,485.8095,480.7033,482.5483,113206.0
2020-12-10 10:00:00,484.13,485.79,482.3,483.02,63411.0,482.8276,484.4831,481.0025,481.7205,63411.0
2020-12-10 10:30:00,482.51,483.37,481.5,482.02,32076.0,481.2119,482.0696,480.2046,480.7232,32076.0
2020-12-10 11:00:00,482.18,483.23,481.0,481.47,25864.0,480.8828,481.93,479.706,480.1747,25864.0
2020-12-10 11:30:00,481.47,482.0,480.51,481.27,18912.0,480.1747,480.7033,479.2173,479.9753,18912.0
2020-12-10 12:00:00,481.04,482.35,480.76,481.86,29244.0,479.7459,481.0523,479.4666,480.5637,29244.0
2020-12-10 12:30:00,481.93,482.73,480.79,480.84,40354.0,480.6335,481.4313,479.4965,479.5464,40354.0
2020-12-10 13:00:00,481.04,482.08,480.87,481.13,11538.0,479.7459,480.7831,479.5763,479.8356,11538.0
2020-12-10 13:30:00,480.99,481.21,480.12,480.35,25426.0,479.696,479.9154,478.8283,479.0577,25426.0
2020-12-10 14:00:00,480.37,481.0,478.1,478.38,37174.0,479.0777,479.706,476.8138,477.093,37174.0
2020-12-10 14:30:00,478.25,480.15,477.87,480.02,35870.0,476.9634,478.8583,476.5844,478.7286,35870.0
2020-12-10 15:00:00,480.14,480.5,479.29,480.0,53693.0,478.8483,479.2073,478.0006,478.7087,53693.0
2020-12-10 15:30:00,480.06,480.33,478.88,479.48,103976.0,478.7685,479.0378,477.5917,478.1901,103976.0
2020-12-11 09:30:00,478.22,480.31,472.83,473.08,70420.0,476.9335,479.0178,471.558,471.8073,70420.0
2020-12-11 10:00:00,473.08,476.57,472.0,475.89,50986.0,471.8073,475.2879,470.7302,474.6097,50986.0
2020-12-11 10:30:00,475.73,477.2,474.93,475.5,26721.0,474.4502,475.9162,473.6523,474.2208,26721.0
2020-12-11 11:00:00,475.44,475.48,473.01,474.3,28868.0,474.1609,474.2008,471.7375,473.024,28868.0
2020-12-11 11:30:00,474.33,474.33,471.58,472.83,35204.0,473.0539,473.0539,470.3113,471.558,35204.0
2020-12-11 12:00:00,473.16,474.87,472.98,474.15,21713.0,471.8871,473.5925,471.7076,472.8744,21713.0
2020-12-11 12:30:00,474.08,475.88,473.25,475.49,23916.0,472.8046,474.5998,471.9768,474.2108,23916.0
2020-12-11 13:00:00,475.5,476.75,475.22,476.45,19021.0,474.2208,475.4674,473.9415,475.1682,19021.0
2020-12-11 13:30:00,476.48,480.61,475.96,480.2,18799.0,475.1981,479.317,474.6795,478.9081,18799.0
2020-12-11 14:00:00,480.34,483.5,479.9,483.5,30341.0,479.0478,482.1993,478.6089,482.1993,30341.0
2020-12-11 14:30:00,483.46,483.54,481.86,482.96,21822.0,482.1594,482.2391,480.5637,481.6607,21822.0
2020-12-11 15:00:00,483.14,483.3,478.51,479.18,41702.0,481.8402,481.9998,477.2227,477.8909,41702.0
2020-12-11 15:30:00,479.63,481.12,478.8,479.38,85680.0,478.3397,479.8257,477.5119,478.0903,85680.0
2020-12-14 09:30:00,484.0,491.72,483.55,491.7,96746.0,482.6979,490.3971,482.2491,490.3772,96746.0
2020-12-14 10:00:00,491.52,496.78,490.56,494.06,67851.0,490.1977,495.4435,489.2403,492.7308,67851.0
2020-12-14 10:30:00,494.34,498.87,493.8,498.23,62748.0,493.0101,497.5279,492.4715,496.8896,62748.0
2020-12-14 11:00:00,498.42,502.0,497.89,497.89,79700.0,497.0791,500.6495,496.5505,496.5505,79700.0
2020-12-14 11:30:00,497.87,499.89,497.3,498.11,43885.0,496.5306,498.5452,495.9621,496.77,43885.0
2020-12-14 12:00:00,498.39,500.56,497.72,499.55,57027.0,497.0492,499.2134,496.381,498.2061,57027.0
2020-12-14 12:30:00,499.23,501.97,499.19,501.05,54170.0,497.8869,500.6196,497.847,499.702,54170.0
2020-12-14 13:00:00,501.41,501.76,500.02,501.33,34744.0,500.0611,500.4101,498.6748,499.9813,34744.0
2020-12-14 13:30:00,501.17,501.58,498.91,501.19,56920.0,499.8217,500.2306,497.5678,499.8417,56920.0
2020-12-14 14:00:00,501.45,502.01,500.28,501.1,22812.0,500.101,500.6595,498.9341,499.7519,22812.0
2020-12-14 14:30:00,500.91,500.91,499.74,500.22,21033.0,499.5624,499.5624,498.3956,498.8743,21033.0
2020-12-14 15:00:00,500.28,502.47,500.09,502.34,34706.0,498.9341,501.1182,498.7446,500.9886,34706.0
2020-12-14 15:30:00,502.15,502.6,499.96,500.0,78755.0,500.7991,501.2479,498.615,498.6549,78755.0
2020-12-15 09:30:00,501.13,501.13,486.86,489.74,105584.0,499.7818,499.7818,485.5502,488.4225,105584.0
2020-12-15 10:00:00,489.5,492.88,486.82,491.95,87565.0,488.1831,491.554,485.5103,490.6265,87565.0
2020-12-15 10:30:00,492.28,493.2,490.62,491.71,66093.0,490.9556,491.8732,489.3001,490.3872,66093.0
2020-12-15 11:00:00,491.7,493.99,491.3,493.21,113861.0,490.3772,492.661,489.9783,491.8831,113861.0
2020-12-15 11:30:00,493.01,496.5,492.73,493.83,43408.0,491.6837,495.1643,491.4044,492.5015,43408.0
2020-12-15 12:00:00,493.74,496.95,493.73,496.04,12499.0,492.4117,495.6131,492.4017,494.7055,12499.0
2020-12-15 12:30:00,496.0,496.33,494.36,494.87,21806.0,494.6656,494.9947,493.03,493.5387,21806.0
2020-12-15 13:00:00,494.94,496.39,493.24,493.54,17248.0,493.6085,495.0546,491.9131,492.2122,17248.0
2020-12-15 13:30:00,493.37,494.64,493.02,494.64,11403.0,492.0427,493.3093,491.6936,493.3093,11403.0
2020-12-15 14:00:00,494.58,497.35,494.33,495.47,32077.0,493.2494,496.012,493.0001,494.1371,32077.0
2020-12-15 14:30:00,495.77,495.77,492.1,492.87,28834.0,494.4362,494.4362,490.7761,491.544,28834.0
2020-12-15 15:00:00,492.91,493.86,491.63,492.06,21103.0,491.5839,492.5314,490.3074,490.7362,21103.0
2020-12-15 15:30:00,492.03,492.46,490.63,492.19,61955.0,490.7063,491.1352,489.3101,490.8659,61955.0
2020-12-16 09:30:00,491.8,494.46,488.0,488.78,50370.0,490.4769,493.1298,486.6871,487.4651,50370.0
2020-12-16 10:00:00,488.33,491.1,485.29,490.68,69600.0,487.0163,489.7788,483.9844,489.3599,69600.0
2020-12-16 10:30:00,490.15,490.72,487.32,490.47,41918.0,488.8314,489.3998,486.009,489.1505,41918.0
2020-12-16 11:00:00,490.81,492.3,488.33,488.75,23494.0,489.4896,490.9756,487.0163,487.4351,23494.0
2020-12-16 11:30:00,488.74,491.46,488.07,490.41,46104.0,487.4252,490.1378,486.757,489.0907,46104.0
2020-12-16 12:00:00,490.48,490.55,488.54,489.17,11218.0,489.1605,489.2303,487.2257,487.854,11218.0
2020-12-16 12:30:00,488.92,488.92,486.43,487.38,11766.0,487.6047,487.6047,485.1214,486.0688,11766.0
2020-12-16 13:00:00,487.21,487.3,486.24,486.59,10761.0,485.8993,485.989,484.9319,485.2809,10761.0
2020-12-16 13:30:00,486.75,487.92,486.52,487.6,7629.0,485.4405,486.6074,485.2111,486.2882,7629.0
2020-12-16 14:00:00,487.85,488.45,487.11,487.56,20678.0,486.5376,487.1359,485.7995,486.2483,20678.0
2020-12-16 14:30:00,487.56,489.34,487.42,489.07,14971.0,486.2483,488.0235,486.1087,487.7543,14971.0
2020-12-16 15:00:00,488.91,488.91,487.4,487.6,19069.0,487.5947,487.5947,486.0888,486.2882,19069.0
2020-12-16 15:30:00,487.47,488.05,485.15,486.07,59457.0,486.1586,486.737,483.8448,484.7623,59457.0
2020-12-17 09:30:00,486.84,494.61,486.5,491.09,66693.0,485.5303,493.2794,485.1912,489.7688,66693.0
2020-12-17 10:00:00,490.76,494.58,490.76,493.95,54831.0,489.4397,493.2494,489.4397,492.6211,54831.0
2020-12-17 10:30:00,494.46,496.75,494.04,495.54,40946.0,493.1298,495.4136,492.7109,494.2069,40946.0
2020-12-17 11:00:00,495.03,496.23,492.2,496.23,21618.0,493.6982,494.895,490.8759,494.895,21618.0
2020-12-17 11:30:00,495.75,496.02,491.93,492.82,35582.0,494.4163,494.6856,490.6066,491.4942,35582.0
2020-12-17 12:00:00,492.67,495.99,492.27,494.91,53724.0,491.3446,494.6557,490.9457,493.5786,53724.0
2020-12-17 12:30:00,494.63,495.28,493.71,494.87,21251.0,493.2993,493.9476,492.3818,493.5387,21251.0
2020-12-17 13:00:00,494.63,495.47,493.56,494.76,15863.0,493.2993,494.1371,492.2322,493.429,15863.0
2020-12-17 13:30:00,494.93,495.19,494.2,494.98,10425.0,493.5985,493.8578,492.8705,493.6484,10425.0
2020-12-17 14:00:00,494.98,495.25,493.7,494.68,16720.0,493.6484,493.9176,492.3718,493.3492,16720.0
2020-12-17 14:30:00,494.56,495.49,493.49,495.03,43394.0,493.2295,494.157,492.1624,493.6982,43394.0
2020-12-17 15:00:00,494.89,495.16,493.84,494.88,15110.0,493.5586,493.8279,492.5114,493.5486,15110.0
2020-12-17 15:30:00,494.84,496.6,494.83,496.02,53088.0,493.5087,495.264,493.4988,494.6856,53088.0
2020-12-18 09:30:00,499.63,506.59,498.37,505.0,174801.0,498.2859,505.2271,497.0293,503.6414,174801.0
2020-12-18 10:00:00,505.26,505.73,502.39,503.55,44217.0,503.9007,504.3695,501.0384,502.1953,44217.0
2020-12-18 10:30:00,503.83,506.99,503.29,506.52,33437.0,502.4746,505.6261,501.936,505.1573,33437.0
2020-12-18 11:00:00,506.0,506.27,500.05,500.58,44372.0,504.6387,504.908,498.7047,499.2333,44372.0
2020-12-18 11:30:00,500.71,503.05,499.67,501.03,21478.0,499.363,501.6967,498.3258,499.6821,21478.0
2020-12-18 12:00:00,500.8,503.09,500.23,502.19,15943.0,499.4527,501.7366,498.8842,500.839,15943.0
2020-12-18 12:30:00,502.0,503.88,501.63,503.36,24532.0,500.6495,502.5244,500.2805,502.0058,24532.0
2020-12-18 13:00:00,503.0,505.0,502.37,504.24,28622.0,501.6468,503.6414,501.0185,502.8835,28622.0
2020-12-18 13:30:00,504.18,505.0,503.68,503.99,21442.0,502.8236,503.6414,502.325,502.6341,21442.0
2020-12-18 14:00:00,504.47,504.47,502.28,503.0,21078.0,503.1128,503.1128,500.9287,501.6468,21078.0
2020-12-18 14:30:00,503.31,503.58,501.22,501.64,27087.0,501.956,502.2252,499.8716,500.2905,27087.0
2020-12-18 15:00:00,501.7,501.7,499.73,500.51,27092.0,500.3503,500.3503,498.3856,499.1635,27092.0
2020-12-18 15:30:00,500.31,501.87,496.81,498.3,126760.0,498.964,500.5198,495.4734,496.9594,126760.0
2020-12-21 09:30:00,492.83,495.42,487.33,488.5,104070.0,491.5042,494.0872,486.019,487.1858,104070.0
2020-12-21 10:00:00,488.19,490.45,485.06,487.42,54875.0,486.8766,489.1306,483.7551,486.1087,54875.0
2020-12-21 10:30:00,487.73,488.87,485.4,488.64,60541.0,486.4179,487.5548,484.0941,487.3254,60541.0
2020-12-21 11:00:00,488.81,490.89,485.89,486.56,35425.0,487.495,489.5694,484.5828,485.251,35425.0
2020-12-21 11:30:00,486.68,491.3,486.3,490.55,27828.0,485.3707,489.9783,484.9917,489.2303,27828.0
2020-12-21 12:00:00,490.99,492.57,490.32,492.51,25847.0,489.6691,491.2449,489.0009,491.185,25847.0
2020-12-21 12:30:00,492.47,493.95,491.35,491.35,22088.0,491.1451,492.6211,490.0281,490.0281,22088.0
2020-12-21 13:00:00,491.87,495.35,491.82,494.15,19492.0,490.5467,494.0174,490.4969,492.8206,19492.0
2020-12-21 13:30:00,494.03,496.63,493.73,496.34,22054.0,492.7009,495.2939,492.4017,495.0047,22054.0
2020-12-21 14:00:00,496.53,496.61,494.63,495.55,16921.0,495.1942,495.274,493.2993,494.2168,16921.0
2020-12-21 14:30:00,495.85,497.29,494.83,496.77,15869.0,494.516,495.9522,493.4988,495.4336,15869.0
2020-12-21 15:00:00,496.92,497.08,495.57,496.75,22298.0,495.5832,495.7427,494.2368,495.4136,22298.0
2020-12-21 15:30:00,496.53,497.22,495.28,496.84,72590.0,495.1942,495.8823,493.9476,495.5034,72590.0
2020-12-22 09:30:00,496.0,496.48,488.5,494.93,119884.0,494.6656,495.1443,487.1858,493.5985,119884.0
2020-12-22 10:00:00,494.72,494.72,488.5,494.0,86290.0,493.3891,493.3891,487.1858,492.671,86290.0
2020-12-22 10:30:00,493.27,494.0,490.02,492.14,25214.0,491.943,492.671,488.7017,490.816,25214.0
2020-12-22 11:00:00,492.36,494.58,490.82,493.14,33727.0,491.0354,493.2494,489.4996,491.8133,33727.0
2020-12-22 11:30:00,493.78,493.85,490.39,492.02,20213.0,492.4516,492.5214,489.0707,490.6963,20213.0
2020-12-22 12:00:00,492.05,494.5,492.05,493.71,20246.0,490.7263,493.1697,490.7263,492.3818,20246.0
2020-12-22 12:30:00,493.78,496.25,493.51,494.27,15824.0,492.4516,494.915,492.1823,492.9403,15824.0
2020-12-22 13:00:00,493.93,495.68,493.53,494.4,15014.0,492.6012,494.3465,492.2023,493.0699,15014.0
2020-12-22 13:30:00,494.7,495.23,492.34,492.79,20314.0,493.3691,493.8977,491.0155,491.4643,20314.0
2020-12-22 14:00:00,492.52,492.89,490.61,492.39,24027.0,491.195,491.564,489.2901,491.0653,24027.0
2020-12-22 14:30:00,492.4,493.25,491.71,493.14,26028.0,491.0753,491.923,490.3872,491.8133,26028.0
2020-12-22 15:00:00,492.97,493.36,491.67,491.67,23560.0,491.6438,492.0327,490.3473,490.3473,23560.0
2020-12-22 15:30:00,491.62,491.97,489.41,490.47,48030.0,490.2974,490.6465,488.0934,489.1505,48030.0
2020-12-23 09:30:00,491.2,492.9,488.58,492.43,61199.0,489.8785,491.574,487.2656,491.1052,61199.0
2020-12-23 10:00:00,492.73,493.0,488.52,490.12,33681.0,491.4044,491.6737,487.2058,488.8014,33681.0
2020-12-23 10:30:00,490.18,493.63,490.18,493.42,18539.0,488.8613,492.302,488.8613,492.0926,18539.0
2020-12-23 11:00:00,492.74,492.74,488.8,488.81,11530.0,491.4144,491.4144,487.485,487.495,11530.0
2020-12-23 11:30:00,489.2,490.6,489.1,489.81,10444.0,487.8839,489.2802,487.7842,488.4923,10444.0
2020-12-23 12:00:00,489.6,490.5,489.29,490.1,13577.0,488.2828,489.1804,487.9737,488.7815,13577.0
2020-12-23 12:30:00,489.84,491.6,489.64,491.21,17287.0,488.5222,490.2775,488.3227,489.8885,17287.0
2020-12-23 13:00:00,491.02,493.09,491.02,492.53,12420.0,489.699,491.7635,489.699,491.205,12420.0
2020-12-23 13:30:00,492.55,493.09,491.44,491.96,5804.0,491.2249,491.7635,490.1179,490.6365,5804.0
2020-12-23 14:00:00,491.76,492.33,490.92,491.02,6129.0,490.437,491.0055,489.5993,489.699,6129.0
2020-12-23 14:30:00,491.07,491.73,490.9,491.02,4988.0,489.7489,490.4071,489.5793,489.699,4988.0
2020-12-23 15:00:00,491.15,492.73,490.86,492.73,21941.0,489.8287,491.4044,489.5395,491.4044,21941.0
2020-12-23 15:30:00,492.51,493.58,491.88,492.19,48355.0,491.185,492.2521,490.5567,490.8659,48355.0
2020-12-24 09:30:00,492.44,495.23,492.08,492.91,31131.0,491.1152,493.8977,490.7562,491.5839,31131.0
2020-12-24 10:00:00,492.91,493.32,490.67,490.67,10411.0,491.5839,491.9928,489.35,489.35,10411.0
2020-12-24 10:30:00,490.66,491.1,488.0,488.05,22311.0,489.34,489.7788,486.6871,486.737,22311.0
2020-12-24 11:00:00,488.01,488.78,487.22,487.22,15015.0,486.6971,487.4651,485.9092,485.9092,15015.0
2020-12-24 11:30:00,487.13,488.41,486.03,487.45,21634.0,485.8195,487.096,484.7224,486.1386,21634.0
2020-12-24 12:00:00,487.64,488.63,486.89,487.69,18514.0,486.3281,487.3155,485.5801,486.378,18514.0
2020-12-24 12:30:00,487.72,489.3,487.09,488.1,41956.0,486.4079,487.9837,485.7796,486.7869,41956.0
2020-12-28 09:30:00,488.9,491.86,486.77,489.27,92880.0,487.5847,490.5368,485.4605,487.9537,92880.0
2020-12-28 10:00:00,488.39,492.36,487.34,491.81,24111.0,487.0761,491.0354,486.0289,490.4869,24111.0
2020-12-28 10:30:00,491.39,492.69,490.0,490.0,31506.0,490.068,491.3645,488.6818,488.6818,31506.0
2020-12-28 11:00:00,490.05,490.05,488.0,489.13,30387.0,488.7316,488.7316,486.6871,487.8141,30387.0
2020-12-28 11:30:00,489.3,489.98,488.75,489.84,10108.0,487.9837,488.6618,487.4351,488.5222,10108.0
2020-12-28 12:00:00,489.5,489.5,487.0,487.76,21012.0,488.1831,488.1831,485.6898,486.4478,21012.0
2020-12-28 12:30:00,487.87,487.87,485.15,485.28,15752.0,486.5575,486.5575,483.8448,483.9745,15752.0
2020-12-28 13:00:00,485.53,486.0,483.56,484.27,33257.0,484.2238,484.6925,482.2591,482.9672,33257.0
2020-12-28 13:30:00,484.01,484.23,482.26,483.38,26197.0,482.7079,482.9273,480.9626,482.0796,26197.0
2020-12-28 14:00:00,483.39,485.72,483.3,485.31,22634.0,482.0896,484.4133,481.9998,484.0044,22634.0
2020-12-28 14:30:00,485.38,485.38,483.9,484.34,13366.0,484.0742,484.0742,482.5982,483.037,13366.0
2020-12-28 15:00:00,484.16,484.43,482.5,482.99,41018.0,482.8575,483.1268,481.2019,481.6906,41018.0
2020-12-28 15:30:00,483.15,483.68,482.21,482.83,50622.0,481.8502,482.3788,480.9127,481.5311,50622.0
2020-12-29 09:30:00,485.0,488.0,482.42,486.5,56759.0,483.6952,486.6871,481.1222,485.1912,56759.0
2020-12-29 10:00:00,485.76,490.35,483.46,489.92,59783.0,484.4532,489.0308,482.1594,488.602,59783.0
2020-12-29 10:30:00,490.35,490.46,485.95,487.62,23910.0,489.0308,489.1405,484.6427,486.3082,23910.0
2020-12-29 11:00:00,487.82,488.09,485.77,486.61,33658.0,486.5076,486.7769,484.4631,485.3009,33658.0
2020-12-29 11:30:00,486.16,487.57,485.31,486.97,15398.0,484.8521,486.2583,484.0044,485.6599,15398.0
2020-12-29 12:00:00,486.85,487.02,484.96,485.23,11489.0,485.5402,485.7098,483.6553,483.9246,11489.0
2020-12-29 12:30:00,485.0,485.2,483.44,484.44,13754.0,483.6952,483.8947,482.1394,483.1367,13754.0
2020-12-29 13:00:00,484.42,485.7,483.51,485.24,9327.0,483.1168,484.3933,482.2092,483.9346,9327.0
2020-12-29 13:30:00,485.72,486.78,484.78,485.08,14091.0,484.4133,485.4704,483.4758,483.775,14091.0
2020-12-29 14:00:00,485.08,485.35,484.33,484.33,9372.0,483.775,484.0443,483.027,483.027,9372.0
2020-12-29 14:30:00,484.5,485.12,484.08,484.88,11128.0,483.1966,483.8149,482.7777,483.5755,11128.0
2020-12-29 15:00:00,484.87,486.11,484.21,486.11,11609.0,483.5656,484.8022,482.9073,484.8022,11609.0
2020-12-29 15:30:00,485.91,485.98,483.66,484.71,35732.0,484.6028,484.6726,482.3588,483.406,35732.0
2020-12-30 09:30:00,487.39,488.83,484.0,484.21,30325.0,486.0788,487.5149,482.6979,482.9073,30325.0
2020-12-30 10:00:00,485.07,486.85,484.01,484.62,25694.0,483.765,485.5402,482.7079,483.3162,25694.0
2020-12-30 10:30:00,484.83,484.9,481.88,482.46,22848.0,483.5257,483.5955,480.5836,481.1621,22848.0
2020-12-30 11:00:00,482.44,484.34,482.25,483.33,16683.0,481.1421,483.037,480.9526,482.0297,16683.0
2020-12-30 11:30:00,483.37,484.52,482.45,482.77,16869.0,482.0696,483.2165,481.1521,481.4712,16869.0
2020-12-30 12:00:00,482.86,482.86,480.66,481.77,23765.0,481.561,481.561,479.3669,480.4739,23765.0
2020-12-30 12:30:00,481.85,482.09,480.56,481.59,19906.0,480.5537,480.793,479.2672,480.2944,19906.0
2020-12-30 13:00:00,481.85,482.0,479.82,480.23,24005.0,480.5537,480.7033,478.5292,478.9381,24005.0
2020-12-30 13:30:00,480.38,480.57,479.25,480.28,22973.0,479.0876,479.2771,477.9607,478.9879,22973.0
2020-12-30 14:00:00,480.5,480.61,477.79,478.16,34504.0,479.2073,479.317,476.5046,476.8736,34504.0
2020-12-30 14:30:00,478.7,479.09,478.14,478.8,22633.0,477.4122,477.8011,476.8537,477.5119,22633.0
2020-12-30 15:00:00,478.84,479.36,477.94,478.05,18606.0,477.5518,478.0704,476.6542,476.7639,18606.0
2020-12-30 15:30:00,477.94,478.71,477.68,478.31,64814.0,476.6542,477.4221,476.3949,477.0232,64814.0
2020-12-31 09:30:00,477.81,477.81,470.78,472.5,48679.0,476.5246,476.5246,469.5135,471.2288,48679.0
2020-12-31 10:00:00,472.58,475.29,472.4,474.99,32444.0,471.3086,474.0113,471.1291,473.7121,32444.0
2020-12-31 10:30:00,474.8,475.4,473.51,473.81,23044.0,473.5227,474.121,472.2361,472.5353,23044.0
2020-12-31 11:00:00,473.9,475.02,473.28,474.42,20105.0,472.6251,473.7421,472.0068,473.1437,20105.0
2020-12-31 11:30:00,474.56,474.61,473.67,474.1,39531.0,473.2833,473.3332,472.3957,472.8245,39531.0
2020-12-31 12:00:00,474.15,474.81,474.0,474.65,34669.0,472.8744,473.5326,472.7248,473.3731,34669.0
2020-12-31 12:30:00,474.18,474.41,473.63,473.93,20887.0,472.9043,473.1337,472.3558,472.655,20887.0
2020-12-31 13:00:00,474.0,475.1,473.82,474.09,13476.0,472.7248,473.8219,472.5453,472.8146,13476.0
2020-12-31 13:30:00,474.39,478.0,474.38,478.0,47035.0,473.1138,476.7141,473.1038,476.7141,47035.0
2020-12-31 14:00:00,477.78,481.4,477.7,480.94,43250.0,476.4946,480.1049,476.4149,479.6461,43250.0
2020-12-31 14:30:00,481.0,481.99,479.8,480.19,31783.0,479.706,480.6933,478.5092,478.8982,31783.0
2020-12-31 15:00:00,480.14,480.93,479.67,480.18,41464.0,478.8483,479.6362,478.3796,478.8882,41464.0
2020-12-31 15:30:00,480.19,483.57,479.0,482.5,127666.0,478.8982,482.2691,477.7114,481.2019,127666.0
2021-01-04 09:30:00,486.85,491.78,484.37,490.01,153400.0,485.5402,490.457,483.0669,488.6917,153400.0
2021-01-04 10:00:00,490.14,490.9,484.01,484.44,35302.0,488.8214,489.5793,482.7079,483.1367,35302.0
2021-01-04 10:30:00,484.0,485.5,481.62,482.0,49401.0,482.6979,484.1939,480.3243,480.7033,49401.0
2021-01-04 11:00:00,481.99,483.08,480.0,482.0,20130.0,480.6933,481.7804,478.7087,480.7033,20130.0
2021-01-04 11:30:00,481.39,482.07,477.07,477.07,22343.0,480.0949,480.7731,475.7866,475.7866,22343.0
2021-01-04 12:00:00,476.8,477.57,473.58,476.41,35091.0,475.5173,476.2852,472.3059,475.1283,35091.0
2021-01-04 12:30:00,476.77,477.05,474.45,475.96,14078.0,475.4874,475.7666,473.1736,474.6795,14078.0
2021-01-04 13:00:00,475.42,479.05,475.28,478.42,23436.0,474.141,477.7612,474.0014,477.1329,23436.0
2021-01-04 13:30:00,478.53,479.78,477.91,478.93,12860.0,477.2426,478.4893,476.6243,477.6416,12860.0
2021-01-04 14:00:00,478.8,481.56,478.53,480.99,27528.0,477.5119,480.2645,477.2426,479.696,27528.0
2021-01-04 14:30:00,480.82,482.68,480.33,481.13,19660.0,479.5265,481.3815,479.0378,479.8356,19660.0
2021-01-04 15:00:00,481.31,481.63,479.5,481.06,19049.0,480.0151,480.3343,478.21,479.7658,19049.0
2021-01-04 15:30:00,480.97,482.88,480.6,482.46,49675.0,479.6761,481.5809,479.3071,481.1621,49675.0
2021-01-05 09:30:00,480.39,483.34,476.59,478.44,55887.0,479.0976,482.0397,475.3078,477.1529,55887.0
2021-01-05 10:00:00,479.1,479.5,475.41,477.04,27047.0,477.8111,478.21,474.131,475.7566,27047.0
2021-01-05 10:30:00,477.89,478.48,476.9,478.16,22808.0,476.6043,477.1928,475.617,476.8736,22808.0
2021-01-05 11:00:00,477.96,481.48,477.56,480.9,34648.0,476.6742,480.1847,476.2752,479.6063,34648.0
2021-01-05 11:30:00,481.6,483.33,481.03,482.94,22268.0,480.3044,482.0297,479.7359,481.6408,22268.0
2021-01-05 12:00:00,483.1,485.31,482.55,484.9,26035.0,481.8003,484.0044,481.2518,483.5955,26035.0
2021-01-05 12:30:00,484.74,486.25,484.56,485.61,20989.0,483.4359,484.9419,483.2564,484.3036,20989.0
2021-01-05 13:00:00,485.68,485.68,482.5,482.96,48168.0,484.3734,484.3734,481.2019,481.6607,48168.0
2021-01-05 13:30:00,482.82,483.54,480.56,480.69,56147.0,481.5211,482.2391,479.2672,479.3968,56147.0
2021-01-05 14:00:00,480.92,485.02,480.92,484.47,43023.0,479.6262,483.7152,479.6262,483.1666,43023.0
2021-01-05 14:30:00,484.57,485.08,483.75,483.91,14839.0,483.2664,483.775,482.4486,482.6082,14839.0
2021-01-05 15:00:00,483.83,485.28,483.22,483.45,19136.0,482.5284,483.9745,481.92,482.1494,19136.0
2021-01-05 15:30:00,483.56,484.16,482.39,483.01,47776.0,482.2591,482.8575,481.0922,481.7106,47776.0
2021-01-06 09:30:00,477.15,483.0,473.4,475.97,96447.0,475.8663,481.7006,472.1264,474.6895,96447.0
2021-01-06 10:00:00,475.97,475.97,471.5,472.28,67262.0,474.6895,474.6895,470.2315,471.0094,67262.0
2021-01-06 10:30:00,472.16,474.03,470.05,473.41,149230.0,470.8898,472.7547,468.7854,472.1364,149230.0
2021-01-06 11:00:00,473.91,475.98,472.84,475.41,50128.0,472.6351,474.6995,471.5679,474.131,50128.0
2021-01-06 11:30:00,475.55,477.02,473.31,473.83,70120.0,474.2706,475.7367,472.0367,472.5553,70120.0
2021-01-06 12:00:00,474.15,474.62,473.3,473.46,29070.0,472.8744,473.3431,472.0267,472.1863,29070.0
2021-01-06 12:30:00,473.6,475.0,473.42,474.17,30008.0,472.3259,473.7221,472.1464,472.8944,30008.0
2021-01-06 13:00:00,473.97,474.51,473.62,474.08,24967.0,472.6949,473.2334,472.3458,472.8046,24967.0
2021-01-06 13:30:00,474.25,474.8,473.39,473.53,26657.0,472.9741,473.5227,472.1165,472.2561,26657.0
2021-01-06 14:00:00,473.76,474.09,470.23,470.62,38620.0,472.4855,472.8146,468.965,469.3539,38620.0
2021-01-06 14:30:00,470.56,472.7,468.91,470.81,62140.0,469.2941,471.4283,467.6485,469.5434,62140.0
2021-01-06 15:00:00,470.74,471.0,469.16,469.71,68543.0,469.4736,469.7329,467.8978,468.4464,68543.0
2021-01-06 15:30:00,469.71,470.17,467.0,469.65,136807.0,468.4464,468.9051,465.7436,468.3865,136807.0
2021-01-07 09:30:00,471.24,473.09,467.18,469.98,89602.0,469.9722,471.8173,465.9232,468.7156,89602.0
2021-01-07 10:00:00,470.14,472.1,468.23,472.1,88960.0,468.8752,470.8299,466.9703,470.8299,88960.0
2021-01-07 10:30:00,472.1,474.82,471.38,473.51,70642.0,470.8299,473.5426,470.1119,472.2361,70642.0
2021-01-07 11:00:00,473.48,475.57,473.14,474.08,53305.0,472.2062,474.2906,471.8671,472.8046,53305.0
2021-01-07 11:30:00,474.04,477.66,473.82,476.79,66395.0,472.7647,476.375,472.5453,475.5073,66395.0
2021-01-07 12:00:00,476.79,478.22,476.48,478.01,36694.0,475.5073,476.9335,475.1981,476.724,36694.0
2021-01-07 12:30:00,478.06,479.75,476.55,476.95,28397.0,476.7739,478.4593,475.268,475.6669,28397.0
2021-01-07 13:00:00,477.08,479.15,476.04,479.15,18651.0,475.7965,477.861,474.7593,477.861,18651.0
2021-01-07 13:30:00,479.38,480.09,478.59,479.91,22578.0,478.0903,478.7984,477.3025,478.6189,22578.0
2021-01-07 14:00:00,479.77,480.25,478.14,478.5,15151.0,478.4793,478.958,476.8537,477.2127,15151.0
2021-01-07 14:30:00,478.73,479.09,477.17,478.68,33696.0,477.4421,477.8011,475.8863,477.3922,33696.0
2021-01-07 15:00:00,478.79,479.9,477.41,479.54,42831.0,477.5019,478.6089,476.1256,478.2499,42831.0
2021-01-07 15:30:00,479.37,481.84,479.19,481.2,96259.0,478.0804,480.5437,477.9009,479.9054,96259.0
2021-01-08 09:30:00,487.93,500.7,487.93,495.37,125971.0,486.6173,499.353,486.6173,494.0373,125971.0
2021-01-08 10:00:00,495.45,498.97,494.44,498.15,63883.0,494.1171,497.6276,493.1098,496.8098,63883.0
2021-01-08 10:30:00,498.0,499.95,497.25,499.71,67073.0,496.6602,498.605,495.9123,498.3656,67073.0
2021-01-08 11:00:00,500.0,500.0,498.0,498.75,36648.0,498.6549,498.6549,496.6602,497.4082,36648.0
2021-01-08 11:30:00,498.65,498.82,495.66,497.19,28966.0,497.3085,497.478,494.3265,495.8524,28966.0
2021-01-08 12:00:00,497.2,498.89,496.57,498.17,17877.0,495.8624,497.5479,495.2341,496.8298,17877.0
2021-01-08 12:30:00,498.21,499.69,497.33,498.09,17072.0,496.8697,498.3457,495.992,496.75,17072.0
2021-01-08 13:00:00,497.94,498.68,496.0,497.73,20460.0,496.6004,497.3384,494.6656,496.391,20460.0
2021-01-08 13:30:00,497.11,497.75,495.0,497.19,24593.0,495.7726,496.4109,493.6683,495.8524,24593.0
2021-01-08 14:00:00,497.15,498.89,496.95,498.74,21059.0,495.8125,497.5479,495.6131,497.3983,21059.0
2021-01-08 14:30:00,498.84,499.16,497.3,497.34,27828.0,497.498,497.8171,495.9621,496.002,27828.0
2021-01-08 15:00:00,497.34,498.37,496.52,497.85,25271.0,496.002,497.0293,495.1842,496.5107,25271.0
2021-01-08 15:30:00,498.07,499.6,497.37,498.82,65484.0,496.7301,498.2559,496.0319,497.478,65484.0
2021-01-11 09:30:00,500.0,502.0,490.62,491.75,108978.0,498.6549,500.6495,489.3001,490.4271,108978.0
2021-01-11 10:00:00,491.63,494.95,489.35,494.42,51058.0,490.3074,493.6185,488.0335,493.0899,51058.0
2021-01-11 10:30:00,494.7,496.48,490.6,492.09,59232.0,493.3691,495.1443,489.2802,490.7661,59232.0
2021-01-11 11:00:00,492.32,493.44,491.41,492.3,40805.0,490.9955,492.1125,490.088,490.9756,40805.0
2021-01-11 11:30:00,492.42,494.83,491.27,494.12,23801.0,491.0953,493.4988,489.9484,492.7907,23801.0
2021-01-11 12:00:00,494.08,496.54,493.73,494.86,42347.0,492.7508,495.2042,492.4017,493.5287,42347.0
2021-01-11 12:30:00,494.88,496.12,494.59,496.0,63492.0,493.5486,494.7853,493.2594,494.6656,63492.0
2021-01-11 13:00:00,495.91,499.72,495.51,499.09,36575.0,494.5759,498.3756,494.1769,497.7473,36575.0
2021-01-11 13:30:00,499.24,499.82,497.24,498.0,19950.0,497.8969,498.4754,495.9023,496.6602,19950.0
2021-01-11 14:00:00,497.81,498.54,497.01,498.46,28707.0,496.4708,497.1988,495.6729,497.119,28707.0
2021-01-11 14:30:00,498.16,501.67,497.89,500.81,39940.0,496.8198,500.3204,496.5505,499.4627,39940.0
2021-01-11 15:00:00,500.92,501.95,500.18,501.65,32802.0,499.5724,500.5996,498.8344,500.3004,32802.0
2021-01-11 15:30:00,501.78,505.14,500.7,502.46,141198.0,500.4301,503.781,499.353,501.1082,141198.0
2021-01-12 09:30:00,504.41,513.46,502.0,513.0,92824.0,503.053,512.0787,500.6495,511.6199,92824.0
2021-01-12 10:00:00,513.01,513.28,510.12,510.98,78770.0,511.6299,511.8991,508.7476,509.6053,78770.0
2021-01-12 10:30:00,510.6,511.38,509.06,510.92,41397.0,509.2263,510.0043,507.6905,509.5455,41397.0
2021-01-12 11:00:00,511.34,514.98,511.33,514.25,91217.0,509.9644,513.5946,509.9544,512.8665,91217.0
2021-01-12 11:30:00,514.0,518.5,513.87,517.24,84785.0,512.6172,517.1051,512.4876,515.8485,84785.0
2021-01-12 12:00:00,516.9,517.18,510.36,511.39,65766.0,515.5094,515.7886,508.987,510.0142,65766.0
2021-01-12 12:30:00,511.52,511.75,509.69,510.03,42308.0,510.1439,510.3733,508.3188,508.6579,42308.0
2021-01-12 13:00:00,510.0,510.67,509.1,510.53,26083.0,508.628,509.2962,507.7304,509.1565,26083.0
2021-01-12 13:30:00,510.69,511.07,509.86,510.43,27387.0,509.3161,509.6951,508.4883,509.0568,27387.0
2021-01-12 14:00:00,510.18,511.07,507.9,508.16,32932.0,508.8075,509.6951,506.5336,506.7929,32932.0
2021-01-12 14:30:00,508.44,508.93,505.06,506.27,37598.0,507.0722,507.5608,503.7013,504.908,37598.0
2021-01-12 15:00:00,506.6,508.51,506.56,507.2,26433.0,505.2371,507.142,505.1972,505.8355,26433.0
2021-01-12 15:30:00,507.09,508.64,505.75,505.76,79974.0,505.7258,507.2716,504.3894,504.3994,79974.0
2021-01-13 09:30:00,517.0,522.0,512.52,518.32,134286.0,515.6091,520.5957,511.1412,516.9256,134286.0
2021-01-13 10:00:00,518.27,518.55,509.14,512.9,71961.0,516.8757,517.155,507.7703,511.5202,71961.0
2021-01-13 10:30:00,512.48,513.15,510.31,511.18,34873.0,511.1013,511.7695,508.9371,509.8048,34873.0
2021-01-13 11:00:00,511.43,513.0,510.6,511.65,32712.0,510.0541,511.6199,509.2263,510.2735,32712.0
2021-01-13 11:30:00,511.69,514.57,511.39,514.3,42621.0,510.3134,513.1857,510.0142,512.9164,42621.0
2021-01-13 12:00:00,514.7,516.1,513.56,514.07,46870.0,513.3153,514.7116,512.1784,512.687,46870.0
2021-01-13 12:30:00,514.05,514.75,511.77,511.81,22563.0,512.6671,513.3652,510.3932,510.4331,22563.0
2021-01-13 13:00:00,511.96,514.6,511.96,513.0,19800.0,510.5827,513.2156,510.5827,511.6199,19800.0
2021-01-13 13:30:00,513.0,513.18,509.22,509.7,53531.0,511.6199,511.7994,507.8501,508.3288,53531.0
2021-01-13 14:00:00,509.82,512.96,509.67,512.96,32082.0,508.4484,511.58,508.2989,511.58,32082.0
2021-01-13 14:30:00,513.14,513.71,509.7,513.47,47777.0,511.7595,512.328,508.3288,512.0886,47777.0
2021-01-13 15:00:00,513.7,514.54,512.65,513.75,56543.0,512.318,513.1557,511.2708,512.3679,56543.0
2021-01-13 15:30:00,514.12,514.14,511.61,512.19,73342.0,512.7369,512.7568,510.2336,510.8121,73342.0
2021-01-14 09:30:00,513.1,515.75,511.57,513.94,37776.0,511.7196,514.3625,510.1937,512.5574,37776.0
2021-01-14 10:00:00,513.55,515.31,511.33,515.2,26059.0,512.1684,513.9237,509.9544,513.814,26059.0
2021-01-14 10:30:00,515.22,517.08,513.6,516.75,21438.0,513.8339,515.6889,512.2183,515.3598,21438.0
2021-01-14 11:00:00,516.87,518.9,516.87,517.83,29195.0,515.4795,517.504,515.4795,516.4369,29195.0
2021-01-14 11:30:00,517.94,519.0,516.61,518.87,16212.0,516.5466,517.6038,515.2202,517.4741,16212.0
2021-01-14 12:00:00,518.57,520.0,517.43,519.89,22118.0,517.1749,518.6011,516.038,518.4914,22118.0
2021-01-14 12:30:00,519.93,522.9,519.1,522.48,42605.0,518.5312,521.4933,517.7035,521.0744,42605.0
2021-01-14 13:00:00,522.67,523.04,520.35,520.35,25663.0,521.2639,521.6329,518.9501,518.9501,25663.0
2021-01-14 13:30:00,520.24,521.0,519.65,519.9,21975.0,518.8404,519.5984,518.252,518.5013,21975.0
2021-01-14 14:00:00,520.1,523.5,520.1,523.5,28855.0,518.7008,522.0916,518.7008,522.0916,28855.0
2021-01-14 14:30:00,523.25,524.88,521.0,521.19,39832.0,521.8423,523.4679,519.5984,519.7879,39832.0
2021-01-14 15:00:00,521.07,521.13,517.36,518.25,47266.0,519.6682,519.728,515.9682,516.8558,47266.0
2021-01-14 15:30:00,518.44,519.75,517.74,517.9,104666.0,517.0453,518.3517,516.3471,516.5067,104666.0
2021-01-15 09:30:00,518.1,522.99,516.57,521.76,93140.0,516.7062,521.583,515.1803,520.3563,93140.0
2021-01-15 10:00:00,521.76,522.8,513.15,514.5,37673.0,520.3563,521.3935,511.7695,513.1159,37673.0
2021-01-15 10:30:00,514.34,516.71,513.99,514.46,24018.0,512.9563,515.3199,512.6072,513.076,24018.0
2021-01-15 11:00:00,514.07,515.2,511.11,513.6,22774.0,512.687,513.814,509.735,512.2183,22774.0
2021-01-15 11:30:00,513.74,515.37,513.45,514.2,19739.0,512.3579,513.9835,512.0687,512.8167,19739.0
2021-01-15 12:00:00,514.34,516.2,513.71,516.2,9004.0,512.9563,514.8113,512.328,514.8113,9004.0
2021-01-15 12:30:00,516.14,517.89,515.34,516.14,19184.0,514.7514,516.4967,513.9536,514.7514,19184.0
2021-01-15 13:00:00,516.47,519.02,515.81,518.25,16910.0,515.0806,517.6237,514.4223,516.8558,16910.0
2021-01-15 13:30:00,518.21,518.21,515.82,515.82,16891.0,516.8159,516.8159,514.4323,514.4323,16891.0
2021-01-15 14:00:00,516.64,518.6,516.23,517.7,10485.0,515.2501,517.2048,514.8412,516.3072,10485.0
2021-01-15 14:30:00,517.77,518.6,517.51,517.78,14869.0,516.3771,517.2048,516.1178,516.387,14869.0
2021-01-15 15:00:00,518.0,519.82,517.5,519.69,25062.0,516.6064,518.4215,516.1078,518.2919,25062.0
2021-01-15 15:30:00,519.77,520.57,517.38,518.45,69833.0,518.3717,519.1695,515.9881,517.0552,69833.0
2021-01-19 09:30:00,523.03,535.01,522.06,534.13,85617.0,521.6229,533.5707,520.6555,532.693,85617.0
2021-01-19 10:00:00,534.5,536.62,530.63,535.66,55847.0,533.0621,535.1763,529.2025,534.2189,55847.0
2021-01-19 10:30:00,536.02,536.49,529.31,533.22,80718.0,534.578,535.0467,527.886,531.7855,80718.0
2021-01-19 11:00:00,533.18,534.94,532.1,533.59,66374.0,531.7456,533.5009,530.6685,532.1545,66374.0
2021-01-19 11:30:00,533.82,534.35,532.21,532.7,31297.0,532.3839,532.9125,530.7782,531.2669,31297.0
2021-01-19 12:00:00,532.7,533.0,531.05,532.23,16928.0,531.2669,531.5661,529.6213,530.7982,16928.0
2021-01-19 12:30:00,531.99,531.99,530.18,530.51,16639.0,530.5588,530.5588,528.7537,529.0828,16639.0
2021-01-19 13:00:00,530.55,533.45,530.32,533.17,19079.0,529.1227,532.0149,528.8933,531.7356,19079.0
2021-01-19 13:30:00,533.05,534.0,532.55,533.7,12542.0,531.616,532.5634,531.1173,532.2642,12542.0
2021-01-19 14:00:00,533.71,535.06,533.41,534.9,16279.0,532.2742,533.6205,531.975,533.461,16279.0
2021-01-19 14:30:00,534.8,536.5,534.8,535.78,26569.0,533.3612,535.0567,533.3612,534.3386,26569.0
2021-01-19 15:00:00,535.8,536.49,533.72,534.05,21346.0,534.3586,535.0467,532.2842,532.6133,21346.0
2021-01-19 15:30:00,534.14,534.77,533.28,533.89,67795.0,532.703,533.3313,531.8453,532.4537,67795.0
2021-01-20 09:30:00,536.78,537.83,529.31,535.84,54931.0,535.3359,536.3831,527.886,534.3984,54931.0
2021-01-20 10:00:00,535.63,543.99,535.45,541.69,59723.0,534.189,542.5265,534.0095,540.2327,59723.0
2021-01-20 10:30:00,541.69,543.98,540.73,541.57,36687.0,540.2327,542.5165,539.2753,540.113,36687.0
2021-01-20 11:00:00,541.14,541.63,537.67,538.0,26532.0,539.6842,540.1729,536.2235,536.5526,26532.0
2021-01-20 11:30:00,538.53,538.67,536.33,536.53,23149.0,537.0812,537.2208,534.8871,535.0866,23149.0
2021-01-20 12:00:00,536.54,537.39,534.34,535.09,25289.0,535.0966,535.9443,532.9025,533.6505,25289.0
2021-01-20 12:30:00,535.08,536.52,534.52,535.73,15171.0,533.6405,535.0766,533.082,534.2887,15171.0
2021-01-20 13:00:00,535.81,536.23,534.18,535.44,17074.0,534.3685,534.7874,532.7429,533.9995,17074.0
2021-01-20 13:30:00,535.56,536.54,534.92,536.08,14923.0,534.1192,535.0966,533.4809,534.6378,14923.0
2021-01-20 14:00:00,535.69,538.8,535.18,538.79,20933.0,534.2489,537.3505,533.7402,537.3405,20933.0
2021-01-20 14:30:00,538.88,543.33,538.51,542.15,39592.0,537.4303,541.8683,537.0613,540.6915,39592.0
2021-01-20 15:00:00,542.08,543.0,540.46,541.29,29068.0,540.6217,541.5392,539.006,539.8338,29068.0
2021-01-20 15:30:00,541.33,543.49,541.15,541.55,78040.0,539.8737,542.0279,539.6942,540.0931,78040.0
2021-01-21 09:30:00,540.58,543.28,530.17,530.19,73241.0,539.1257,541.8184,528.7437,528.7636,73241.0
2021-01-21 10:00:00,530.2,533.8,527.91,531.48,50067.0,528.7736,532.3639,526.4898,530.0502,50067.0
2021-01-21 10:30:00,531.74,536.15,531.45,535.85,16720.0,530.3095,534.7076,530.0203,534.4084,16720.0
2021-01-21 11:00:00,535.46,535.88,531.25,531.25,14153.0,534.0195,534.4383,529.8208,529.8208,14153.0
2021-01-21 11:30:00,531.47,533.34,530.11,532.44,19135.0,530.0402,531.9052,528.6839,531.0076,19135.0
2021-01-21 12:00:00,532.22,533.0,528.64,530.08,28895.0,530.7882,531.5661,527.2178,528.6539,28895.0
2021-01-21 12:30:00,530.23,530.36,528.47,530.36,22554.0,528.8035,528.9332,527.0483,528.9332,22554.0
2021-01-21 13:00:00,530.41,534.48,530.27,534.05,26604.0,528.9831,533.0421,528.8434,532.6133,26604.0
2021-01-21 13:30:00,534.25,535.36,533.16,535.36,18008.0,532.8127,533.9197,531.7257,533.9197,18008.0
2021-01-21 14:00:00,535.37,538.12,535.03,536.41,40811.0,533.9297,536.6723,533.5906,534.9669,40811.0
2021-01-21 14:30:00,536.41,538.55,536.0,537.63,24783.0,534.9669,537.1012,534.558,536.1836,24783.0
2021-01-21 15:00:00,537.39,537.77,533.06,533.44,44677.0,535.9443,536.3233,531.6259,532.0049,44677.0
2021-01-21 15:30:00,533.44,536.98,533.06,535.52,82396.0,532.0049,535.5354,531.6259,534.0793,82396.0
2021-01-22 09:30:00,534.1,542.04,534.1,539.11,42213.0,532.6631,540.5818,532.6631,537.6597,42213.0
2021-01-22 10:00:00,538.63,542.46,537.34,541.64,20035.0,537.1809,541.0006,535.8944,540.1828,20035.0
2021-01-22 10:30:00,541.23,543.5,540.68,540.68,16962.0,539.7739,542.0378,539.2254,539.2254,16962.0
2021-01-22 11:00:00,540.44,541.13,539.49,540.57,8321.0,538.9861,539.6742,538.0386,539.1157,8321.0
2021-01-22 11:30:00,540.33,543.98,539.27,543.87,15689.0,538.8764,542.5165,537.8192,542.4068,15689.0
2021-01-22 12:00:00,543.65,544.45,542.68,543.42,15383.0,542.1874,542.9853,541.22,541.9581,15383.0
2021-01-22 12:30:00,543.45,546.73,543.28,545.14,34230.0,541.988,545.2592,541.8184,543.6734,34230.0
2021-01-22 13:00:00,545.31,546.24,543.82,544.48,16554.0,543.843,544.7705,542.357,543.0152,16554.0
2021-01-22 13:30:00,544.39,545.22,543.0,544.13,18054.0,542.9254,543.7532,541.5392,542.6661,18054.0
2021-01-22 14:00:00,543.97,544.91,541.29,541.29,20653.0,542.5066,543.444,539.8338,539.8338,20653.0
2021-01-22 14:30:00,541.63,543.01,541.1,542.91,10427.0,540.1729,541.5492,539.6443,541.4494,10427.0
2021-01-22 15:00:00,542.91,543.47,541.41,542.82,14392.0,541.4494,542.0079,539.9535,541.3597,14392.0
2021-01-22 15:30:00,542.24,542.24,537.77,537.77,81122.0,540.7812,540.7812,536.3233,536.3233,81122.0
2021-01-25 09:30:00,554.32,555.0,545.22,546.52,108985.0,552.8287,553.5069,543.7532,545.0497,108985.0
2021-01-25 10:00:00,546.5,549.33,546.3,547.0,31111.0,545.0298,547.8522,544.8303,545.5284,31111.0
2021-01-25 10:30:00,547.39,549.14,546.24,546.24,19760.0,545.9174,547.6627,544.7705,544.7705,19760.0
2021-01-25 11:00:00,546.41,546.48,540.86,542.9,42942.0,544.94,545.0098,539.4049,541.4395,42942.0
2021-01-25 11:30:00,542.75,544.8,542.29,543.51,21688.0,541.2899,543.3343,540.8311,542.0478,21688.0
2021-01-25 12:00:00,543.5,544.08,541.08,541.08,14978.0,542.0378,542.6163,539.6244,539.6244,14978.0
2021-01-25 12:30:00,541.08,543.58,538.77,543.22,22939.0,539.6244,542.1176,537.3206,541.7586,22939.0
2021-01-25 13:00:00,543.17,544.19,541.72,541.72,16519.0,541.7087,542.726,540.2626,540.2626,16519.0
2021-01-25 13:30:00,542.02,545.28,541.88,543.51,17643.0,540.5618,543.8131,540.4222,542.0478,17643.0
2021-01-25 14:00:00,543.47,545.03,543.12,543.61,12024.0,542.0079,543.5637,541.6589,542.1475,12024.0
2021-01-25 14:30:00,544.08,544.84,543.33,544.49,15299.0,542.6163,543.3742,541.8683,543.0252,15299.0
2021-01-25 15:00:00,544.51,545.69,543.79,545.38,16745.0,543.0451,544.2219,542.3271,543.9128,16745.0
2021-01-25 15:30:00,545.26,549.69,544.6,548.2,58802.0,543.7931,548.2112,543.1349,546.7252,58802.0
2021-01-26 09:30:00,556.5,558.91,547.18,548.07,74743.0,555.0029,557.4064,545.7079,546.5955,74743.0
2021-01-26 10:00:00,548.15,551.71,547.6,550.16,39408.0,546.6753,550.2258,546.1268,548.6799,39408.0
2021-01-26 10:30:00,549.94,550.43,545.34,546.78,42980.0,548.4605,548.9492,543.8729,545.309,42980.0
2021-01-26 11:00:00,546.72,547.0,543.21,544.87,21734.0,545.2492,545.5284,541.7486,543.4042,21734.0
2021-01-26 11:30:00,544.84,545.04,542.14,543.58,15302.0,543.3742,543.5737,540.6815,542.1176,15302.0
2021-01-26 12:00:00,543.67,545.5,543.45,545.25,20190.0,542.2074,544.0325,541.988,543.7831,20190.0
2021-01-26 12:30:00,545.21,546.73,544.72,546.44,20708.0,543.7432,545.2592,543.2546,544.9699,20708.0
2021-01-26 13:00:00,546.47,546.71,544.81,545.33,24975.0,544.9998,545.2392,543.3443,543.8629,24975.0
2021-01-26 13:30:00,545.5,545.97,544.42,545.06,41392.0,544.0325,544.5012,542.9554,543.5936,41392.0
2021-01-26 14:00:00,545.21,548.55,544.24,546.85,44613.0,543.7432,547.0743,542.7758,545.3788,44613.0
2021-01-26 14:30:00,546.96,548.58,545.05,545.9,21668.0,545.4885,547.1042,543.5837,544.4314,21668.0
2021-01-26 15:00:00,546.09,546.68,544.75,544.75,15551.0,544.6209,545.2093,543.2845,543.2845,15551.0
2021-01-26 15:30:00,544.61,545.82,543.2,544.1,58091.0,543.1449,544.3516,541.7386,542.6362,58091.0
2021-01-27 09:30:00,540.58,541.97,521.03,524.71,101465.0,539.1257,540.512,519.6283,523.2984,101465.0
2021-01-27 10:00:00,524.79,526.0,518.01,519.53,68892.0,523.3782,524.5849,516.6164,518.1323,68892.0
2021-01-27 10:30:00,519.97,523.43,518.33,521.24,128869.0,518.5711,522.0218,516.9356,519.8377,128869.0
2021-01-27 11:00:00,521.08,526.29,519.87,524.97,87176.0,519.6782,524.8741,518.4714,523.5577,87176.0
2021-01-27 11:30:00,525.1,525.47,515.58,516.08,59177.0,523.6873,524.0563,514.193,514.6916,59177.0
2021-01-27 12:00:00,516.07,519.35,514.02,517.32,47045.0,514.6816,517.9528,512.6371,515.9283,47045.0
2021-01-27 12:30:00,517.58,520.36,516.12,520.36,43646.0,516.1876,518.9601,514.7315,518.9601,43646.0
2021-01-27 13:00:00,520.47,521.57,517.0,517.61,24129.0,519.0698,520.1668,515.6091,516.2175,24129.0
2021-01-27 13:30:00,517.57,518.11,516.04,516.87,34370.0,516.1776,516.7161,514.6517,515.4795,34370.0
2021-01-27 14:00:00,517.2,518.93,514.96,515.51,51297.0,515.8086,517.5339,513.5746,514.1231,51297.0
2021-01-27 14:30:00,515.39,517.5,513.39,513.78,40238.0,514.0035,516.1078,512.0088,512.3978,40238.0
2021-01-27 15:00:00,513.41,519.44,512.94,516.36,63744.0,512.0288,518.0426,511.5601,514.9709,63744.0
2021-01-27 15:30:00,516.37,517.72,514.72,516.02,101912.0,514.9808,516.3272,513.3353,514.6318,101912.0
2021-01-28 09:30:00,521.27,526.87,520.0,525.61,52893.0,519.8676,525.4526,518.6011,524.196,52893.0
2021-01-28 10:00:00,524.78,529.51,524.01,526.23,92598.0,523.3682,528.0855,522.6003,524.8143,92598.0
2021-01-28 10:30:00,525.89,526.93,521.01,521.25,44014.0,524.4752,525.5124,519.6083,519.8477,44014.0
2021-01-28 11:00:00,521.5,523.66,518.92,520.81,19721.0,520.097,522.2512,517.524,519.4089,19721.0
2021-01-28 11:30:00,521.37,521.37,516.21,517.03,28198.0,519.9674,519.9674,514.8213,515.6391,28198.0
2021-01-28 12:00:00,517.43,518.0,515.01,515.14,24075.0,516.038,516.6064,513.6245,513.7541,24075.0
2021-01-28 12:30:00,515.11,518.96,515.06,515.78,22863.0,513.7242,517.5639,513.6744,514.3924,22863.0
2021-01-28 13:00:00,516.1,517.59,515.0,517.34,20982.0,514.7116,516.1975,513.6145,515.9482,20982.0
2021-01-28 13:30:00,517.09,517.1,515.38,515.49,13947.0,515.6989,515.7089,513.9935,514.1032,13947.0
2021-01-28 14:00:00,515.56,518.81,512.61,514.05,37902.0,514.173,517.4143,511.2309,512.6671,37902.0
2021-01-28 14:30:00,513.8,514.16,511.06,512.04,35907.0,512.4177,512.7768,509.6851,510.6625,35907.0
2021-01-28 15:00:00,511.85,512.35,508.17,508.18,44276.0,510.473,510.9716,506.8029,506.8129,44276.0
2021-01-28 15:30:00,508.42,509.01,505.11,505.81,151682.0,507.0522,507.6406,503.7511,504.4492,151682.0
2021-01-29 09:30:00,505.97,514.42,505.53,506.98,104973.0,504.6088,513.0361,504.17,505.6161,104973.0
2021-01-29 10:00:00,507.25,510.68,505.11,510.1,32642.0,505.8854,509.3061,503.7511,508.7277,32642.0
2021-01-29 10:30:00,510.0,511.65,507.9,509.46,28684.0,508.628,510.2735,506.5336,508.0894,28684.0
2021-01-29 11:00:00,510.0,510.22,504.81,504.81,71958.0,508.628,508.8474,503.4519,503.4519,71958.0
2021-01-29 11:30:00,504.82,505.59,502.31,502.5,17600.0,503.4619,504.2298,500.9587,501.1481,17600.0
2021-01-29 12:00:00,502.55,502.69,498.04,499.1,87463.0,501.198,501.3376,496.7001,497.7573,87463.0
2021-01-29 12:30:00,499.09,501.8,498.05,498.5,47427.0,497.7473,500.45,496.7101,497.1589,47427.0
2021-01-29 13:00:00,498.0,500.5,496.09,500.16,102463.0,496.6602,499.1535,494.7554,498.8144,102463.0
2021-01-29 13:30:00,500.26,501.29,496.96,497.35,23824.0,498.9142,499.9414,495.623,496.012,23824.0
2021-01-29 14:00:00,497.08,502.19,497.08,502.19,29022.0,495.7427,500.839,495.7427,500.839,29022.0
2021-01-29 14:30:00,502.05,505.5,501.82,503.83,86947.0,500.6994,504.1401,500.47,502.4746,86947.0
2021-01-29 15:00:00,504.09,507.45,503.74,506.69,48280.0,502.7339,506.0848,502.3848,505.3269,48280.0
2021-01-29 15:30:00,506.91,507.49,502.79,503.84,110568.0,505.5463,506.1247,501.4374,502.4845,110568.0
2021-02-01 09:30:00,512.82,512.82,503.27,507.32,96100.0,511.4404,511.4404,501.9161,505.9552,96100.0
2021-02-01 10:00:00,507.0,508.5,503.1,506.69,30700.0,505.636,507.132,501.7465,505.3269,30700.0
2021-02-01 10:30:00,506.95,507.38,505.45,506.04,30738.0,505.5862,506.015,504.0902,504.6786,30738.0
2021-02-01 11:00:00,506.0,509.8,505.11,507.0,17124.0,504.6387,508.4285,503.7511,505.636,17124.0
2021-02-01 11:30:00,507.58,509.24,507.58,508.09,16666.0,506.2145,507.87,506.2145,506.7231,16666.0
2021-02-01 12:00:00,507.97,508.38,506.57,507.25,15757.0,506.6034,507.0123,505.2072,505.8854,15757.0
2021-02-01 12:30:00,507.18,509.0,506.48,508.23,24039.0,505.8156,507.6307,505.1174,506.8627,24039.0
2021-02-01 13:00:00,507.89,508.62,507.0,507.25,16202.0,506.5236,507.2517,505.636,505.8854,16202.0
2021-02-01 13:30:00,507.41,508.01,506.68,506.83,10795.0,506.0449,506.6433,505.3169,505.4665,10795.0
2021-02-01 14:00:00,506.67,508.31,506.0,508.26,12557.0,505.3069,506.9425,504.6387,506.8926,12557.0
2021-02-01 14:30:00,507.97,509.23,507.22,508.76,23316.0,506.6034,507.86,505.8554,507.3913,23316.0
2021-02-01 15:00:00,508.93,509.0,506.43,507.42,32890.0,507.5608,507.6307,505.0676,506.0549,32890.0
2021-02-01 15:30:00,507.3,508.44,507.22,507.96,76205.0,505.9352,507.0722,505.8554,506.5935,76205.0
2021-02-02 09:30:00,511.01,512.82,506.01,510.42,79200.0,509.6352,511.4404,504.6487,509.0468,79200.0
2021-02-02 10:00:00,510.01,510.54,507.78,509.26,26465.0,508.6379,509.1665,506.4139,507.89,26465.0
2021-02-02 10:30:00,509.38,512.25,508.78,509.62,25882.0,508.0096,510.8719,507.4112,508.249,25882.0
2021-02-02 11:00:00,509.43,513.28,509.0,510.99,50613.0,508.0595,511.8991,507.6307,509.6153,50613.0
2021-02-02 11:30:00,511.42,511.75,507.5,508.12,22050.0,510.0441,510.3733,506.1347,506.753,22050.0
2021-02-02 12:00:00,508.52,508.86,506.3,506.3,17922.0,507.1519,507.491,504.9379,504.9379,17922.0
2021-02-02 12:30:00,506.24,506.24,503.0,503.59,20394.0,504.8781,504.8781,501.6468,502.2352,20394.0
2021-02-02 13:00:00,503.88,504.4,502.43,503.63,29582.0,502.5244,503.043,501.0783,502.2751,29582.0
2021-02-02 13:30:00,503.5,504.58,502.39,503.11,24457.0,502.1455,503.2225,501.0384,501.7565,24457.0
2021-02-02 14:00:00,503.24,504.04,502.42,503.2,24234.0,501.8861,502.684,501.0684,501.8463,24234.0
2021-02-02 14:30:00,503.36,503.89,501.64,501.67,27926.0,502.0058,502.5344,500.2905,500.3204,27926.0
2021-02-02 15:00:00,501.7,502.04,500.01,501.01,60647.0,500.3503,500.6894,498.6648,499.6621,60647.0
2021-02-02 15:30:00,500.99,501.2,498.02,499.99,81971.0,499.6422,499.8516,496.6802,498.6449,81971.0
2021-02-03 09:30:00,505.09,507.28,498.57,498.59,71550.0,503.7312,505.9153,497.2287,497.2487,71550.0
2021-02-03 10:00:00,498.91,501.52,493.76,494.87,64698.0,497.5678,500.1708,492.4317,493.5387,64698.0
2021-02-03 10:30:00,494.83,496.14,493.12,494.82,46194.0,493.4988,494.8053,491.7934,493.4888,46194.0
2021-02-03 11:00:00,494.87,494.9,492.94,493.17,37512.0,493.5387,493.5686,491.6139,491.8432,37512.0
2021-02-03 11:30:00,493.68,495.02,492.7,493.0,42531.0,492.3519,493.6883,491.3745,491.6737,42531.0
2021-02-03 12:00:00,492.82,493.41,491.85,491.85,29736.0,491.4942,492.0826,490.5268,490.5268,29736.0
2021-02-03 12:30:00,491.91,493.18,491.44,492.85,33497.0,490.5866,491.8532,490.1179,491.5241,33497.0
2021-02-03 13:00:00,493.03,493.15,490.84,492.75,36394.0,491.7036,491.8233,489.5195,491.4244,36394.0
2021-02-03 13:30:00,493.08,493.32,491.82,492.17,29333.0,491.7535,491.9928,490.4969,490.8459,29333.0
2021-02-03 14:00:00,492.5,494.27,492.26,492.76,33554.0,491.175,492.9403,490.9357,491.4343,33554.0
2021-02-03 14:30:00,493.09,494.0,491.85,492.09,35837.0,491.7635,492.671,490.5268,490.7661,35837.0
2021-02-03 15:00:00,492.11,495.5,492.07,495.14,38775.0,490.7861,494.167,490.7462,493.8079,38775.0
2021-02-03 15:30:00,494.97,495.06,490.88,491.12,96897.0,493.6384,493.7282,489.5594,489.7988,96897.0
2021-02-04 09:30:00,494.07,494.63,490.02,492.22,69805.0,492.7408,493.2993,488.7017,490.8958,69805.0
2021-02-04 10:00:00,492.24,495.68,491.58,491.92,51942.0,490.9157,494.3465,490.2575,490.5966,51942.0
2021-02-04 10:30:00,491.67,494.4,491.52,494.16,41387.0,490.3473,493.0699,490.1977,492.8306,41387.0
2021-02-04 11:00:00,494.17,495.19,491.76,492.34,41134.0,492.8406,493.8578,490.437,491.0155,41134.0
2021-02-04 11:30:00,492.46,494.55,492.05,492.87,43754.0,491.1352,493.2195,490.7263,491.544,43754.0
2021-02-04 12:00:00,492.99,494.94,491.75,494.08,39810.0,491.6637,493.6085,490.4271,492.7508,39810.0
2021-02-04 12:30:00,494.12,498.96,493.84,497.02,41056.0,492.7907,497.6177,492.5114,495.6829,41056.0
2021-02-04 13:00:00,497.26,497.26,494.65,495.34,33326.0,495.9222,495.9222,493.3193,494.0074,33326.0
2021-02-04 13:30:00,495.1,496.3,495.1,495.36,18205.0,493.768,494.9648,493.768,494.0273,18205.0
2021-02-04 14:00:00,495.5,495.95,494.17,494.31,30917.0,494.167,494.6158,492.8406,492.9802,30917.0
2021-02-04 14:30:00,494.23,496.59,493.52,495.95,38066.0,492.9004,495.254,492.1923,494.6158,38066.0
2021-02-04 15:00:00,496.11,497.96,495.92,497.23,45100.0,494.7753,496.6204,494.5858,495.8923,45100.0
2021-02-04 15:30:00,497.2,498.68,495.56,498.68,104021.0,495.8624,497.3384,494.2268,497.3384,104021.0
2021-02-05 09:30:00,513.84,514.98,497.01,501.02,280491.0,512.4576,513.5946,495.6729,499.6721,280491.0
2021-02-05 10:00:00,501.66,503.94,498.44,499.79,69392.0,500.3104,502.5843,497.0991,498.4454,69392.0
2021-02-05 10:30:00,499.77,505.0,499.35,502.78,102574.0,498.4255,503.6414,498.0066,501.4274,102574.0
2021-02-05 11:00:00,502.97,505.56,501.0,501.5,53308.0,501.6169,504.1999,499.6522,500.1508,53308.0
2021-02-05 11:30:00,501.5,502.86,500.21,500.68,50116.0,500.1508,501.5072,498.8643,499.333,50116.0
2021-02-05 12:00:00,500.45,500.54,498.0,498.34,46397.0,499.1037,499.1934,496.6602,496.9993,46397.0
2021-02-05 12:30:00,498.0,499.19,497.1,497.67,37176.0,496.6602,497.847,495.7627,496.3311,37176.0
2021-02-05 13:00:00,498.25,500.47,495.21,495.76,46381.0,496.9096,499.1236,493.8778,494.4263,46381.0
2021-02-05 13:30:00,495.95,499.48,495.66,498.2,35573.0,494.6158,498.1363,494.3265,496.8597,35573.0
2021-02-05 14:00:00,498.22,500.99,498.22,498.73,43156.0,496.8797,499.6422,496.8797,497.3883,43156.0
2021-02-05 14:30:00,498.76,503.9,498.38,502.17,57915.0,497.4182,502.5444,497.0392,500.819,57915.0
2021-02-05 15:00:00,502.56,504.64,500.46,501.6,81117.0,501.208,503.2824,499.1136,500.2506,81117.0
2021-02-05 15:30:00,501.63,501.68,498.36,498.43,121673.0,500.2805,500.3303,497.0193,497.0891,121673.0
2021-02-08 09:30:00,503.14,506.63,497.43,505.18,137060.0,501.7864,505.267,496.0918,503.8209,137060.0
2021-02-08 10:00:00,505.19,505.9,501.9,502.55,65115.0,503.8309,504.539,500.5498,501.198,65115.0
2021-02-08 10:30:00,502.18,504.04,500.31,503.79,55172.0,500.829,502.684,498.964,502.4347,55172.0
2021-02-08 11:00:00,503.58,505.29,501.5,501.5,36852.0,502.2252,503.9306,500.1508,500.1508,36852.0
2021-02-08 11:30:00,501.37,501.65,497.5,498.54,40684.0,500.0212,500.3004,496.1616,497.1988,40684.0
2021-02-08 12:00:00,498.64,498.65,495.08,496.03,31430.0,497.2985,497.3085,493.7481,494.6955,31430.0
2021-02-08 12:30:00,495.97,495.97,493.71,494.52,26869.0,494.6357,494.6357,492.3818,493.1896,26869.0
2021-02-08 13:00:00,494.34,495.53,492.46,495.12,55647.0,493.0101,494.1969,491.1352,493.788,55647.0
2021-02-08 13:30:00,494.89,496.0,493.64,494.1,33284.0,493.5586,494.6656,492.312,492.7707,33284.0
2021-02-08 14:00:00,494.2,495.48,492.87,494.28,78132.0,492.8705,494.147,491.544,492.9503,78132.0
2021-02-08 14:30:00,494.25,498.6,494.15,495.58,72466.0,492.9203,497.2586,492.8206,494.2468,72466.0
2021-02-08 15:00:00,495.33,496.24,494.12,494.14,22342.0,493.9974,494.905,492.7907,492.8106,22342.0
2021-02-08 15:30:00,494.3,496.17,493.71,494.9,108232.0,492.9702,494.8352,492.3818,493.5686,108232.0
2021-02-09 09:30:00,496.53,497.99,492.8,493.22,121222.0,495.1942,496.6503,491.4742,491.8931,121222.0
2021-02-09 10:00:00,493.0,494.33,491.66,492.34,56088.0,491.6737,493.0001,490.3373,491.0155,56088.0
2021-02-09 10:30:00,492.06,492.28,488.71,489.24,49868.0,490.7362,490.9556,487.3952,487.9238,49868.0
2021-02-09 11:00:00,489.24,491.59,489.23,489.75,44089.0,487.9238,490.2675,487.9138,488.4324,44089.0
2021-02-09 11:30:00,489.82,490.44,488.61,488.93,45677.0,488.5023,489.1206,487.2955,487.6146,45677.0
2021-02-09 12:00:00,488.84,489.68,488.66,488.82,30957.0,487.5249,488.3626,487.3454,487.5049,30957.0
2021-02-09 12:30:00,488.82,490.49,488.7,489.62,28393.0,487.5049,489.1705,487.3853,488.3028,28393.0
2021-02-09 13:00:00,489.53,490.44,488.76,488.91,24492.0,488.213,489.1206,487.4451,487.5947,24492.0
2021-02-09 13:30:00,488.9,489.81,488.5,489.3,23452.0,487.5847,488.4923,487.1858,487.9837,23452.0
2021-02-09 14:00:00,489.05,489.15,487.6,488.59,33053.0,487.7343,487.8341,486.2882,487.2756,33053.0
2021-02-09 14:30:00,488.49,488.63,487.71,488.09,21743.0,487.1758,487.3155,486.3979,486.7769,21743.0
2021-02-09 15:00:00,488.09,489.56,487.55,488.53,34449.0,486.7769,488.243,486.2384,487.2157,34449.0
2021-02-09 15:30:00,488.52,490.93,488.0,490.87,98433.0,487.2058,489.6093,486.6871,489.5494,98433.0
2021-02-10 09:30:00,493.43,497.86,493.0,494.33,90307.0,492.1025,496.5206,491.6737,493.0001,90307.0
2021-02-10 10:00:00,494.31,497.34,492.0,493.39,115941.0,492.9802,496.002,490.6764,492.0626,115941.0
2021-02-10 10:30:00,493.65,495.24,490.0,494.44,52506.0,492.3219,493.9077,488.6818,493.1098,52506.0
2021-02-10 11:00:00,494.22,494.42,491.53,491.7,36609.0,492.8904,493.0899,490.2077,490.3772,36609.0
2021-02-10 11:30:00,491.81,492.42,491.0,491.45,23084.0,490.4869,491.0953,489.6791,490.1279,23084.0
2021-02-10 12:00:00,491.24,492.08,490.26,492.02,14467.0,489.9184,490.7562,488.9411,490.6963,14467.0
2021-02-10 12:30:00,492.16,492.96,491.37,492.75,48384.0,490.836,491.6338,490.0481,491.4244,48384.0
2021-02-10 13:00:00,492.75,493.33,489.92,491.01,50413.0,491.4244,492.0028,488.602,489.6891,50413.0
2021-02-10 13:30:00,490.7,491.09,488.12,488.63,19532.0,489.3799,489.7688,486.8068,487.3155,19532.0
2021-02-10 14:00:00,488.87,490.04,488.2,490.03,22445.0,487.5548,488.7217,486.8866,488.7117,22445.0
2021-02-10 14:30:00,489.8,490.98,489.55,490.79,30385.0,488.4823,489.6591,488.233,489.4696,30385.0
2021-02-10 15:00:00,490.85,492.57,490.79,491.58,23163.0,489.5295,491.2449,489.4696,490.2575,23163.0
2021-02-10 15:30:00,491.99,492.63,489.5,490.7,45603.0,490.6664,491.3047,488.1831,489.3799,45603.0
2021-02-11 09:30:00,491.23,493.95,486.03,487.81,132986.0,489.9085,492.6211,484.7224,486.4977,132986.0
2021-02-11 10:00:00,487.22,492.95,486.75,492.4,83387.0,485.9092,491.6238,485.4405,491.0753,83387.0
2021-02-11 10:30:00,492.39,496.0,491.25,494.81,92002.0,491.0653,494.6656,489.9284,493.4788,92002.0
2021-02-11 11:00:00,494.54,496.6,493.48,495.06,40712.0,493.2096,495.264,492.1524,493.7282,40712.0
2021-02-11 11:30:00,495.01,495.58,494.18,495.02,18719.0,493.6783,494.2468,492.8505,493.6883,18719.0
2021-02-11 12:00:00,495.21,495.51,491.65,491.76,35050.0,493.8778,494.1769,490.3273,490.437,35050.0
2021-02-11 12:30:00,491.48,492.16,489.99,491.15,16533.0,490.1578,490.836,488.6718,489.8287,16533.0
2021-02-11 13:00:00,491.08,493.82,490.79,493.68,31047.0,489.7589,492.4915,489.4696,492.3519,31047.0
2021-02-11 13:30:00,493.3,493.58,492.53,492.76,18394.0,491.9729,492.2521,491.205,491.4343,18394.0
2021-02-11 14:00:00,492.74,494.21,492.68,493.18,34380.0,491.4144,492.8804,491.3546,491.8532,34380.0
2021-02-11 14:30:00,492.99,493.98,492.33,493.76,18583.0,491.6637,492.6511,491.0055,492.4317,18583.0
2021-02-11 15:00:00,493.68,494.28,491.73,491.73,29430.0,492.3519,492.9503,490.4071,490.4071,29430.0
2021-02-11 15:30:00,491.78,491.78,488.74,489.92,93567.0,490.457,490.457,487.4252,488.602,93567.0
2021-02-12 09:30:00,494.25,494.49,489.32,490.82,88623.0,492.9203,493.1597,488.0036,489.4996,88623.0
2021-02-12 10:00:00,490.74,491.4,483.52,483.98,91214.0,489.4198,490.078,482.2192,482.678,91214.0
2021-02-12 10:30:00,484.2,485.31,482.84,483.86,80192.0,482.8974,484.0044,481.541,482.5583,80192.0
2021-02-12 11:00:00,483.96,485.75,483.85,485.43,37837.0,482.658,484.4432,482.5483,484.1241,37837.0
2021-02-12 11:30:00,485.47,486.33,484.81,485.45,41448.0,484.164,485.0216,483.5057,484.144,41448.0
2021-02-12 12:00:00,485.3,486.94,484.25,484.4,40611.0,483.9944,485.63,482.9472,483.0968,40611.0
2021-02-12 12:30:00,484.4,484.65,483.64,484.11,37183.0,483.0968,483.3462,482.3389,482.8076,37183.0
2021-02-12 13:00:00,483.92,484.41,483.72,483.84,40094.0,482.6181,483.1068,482.4187,482.5383,40094.0
2021-02-12 13:30:00,483.85,484.45,483.8,484.39,37433.0,482.5483,483.1467,482.4984,483.0869,37433.0
2021-02-12 14:00:00,484.4,485.1,483.87,485.0,38039.0,483.0968,483.795,482.5683,483.6952,38039.0
2021-02-12 14:30:00,485.0,487.1,484.91,486.0,78018.0,483.6952,485.7896,483.6055,484.6925,78018.0
2021-02-12 15:00:00,486.01,486.07,483.9,484.41,49262.0,484.7025,484.7623,482.5982,483.1068,49262.0
2021-02-12 15:30:00,484.41,485.98,483.85,485.98,111327.0,483.1068,484.6726,482.5483,484.6726,111327.0
2021-02-16 09:30:00,488.01,492.0,483.11,489.28,151552.0,486.6971,490.6764,481.8103,487.9637,151552.0
2021-02-16 10:00:00,489.6,489.84,486.3,487.09,56415.0,488.2828,488.5222,484.9917,485.7796,56415.0
2021-02-16 10:30:00,487.07,487.07,483.83,485.51,53056.0,485.7597,485.7597,482.5284,484.2038,53056.0
2021-02-16 11:00:00,485.46,485.92,482.7,483.66,40744.0,484.154,484.6127,481.4014,482.3588,40744.0
2021-02-16 11:30:00,483.2,483.41,480.34,480.83,48255.0,481.9001,482.1095,479.0478,479.5364,48255.0
2021-02-16 12:00:00,480.83,482.38,479.0,479.75,63853.0,479.5364,481.0823,477.7114,478.4593,63853.0
2021-02-16 12:30:00,479.69,481.51,478.44,481.4,36174.0,478.3995,480.2146,477.1529,480.1049,36174.0
2021-02-16 13:00:00,481.22,481.84,480.21,480.46,23790.0,479.9254,480.5437,478.9181,479.1674,23790.0
2021-02-16 13:30:00,480.73,482.93,480.13,480.51,32685.0,479.4367,481.6308,478.8383,479.2173,32685.0
2021-02-16 14:00:00,480.41,481.95,479.89,481.95,17623.0,479.1176,480.6534,478.599,480.6534,17623.0
2021-02-16 14:30:00,481.68,482.35,480.15,481.53,27412.0,480.3842,481.0523,478.8583,480.2346,27412.0
2021-02-16 15:00:00,481.25,482.08,480.86,481.5,20620.0,479.9553,480.7831,479.5664,480.2046,20620.0
2021-02-16 15:30:00,481.42,481.66,480.09,481.14,80246.0,480.1249,480.3642,478.7984,479.8456,80246.0
2021-02-17 09:30:00,477.0,480.7,476.56,476.79,87872.0,475.7167,479.4068,475.2779,475.5073,87872.0
2021-02-17 10:00:00,477.14,480.7,477.0,480.69,50532.0,475.8564,479.4068,475.7167,479.3968,50532.0
2021-02-17 10:30:00,480.7,484.38,480.22,482.52,52773.0,479.4068,483.0769,478.9281,481.2219,52773.0
2021-02-17 11:00:00,482.55,483.1,479.32,480.97,37259.0,481.2518,481.8003,478.0305,479.6761,37259.0
2021-02-17 11:30:00,480.51,480.56,477.83,479.3,38462.0,479.2173,479.2672,476.5445,478.0106,38462.0
2021-02-17 12:00:00,479.76,479.95,476.73,477.63,32754.0,478.4693,478.6588,475.4475,476.345,32754.0
2021-02-17 12:30:00,477.58,481.32,477.13,480.25,66308.0,476.2952,480.0251,475.8464,478.958,66308.0
2021-02-17 13:00:00,480.56,481.65,478.87,481.49,24446.0,479.2672,480.3542,477.5817,480.1947,24446.0
2021-02-17 13:30:00,481.78,482.39,481.31,482.27,19569.0,480.4839,481.0922,480.0151,480.9726,19569.0
2021-02-17 14:00:00,482.03,482.32,480.85,480.85,11942.0,480.7332,481.0224,479.5564,479.5564,11942.0
2021-02-17 14:30:00,480.13,480.97,479.51,479.97,18101.0,478.8383,479.6761,478.22,478.6788,18101.0
2021-02-17 15:00:00,479.81,482.15,479.81,481.04,21641.0,478.5192,480.8529,478.5192,479.7459,21641.0
2021-02-17 15:30:00,481.06,482.16,480.27,482.16,76690.0,479.7658,480.8629,478.9779,480.8629,76690.0
2021-02-18 09:30:00,478.25,480.79,476.66,478.54,60251.0,476.9634,479.4965,475.3777,477.2526,60251.0
2021-02-18 10:00:00,479.05,480.35,477.13,478.43,32590.0,477.7612,479.0577,475.8464,477.1429,32590.0
2021-02-18 10:30:00,478.2,481.02,477.67,479.34,96175.0,476.9135,479.7259,476.3849,478.0504,96175.0
2021-02-18 11:00:00,479.42,479.76,476.07,479.04,63590.0,478.1302,478.4693,474.7892,477.7513,63590.0
2021-02-18 11:30:00,478.78,479.73,477.75,477.94,23710.0,477.492,478.4394,476.4647,476.6542,23710.0
2021-02-18 12:00:00,477.84,481.26,477.01,480.5,23384.0,476.5545,479.9653,475.7267,479.2073,23384.0
2021-02-18 12:30:00,480.17,481.76,479.53,480.98,15285.0,478.8782,480.4639,478.2399,479.686,15285.0
2021-02-18 13:00:00,481.02,481.67,480.17,481.0,14979.0,479.7259,480.3742,478.8782,479.706,14979.0
2021-02-18 13:30:00,481.02,481.04,479.12,479.18,21409.0,479.7259,479.7459,477.831,477.8909,21409.0
2021-02-18 14:00:00,479.03,479.83,477.53,477.81,55386.0,477.7413,478.5391,476.2453,476.5246,55386.0
2021-02-18 14:30:00,477.89,477.89,475.83,476.89,70375.0,476.6043,476.6043,474.5499,475.607,70375.0
2021-02-18 15:00:00,476.89,478.87,476.51,476.65,99135.0,475.607,477.5817,475.2281,475.3677,99135.0
2021-02-18 15:30:00,476.82,477.84,476.63,477.03,59507.0,475.5372,476.5545,475.3477,475.7467,59507.0
2021-02-19 09:30:00,478.34,483.68,477.19,480.68,99418.0,477.0531,482.3788,475.9062,479.3868,99418.0
2021-02-19 10:00:00,481.11,481.25,474.25,475.56,68108.0,479.8157,479.9553,472.9741,474.2806,68108.0
2021-02-19 10:30:00,475.61,475.61,471.37,473.15,79799.0,474.3305,474.3305,470.1019,471.8771,79799.0
2021-02-19 11:00:00,473.31,474.84,473.01,474.58,35428.0,472.0367,473.5626,471.7375,473.3033,35428.0
2021-02-19 11:30:00,474.72,475.27,473.76,474.31,27804.0,473.4429,473.9914,472.4855,473.034,27804.0
2021-02-19 12:00:00,474.53,476.24,472.87,473.88,41141.0,473.2534,474.9588,471.5979,472.6051,41141.0
2021-02-19 12:30:00,473.99,474.0,471.61,472.19,27054.0,472.7148,472.7248,470.3412,470.9197,27054.0
2021-02-19 13:00:00,472.02,473.2,471.87,472.68,17471.0,470.7501,471.927,470.6005,471.4084,17471.0
2021-02-19 13:30:00,472.58,474.52,472.01,473.29,38236.0,471.3086,473.2434,470.7402,472.0167,38236.0
2021-02-19 14:00:00,473.49,473.55,471.7,471.72,38092.0,472.2162,472.276,470.431,470.4509,38092.0
2021-02-19 14:30:00,471.76,472.5,471.11,472.17,28714.0,470.4908,471.2288,469.8426,470.8997,28714.0
2021-02-19 15:00:00,472.26,472.82,471.46,472.22,38996.0,470.9895,471.548,470.1916,470.9496,38996.0
2021-02-19 15:30:00,472.22,472.52,470.27,470.59,93606.0,470.9496,471.2488,469.0048,469.324,93606.0
2021-02-22 09:30:00,468.27,468.27,461.29,462.52,123253.0,467.0102,467.0102,460.049,461.2757,123253.0
2021-02-22 10:00:00,462.41,462.49,459.94,461.18,54655.0,461.166,461.2458,458.7026,459.9393,54655.0
2021-02-22 10:30:00,461.02,462.35,460.62,462.35,43434.0,459.7797,461.1062,459.3808,461.1062,43434.0
2021-02-22 11:00:00,462.38,462.79,460.71,462.07,48055.0,461.1361,461.545,459.4706,460.8269,48055.0
2021-02-22 11:30:00,461.96,463.07,460.98,462.4,43422.0,460.7172,461.8242,459.7398,461.156,43422.0
2021-02-22 12:00:00,462.55,463.74,459.9,460.7,52979.0,461.3056,462.4924,458.6627,459.4606,52979.0
2021-02-22 12:30:00,460.59,462.78,460.39,462.65,39352.0,459.3509,461.535,459.1514,461.4053,39352.0
2021-02-22 13:00:00,462.6,464.81,462.46,463.79,54657.0,461.3555,463.5595,461.2159,462.5423,54657.0
2021-02-22 13:30:00,463.71,463.92,462.4,462.41,22744.0,462.4625,462.6719,461.156,461.166,22744.0
2021-02-22 14:00:00,462.32,462.94,460.82,460.82,40075.0,461.0762,461.6946,459.5803,459.5803,40075.0
2021-02-22 14:30:00,460.8,461.55,460.3,461.55,37423.0,459.5603,460.3083,459.0617,460.3083,37423.0
2021-02-22 15:00:00,461.65,464.21,460.31,462.68,43645.0,460.408,462.9612,459.0716,461.4353,43645.0
2021-02-22 15:30:00,462.36,463.67,460.21,460.57,98292.0,461.1161,462.4226,458.9719,459.3309,98292.0
2021-02-23 09:30:00,458.39,458.91,448.0,449.27,163861.0,457.1568,457.6754,446.7948,448.0613,163861.0
2021-02-23 10:00:00,449.11,452.32,448.24,449.65,79348.0,447.9018,451.1031,447.0341,448.4403,79348.0
2021-02-23 10:30:00,449.69,454.4,448.8,451.07,112798.0,448.4802,453.1775,447.5926,449.8565,112798.0
2021-02-23 11:00:00,451.44,454.48,450.63,450.74,82074.0,450.2255,453.2573,449.4177,449.5274,82074.0
2021-02-23 11:30:00,450.41,450.91,449.19,450.34,51072.0,449.1983,449.6969,447.9816,449.1285,51072.0
2021-02-23 12:00:00,450.31,457.26,449.94,457.15,76966.0,449.0985,456.0298,448.7295,455.9201,76966.0
2021-02-23 12:30:00,456.97,457.98,454.36,455.26,51283.0,455.7406,456.7479,453.1377,454.0352,51283.0
2021-02-23 13:00:00,455.43,460.45,455.0,459.76,47486.0,454.2048,459.2113,453.7759,458.5231,47486.0
2021-02-23 13:30:00,459.54,462.47,459.03,462.45,55694.0,458.3037,461.2258,457.7951,461.2059,55694.0
2021-02-23 14:00:00,462.33,462.33,459.67,461.09,36146.0,461.0862,461.0862,458.4334,459.8495,36146.0
2021-02-23 14:30:00,461.4,462.52,460.12,462.32,59688.0,460.1587,461.2757,458.8822,461.0762,59688.0
2021-02-23 15:00:00,462.21,467.2,461.87,467.05,59744.0,460.9665,465.9431,460.6274,465.7935,59744.0
2021-02-23 15:30:00,466.95,468.96,465.28,468.2,148288.0,465.6938,467.6984,464.0283,466.9404,148288.0
2021-02-24 09:30:00,465.41,467.42,462.42,466.22,88769.0,464.1579,466.1625,461.176,464.9657,88769.0
2021-02-24 10:00:00,465.7,469.41,465.19,468.97,45669.0,464.4471,468.1472,463.9385,467.7083,45669.0
2021-02-24 10:30:00,468.97,468.97,465.02,467.58,41023.0,467.7083,467.7083,463.769,466.3221,41023.0
2021-02-24 11:00:00,467.41,469.48,466.62,468.87,37552.0,466.1525,468.217,465.3647,467.6086,37552.0
2021-02-24 11:30:00,469.2,469.2,466.5,466.64,31084.0,467.9377,467.9377,465.245,465.3846,31084.0
2021-02-24 12:00:00,466.44,467.53,463.53,463.95,35606.0,465.1852,466.2722,462.283,462.7019,35606.0
2021-02-24 12:30:00,463.84,464.84,463.25,463.72,21659.0,462.5921,463.5895,462.0037,462.4725,21659.0
2021-02-24 13:00:00,463.43,463.67,460.78,461.48,38431.0,462.1832,462.4226,459.5404,460.2385,38431.0
2021-02-24 13:30:00,461.59,463.41,461.39,462.15,30860.0,460.3482,462.1633,460.1487,460.9067,30860.0
2021-02-24 14:00:00,462.11,462.11,460.05,460.6,30382.0,460.8668,460.8668,458.8123,459.3609,30382.0
2021-02-24 14:30:00,460.85,461.83,459.61,460.72,38989.0,459.6102,460.5876,458.3735,459.4805,38989.0
2021-02-24 15:00:00,460.72,460.76,459.53,460.03,46204.0,459.4805,459.5204,458.2937,458.7924,46204.0
2021-02-24 15:30:00,460.13,460.57,457.17,459.07,105769.0,458.8921,459.3309,455.9401,457.835,105769.0
2021-02-25 09:30:00,460.31,465.0,460.31,462.09,74818.0,459.0716,463.749,459.0716,460.8469,74818.0
2021-02-25 10:00:00,462.39,462.39,456.76,457.9,50109.0,461.146,461.146,455.5312,456.6681,50109.0
2021-02-25 10:30:00,457.86,458.23,454.85,456.45,26811.0,456.6282,456.9972,453.6263,455.222,26811.0
2021-02-25 11:00:00,456.67,457.86,455.39,456.35,24168.0,455.4414,456.6282,454.1649,455.1223,24168.0
2021-02-25 11:30:00,456.74,456.74,454.53,454.66,36320.0,455.5112,455.5112,453.3072,453.4368,36320.0
2021-02-25 12:00:00,454.45,455.6,453.19,453.84,34605.0,453.2274,454.3743,451.9708,452.619,34605.0
2021-02-25 12:30:00,453.68,453.7,448.77,449.74,47236.0,452.4595,452.4794,447.5627,448.5301,47236.0
2021-02-25 13:00:00,449.21,453.22,448.33,451.83,35910.0,448.0015,452.0007,447.1239,450.6145,35910.0
2021-02-25 13:30:00,451.83,452.64,450.44,451.39,33468.0,450.6145,451.4223,449.2282,450.1756,33468.0
2021-02-25 14:00:00,451.37,455.93,451.15,455.86,34425.0,450.1557,454.7034,449.9363,454.6336,34425.0
2021-02-25 14:30:00,455.5,456.0,453.35,454.01,23465.0,454.2746,454.7732,452.1304,452.7886,23465.0
2021-02-25 15:00:00,454.0,454.45,451.25,452.15,31012.0,452.7786,453.2274,450.036,450.9336,31012.0
2021-02-25 15:30:00,451.84,454.67,451.01,453.19,131212.0,450.6244,453.4468,449.7967,451.9708,131212.0
2021-02-26 09:30:00,455.84,457.17,449.24,450.0,62453.0,454.6137,455.9401,448.0314,448.7894,62453.0
2021-02-26 10:00:00,449.76,450.81,445.75,446.05,75722.0,448.55,449.5972,444.5508,444.85,75722.0
2021-02-26 10:30:00,446.16,454.22,445.56,453.78,47343.0,444.9597,452.998,444.3613,452.5592,47343.0
2021-02-26 11:00:00,453.82,455.1,450.28,450.28,22020.0,452.5991,453.8757,449.0686,449.0686,22020.0
2021-02-26 11:30:00,450.62,453.47,450.26,452.16,18595.0,449.4077,452.25,449.0487,450.9436,18595.0
2021-02-26 12:00:00,452.35,452.74,450.3,450.72,20321.0,451.1331,451.522,449.0886,449.5074,20321.0
2021-02-26 12:30:00,450.79,455.61,450.57,454.39,58770.0,449.5773,454.3843,449.3578,453.1676,58770.0
2021-02-26 13:00:00,454.4,456.61,453.36,456.12,28735.0,453.1775,455.3816,452.1403,454.8929,28735.0
2021-02-26 13:30:00,456.16,456.22,450.79,451.45,36762.0,454.9328,454.9926,449.5773,450.2355,36762.0
2021-02-26 14:00:00,451.38,451.68,448.32,449.0,32125.0,450.1657,450.4649,447.1139,447.7921,32125.0
2021-02-26 14:30:00,449.11,450.7,448.96,450.44,39179.0,447.9018,449.4875,447.7522,449.2282,39179.0
2021-02-26 15:00:00,450.59,451.71,448.68,449.0,53328.0,449.3778,450.4948,447.4729,447.7921,53328.0
2021-02-26 15:30:00,448.9,452.35,448.9,450.57,88418.0,447.6923,451.1331,447.6923,449.3578,88418.0
2021-03-01 09:30:00,455.62,459.8,453.62,456.6,82775.0,454.3943,458.563,452.3996,455.3716,82775.0
2021-03-01 10:00:00,456.21,460.6,455.57,460.33,53405.0,454.9827,459.3609,454.3444,459.0916,53405.0
2021-03-01 10:30:00,460.39,462.48,459.98,461.23,31254.0,459.1514,461.2358,458.7425,459.9892,31254.0
2021-03-01 11:00:00,461.29,462.58,460.55,461.25,21965.0,460.049,461.3355,459.311,460.0091,21965.0
2021-03-01 11:30:00,461.35,462.32,460.63,460.95,25035.0,460.1088,461.0762,459.3908,459.7099,25035.0
2021-03-01 12:00:00,461.09,462.29,460.16,460.77,21765.0,459.8495,461.0463,458.922,459.5304,21765.0
2021-03-01 12:30:00,460.56,461.38,459.57,461.38,16880.0,459.321,460.1388,458.3336,460.1388,16880.0
2021-03-01 13:00:00,461.38,461.86,459.55,460.27,17319.0,460.1388,460.6175,458.3137,459.0318,17319.0
2021-03-01 13:30:00,460.05,462.74,459.89,461.52,20600.0,458.8123,461.4951,458.6528,460.2784,20600.0
2021-03-01 14:00:00,461.81,462.23,460.3,461.94,38608.0,460.5676,460.9865,459.0617,460.6973,38608.0
2021-03-01 14:30:00,461.95,463.85,461.41,462.14,42692.0,460.7072,462.6021,460.1687,460.8967,42692.0
2021-03-01 15:00:00,461.92,462.93,461.4,462.74,26643.0,460.6773,461.6846,460.1587,461.4951,26643.0
2021-03-01 15:30:00,462.57,463.73,461.47,463.46,77901.0,461.3256,462.4824,460.2285,462.2132,77901.0
2021-03-02 09:30:00,463.13,466.0,462.59,463.61,48717.0,461.8841,464.7463,461.3455,462.3628,48717.0
2021-03-02 10:00:00,463.85,463.98,460.52,460.87,18607.0,462.6021,462.7318,459.2811,459.6301,18607.0
2021-03-02 10:30:00,461.66,462.4,460.0,461.5,26596.0,460.418,461.156,458.7625,460.2584,26596.0
2021-03-02 11:00:00,461.34,462.39,459.68,460.31,18497.0,460.0989,461.146,458.4433,459.0716,18497.0
2021-03-02 11:30:00,460.64,461.22,459.82,460.46,22626.0,459.4008,459.9792,458.583,459.2212,22626.0
2021-03-02 12:00:00,460.34,461.2,459.82,459.82,22409.0,459.1016,459.9592,458.583,458.583,22409.0
2021-03-02 12:30:00,460.13,461.42,459.86,460.44,10954.0,458.8921,460.1787,458.6229,459.2013,10954.0
2021-03-02 13:00:00,460.75,461.16,457.6,458.34,37324.0,459.5105,459.9194,456.3689,457.1069,37324.0
2021-03-02 13:30:00,458.16,459.56,457.44,458.34,14791.0,456.9274,458.3237,456.2094,457.1069,14791.0
2021-03-02 14:00:00,458.36,459.67,457.82,457.94,19416.0,457.1269,458.4334,456.5883,456.708,19416.0
2021-03-02 14:30:00,457.95,458.7,457.0,457.78,29401.0,456.718,457.466,455.7705,456.5484,29401.0
2021-03-02 15:00:00,457.58,458.83,456.68,456.68,34681.0,456.349,457.5956,455.4514,455.4514,34681.0
2021-03-02 15:30:00,456.78,456.79,454.34,454.86,97692.0,455.5511,455.5611,453.1177,453.6363,97692.0
2021-03-03 09:30:00,456.14,458.65,453.64,456.0,80675.0,454.9129,457.4161,452.4196,454.7732,80675.0
2021-03-03 10:00:00,455.85,456.64,452.5,452.64,32147.0,454.6236,455.4115,451.2827,451.4223,32147.0
2021-03-03 10:30:00,452.65,454.03,449.37,451.36,48228.0,451.4323,452.8085,448.1611,450.1457,48228.0
2021-03-03 11:00:00,451.13,454.54,450.89,454.33,27732.0,449.9163,453.3172,449.677,453.1077,27732.0
2021-03-03 11:30:00,454.2,454.99,452.62,453.38,16248.0,452.9781,453.766,451.4023,452.1603,16248.0
2021-03-03 12:00:00,453.01,453.55,451.53,451.55,16036.0,451.7913,452.3298,450.3153,450.3352,16036.0
2021-03-03 12:30:00,451.78,452.37,450.58,450.58,25476.0,450.5646,451.153,449.3678,449.3678,25476.0
2021-03-03 13:00:00,450.95,452.84,449.91,452.37,22162.0,449.7368,451.6217,448.6996,451.153,22162.0
2021-03-03 13:30:00,452.04,452.45,449.99,450.45,20515.0,450.8239,451.2328,448.7794,449.2382,20515.0
2021-03-03 14:00:00,450.86,451.58,448.8,449.3,31581.0,449.6471,450.3651,447.5926,448.0913,31581.0
2021-03-03 14:30:00,448.86,451.84,448.01,451.09,20050.0,447.6524,450.6244,446.8047,449.8764,20050.0
2021-03-03 15:00:00,451.0,451.29,448.48,449.45,17352.0,449.7867,450.0759,447.2735,448.2409,17352.0
2021-03-03 15:30:00,449.61,450.88,446.38,446.42,89078.0,448.4004,449.667,445.1791,445.219,89078.0
2021-03-04 09:30:00,445.69,447.44,441.0,441.85,75622.0,444.491,446.2363,439.8136,440.6613,75622.0
2021-03-04 10:00:00,442.2,445.42,441.46,444.19,43418.0,441.0104,444.2217,440.2724,442.995,43418.0
2021-03-04 10:30:00,443.98,451.5,443.87,450.21,49444.0,442.7856,450.2853,442.6759,448.9988,49444.0
2021-03-04 11:00:00,449.7,450.16,448.4,449.79,19177.0,448.4902,448.9489,447.1937,448.5799,19177.0
2021-03-04 11:30:00,450.29,451.83,448.73,450.04,26499.0,449.0786,450.6145,447.5228,448.8293,26499.0
2021-03-04 12:00:00,451.14,451.59,445.0,445.45,17721.0,449.9263,450.3751,443.8028,444.2516,17721.0
2021-03-04 12:30:00,445.02,446.58,441.63,442.57,25392.0,443.8228,445.3786,440.4419,441.3794,25392.0
2021-03-04 13:00:00,442.73,446.29,442.73,445.33,40209.0,441.5389,445.0894,441.5389,444.1319,40209.0
2021-03-04 13:30:00,445.15,445.39,441.32,441.33,30545.0,443.9524,444.1918,440.1327,440.1427,30545.0
2021-03-04 14:00:00,442.27,450.6,442.27,450.35,43042.0,441.0802,449.3878,441.0802,449.1384,43042.0
2021-03-04 14:30:00,450.19,451.81,447.21,450.96,35793.0,448.9789,450.5945,446.0069,449.7468,35793.0
2021-03-04 15:00:00,450.97,451.86,448.74,450.14,44588.0,449.7568,450.6444,447.5328,448.929,44588.0
2021-03-04 15:30:00,450.47,451.5,447.36,449.38,92739.0,449.2581,450.2853,446.1565,448.171,92739.0
2021-03-05 09:30:00,451.74,457.35,450.68,453.5,62283.0,450.5247,456.1196,449.4676,452.28,62283.0
2021-03-05 10:00:00,453.06,455.22,450.05,451.27,34170.0,451.8411,453.9953,448.8392,450.056,34170.0
2021-03-05 10:30:00,450.79,453.37,450.21,451.36,40657.0,449.5773,452.1503,448.9988,450.1457,40657.0
2021-03-05 11:00:00,451.66,451.96,449.3,451.93,40762.0,450.4449,450.7441,448.0913,450.7142,40762.0
2021-03-05 11:30:00,451.99,457.34,451.73,456.71,60288.0,450.774,456.1096,450.5147,455.4813,60288.0
2021-03-05 12:00:00,457.0,463.83,456.98,462.98,89096.0,455.7705,462.5822,455.7506,461.7345,89096.0
2021-03-05 12:30:00,462.51,463.17,459.54,461.25,46608.0,461.2657,461.9239,458.3037,460.0091,46608.0
2021-03-05 13:00:00,461.0,463.0,458.29,461.63,29828.0,459.7598,461.7544,457.0571,460.3881,29828.0
2021-03-05 13:30:00,461.48,462.1,459.25,459.73,17823.0,460.2385,460.8568,458.0145,458.4932,17823.0
2021-03-05 14:00:00,460.34,460.58,455.73,458.38,34533.0,459.1016,459.3409,454.504,457.1468,34533.0
2021-03-05 14:30:00,459.11,460.42,457.3,459.76,39493.0,457.8749,459.1813,456.0697,458.5231,39493.0
2021-03-05 15:00:00,460.09,461.2,459.0,460.17,28233.0,458.8522,459.9592,457.7652,458.932,28233.0
2021-03-05 15:30:00,460.34,462.0,459.48,461.99,82669.0,459.1016,460.7571,458.2439,460.7471,82669.0
2021-03-08 09:30:00,456.46,467.35,455.71,464.24,81366.0,455.232,466.0927,454.484,462.9911,81366.0
2021-03-08 10:00:00,464.89,469.05,463.55,468.66,32357.0,463.6393,467.7881,462.3029,467.3992,32357.0
2021-03-08 10:30:00,468.78,472.78,468.11,471.55,55028.0,467.5189,471.5081,466.8507,470.2814,55028.0
2021-03-08 11:00:00,471.04,472.68,468.85,472.67,33765.0,469.7728,471.4084,467.5887,471.3984,33765.0
2021-03-08 11:30:00,472.68,472.83,468.54,468.54,54912.0,471.4084,471.558,467.2795,467.2795,54912.0
2021-03-08 12:00:00,468.57,470.77,468.13,469.43,23592.0,467.3094,469.5035,466.8706,468.1671,23592.0
2021-03-08 12:30:00,469.5,472.5,468.94,472.09,16621.0,468.2369,471.2288,467.6784,470.82,16621.0
2021-03-08 13:00:00,472.08,473.5,470.6,472.71,18982.0,470.81,472.2262,469.334,471.4383,18982.0
2021-03-08 13:30:00,472.65,473.29,470.25,470.5,28267.0,471.3784,472.0167,468.9849,469.2342,28267.0
2021-03-08 14:00:00,470.5,471.6,470.22,471.2,19717.0,469.2342,470.3313,468.955,469.9323,19717.0
2021-03-08 14:30:00,471.49,473.09,468.33,469.59,25315.0,470.2216,471.8173,467.0701,468.3267,25315.0
2021-03-08 15:00:00,469.31,469.31,464.81,465.02,29658.0,468.0474,468.0474,463.5595,463.769,29658.0
2021-03-08 15:30:00,465.16,466.0,462.97,463.51,106997.0,463.9086,464.7463,461.7245,462.263,106997.0
2021-03-09 09:30:00,469.14,478.13,469.14,476.25,67533.0,467.8779,476.8437,467.8779,474.9688,67533.0
2021-03-09 10:00:00,475.78,478.0,475.05,476.46,56225.0,474.5,476.7141,473.772,475.1782,56225.0
2021-03-09 10:30:00,476.05,476.05,470.51,470.51,27938.0,474.7693,474.7693,469.2442,469.2442,27938.0
2021-03-09 11:00:00,470.55,472.44,469.71,472.01,15478.0,469.2841,471.169,468.4464,470.7402,15478.0
2021-03-09 11:30:00,472.55,473.52,471.01,472.63,15728.0,471.2787,472.2461,469.7429,471.3585,15728.0
2021-03-09 12:00:00,472.92,473.59,472.12,472.32,10101.0,471.6477,472.3159,470.8499,471.0493,10101.0
2021-03-09 12:30:00,472.32,475.41,472.0,475.09,23816.0,471.0493,474.131,470.7302,473.8119,23816.0
2021-03-09 13:00:00,475.31,476.66,474.49,474.58,23649.0,474.0313,475.3777,473.2135,473.3033,23649.0
2021-03-09 13:30:00,474.76,475.0,473.1,473.51,32564.0,473.4828,473.7221,471.8272,472.2361,32564.0
2021-03-09 14:00:00,473.61,473.86,471.54,471.77,21960.0,472.3359,472.5852,470.2714,470.5008,21960.0
2021-03-09 14:30:00,471.58,474.01,471.57,473.41,21717.0,470.3113,472.7348,470.3014,472.1364,21717.0
2021-03-09 15:00:00,473.41,473.9,472.12,472.25,21646.0,472.1364,472.6251,470.8499,470.9795,21646.0
2021-03-09 15:30:00,472.39,473.38,470.21,470.22,64585.0,471.1191,472.1065,468.945,468.955,64585.0
2021-03-10 09:30:00,473.42,474.98,469.92,472.39,50183.0,472.1464,473.7022,468.6558,471.1191,50183.0
2021-03-10 10:00:00,472.55,472.55,469.0,469.41,24558.0,471.2787,471.2787,467.7383,468.1472,24558.0
2021-03-10 10:30:00,469.33,469.56,466.39,467.09,23479.0,468.0674,468.2968,465.1353,465.8334,23479.0
2021-03-10 11:00:00,467.63,468.05,466.4,466.77,17948.0,466.372,466.7908,465.1453,465.5143,17948.0
2021-03-10 11:30:00,466.96,469.5,466.01,468.56,19973.0,465.7038,468.2369,464.7563,467.2994,19973.0
2021-03-10 12:00:00,468.61,469.76,468.59,468.6,11519.0,467.3493,468.4962,467.3294,467.3393,11519.0
2021-03-10 12:30:00,468.94,469.98,468.34,469.87,19890.0,467.6784,468.7156,467.08,468.6059,19890.0
2021-03-10 13:00:00,470.07,470.17,467.24,468.25,17330.0,468.8054,468.9051,465.983,466.9903,17330.0
2021-03-10 13:30:00,468.22,469.2,466.06,466.68,17991.0,466.9604,467.9377,464.8062,465.4245,17991.0
2021-03-10 14:00:00,466.64,466.89,465.21,465.41,13333.0,465.3846,465.6339,463.9585,464.1579,13333.0
2021-03-10 14:30:00,465.52,467.55,465.32,467.42,14221.0,464.2676,466.2922,464.0682,466.1625,14221.0
2021-03-10 15:00:00,467.39,468.48,467.03,468.43,31635.0,466.1326,467.2197,465.7736,467.1698,31635.0
2021-03-10 15:30:00,468.39,469.86,467.8,467.94,85361.0,467.1299,468.596,466.5415,466.6811,85361.0
2021-03-11 09:30:00,469.0,471.45,466.87,470.71,42987.0,467.7383,470.1817,465.614,469.4437,42987.0
2021-03-11 10:00:00,470.49,470.53,466.72,468.68,24984.0,469.2243,469.2641,465.4644,467.4191,24984.0
2021-03-11 10:30:00,468.84,471.53,467.97,471.33,49254.0,467.5787,470.2615,466.711,470.062,49254.0
2021-03-11 11:00:00,471.38,471.38,469.64,469.88,18916.0,470.1119,470.1119,468.3765,468.6159,18916.0
2021-03-11 11:30:00,469.94,473.14,469.72,472.44,34172.0,468.6757,471.8671,468.4563,471.169,34172.0
2021-03-11 12:00:00,472.35,473.21,472.25,472.81,16616.0,471.0793,471.9369,470.9795,471.538,16616.0
2021-03-11 12:30:00,472.96,473.53,472.26,473.05,18628.0,471.6876,472.2561,470.9895,471.7774,18628.0
2021-03-11 13:00:00,473.02,474.03,472.78,473.58,14751.0,471.7474,472.7547,471.5081,472.3059,14751.0
2021-03-11 13:30:00,473.77,474.89,473.66,473.93,14200.0,472.4954,473.6124,472.3857,472.655,14200.0
2021-03-11 14:00:00,474.33,474.45,472.7,473.71,14705.0,473.0539,473.1736,471.4283,472.4356,14705.0
2021-03-11 14:30:00,473.93,474.06,472.85,472.87,17932.0,472.655,472.7847,471.5779,471.5979,17932.0
2021-03-11 15:00:00,472.8,473.29,471.49,471.67,18082.0,471.528,472.0167,470.2216,470.4011,18082.0
2021-03-11 15:30:00,471.69,471.83,469.35,469.96,69444.0,470.421,470.5607,468.0873,468.6957,69444.0
2021-03-12 09:30:00,467.39,469.09,463.65,467.0,46832.0,466.1326,467.828,462.4027,465.7436,46832.0
2021-03-12 10:00:00,466.71,467.84,464.46,464.9,18473.0,465.4544,466.5814,463.2105,463.6493,18473.0
2021-03-12 10:30:00,465.45,467.74,464.44,466.02,16153.0,464.1978,466.4817,463.1905,464.7663,16153.0
2021-03-12 11:00:00,465.97,467.33,465.0,467.33,16225.0,464.7164,466.0728,463.749,466.0728,16225.0
2021-03-12 11:30:00,467.56,468.0,466.56,466.56,10185.0,466.3021,466.741,465.3048,465.3048,10185.0
2021-03-12 12:00:00,466.78,468.74,466.22,468.47,16296.0,465.5242,467.479,464.9657,467.2097,16296.0
2021-03-12 12:30:00,468.74,469.26,467.71,468.78,15314.0,467.479,467.9976,466.4517,467.5189,15314.0
2021-03-12 13:00:00,468.68,469.83,468.08,469.68,11480.0,467.4191,468.566,466.8207,468.4164,11480.0
2021-03-12 13:30:00,469.99,470.65,469.49,470.59,11334.0,468.7256,469.3838,468.2269,469.324,11334.0
2021-03-12 14:00:00,470.43,471.0,470.32,470.58,7740.0,469.1644,469.7329,469.0547,469.314,7740.0
2021-03-12 14:30:00,470.4,471.33,470.04,471.21,12225.0,469.1345,470.062,468.7755,469.9423,12225.0
2021-03-12 15:00:00,471.18,471.41,470.43,470.76,21737.0,469.9124,470.1418,469.1644,469.4935,21737.0
2021-03-12 15:30:00,470.82,471.82,470.38,471.58,47819.0,469.5534,470.5507,469.1146,470.3113,47819.0
2021-03-15 09:30:00,473.01,480.5,472.26,479.83,40731.0,471.7375,479.2073,470.9895,478.5391,40731.0
2021-03-15 10:00:00,479.45,480.75,477.86,478.19,23216.0,478.1602,479.4567,476.5744,476.9035,23216.0
2021-03-15 10:30:00,478.04,479.47,476.65,479.47,19573.0,476.7539,478.1801,475.3677,478.1801,19573.0
2021-03-15 11:00:00,478.96,480.62,477.79,479.2,22367.0,477.6715,479.327,476.5046,477.9108,22367.0
2021-03-15 11:30:00,478.9,480.75,478.42,480.55,20599.0,477.6116,479.4567,477.1329,479.2572,20599.0
2021-03-15 12:00:00,480.43,482.64,480.43,482.26,34249.0,479.1375,481.3416,479.1375,480.9626,34249.0
2021-03-15 12:30:00,482.22,483.13,482.03,482.36,18759.0,480.9227,481.8303,480.7332,481.0623,18759.0
2021-03-15 13:00:00,482.55,482.94,481.05,481.91,22620.0,481.2518,481.6408,479.7558,480.6135,22620.0
2021-03-15 13:30:00,481.9,482.32,481.41,481.85,18539.0,480.6036,481.0224,480.1149,480.5537,18539.0
2021-03-15 14:00:00,481.87,482.99,481.84,482.49,12122.0,480.5736,481.6906,480.5437,481.192,12122.0
2021-03-15 14:30:00,482.68,483.8,481.82,483.52,15524.0,481.3815,482.4984,480.5238,482.2192,15524.0
2021-03-15 15:00:00,483.55,484.7,483.17,483.35,23802.0,482.2491,483.396,481.8701,482.0497,23802.0
2021-03-15 15:30:00,483.49,484.09,482.84,484.02,52689.0,482.1893,482.7877,481.541,482.7179,52689.0
2021-03-16 09:30:00,485.91,487.53,482.36,486.23,57017.0,484.6028,486.2184,481.0623,484.9219,57017.0
2021-03-16 10:00:00,486.37,490.22,485.83,489.64,21872.0,485.0615,488.9012,484.523,488.3227,21872.0
2021-03-16 10:30:00,489.39,489.43,487.75,489.28,18329.0,488.0734,488.1133,486.4378,487.9637,18329.0
2021-03-16 11:00:00,489.33,490.1,488.54,489.82,19387.0,488.0136,488.7815,487.2257,488.5023,19387.0
2021-03-16 11:30:00,490.03,490.12,489.28,489.64,16227.0,488.7117,488.8014,487.9637,488.3227,16227.0
2021-03-16 12:00:00,489.54,490.2,488.04,489.22,27546.0,488.223,488.8812,486.727,487.9039,27546.0
2021-03-16 12:30:00,489.02,489.15,486.11,486.77,15048.0,487.7044,487.8341,484.8022,485.4605,15048.0
2021-03-16 13:00:00,486.95,487.56,485.16,485.16,11762.0,485.64,486.2483,483.8548,483.8548,11762.0
2021-03-16 13:30:00,485.39,485.5,482.92,483.59,19268.0,484.0842,484.1939,481.6208,482.289,19268.0
2021-03-16 14:00:00,483.22,483.64,480.24,481.21,23599.0,481.92,482.3389,478.948,479.9154,23599.0
2021-03-16 14:30:00,481.01,481.81,480.28,481.25,18870.0,479.716,480.5138,478.9879,479.9553,18870.0
2021-03-16 15:00:00,481.25,481.26,479.61,480.85,27983.0,479.9553,479.9653,478.3197,479.5564,27983.0
2021-03-16 15:30:00,481.13,483.5,481.13,482.47,50820.0,479.8356,482.1993,479.8356,481.172,50820.0
2021-03-17 09:30:00,495.0,495.0,483.15,486.97,103460.0,493.6683,493.6683,481.8502,485.6599,103460.0
2021-03-17 10:00:00,487.33,490.8,484.42,490.39,32740.0,486.019,489.4796,483.1168,489.0707,32740.0
2021-03-17 10:30:00,490.35,492.96,488.57,492.85,53662.0,489.0308,491.6338,487.2556,491.5241,53662.0
2021-03-17 11:00:00,492.85,493.17,491.1,492.4,35633.0,491.5241,491.8432,489.7788,491.0753,35633.0
2021-03-17 11:30:00,492.49,492.85,491.43,492.22,21982.0,491.1651,491.5241,490.1079,490.8958,21982.0
2021-03-17 12:00:00,492.38,493.87,490.56,493.52,26225.0,491.0554,492.5414,489.2403,492.1923,26225.0
2021-03-17 12:30:00,493.55,493.67,491.78,491.95,33359.0,492.2222,492.3419,490.457,490.6265,33359.0
2021-03-17 13:00:00,491.9,493.16,491.45,492.62,30720.0,490.5767,491.8333,490.1279,491.2947,30720.0
2021-03-17 13:30:00,492.71,495.0,492.2,492.87,39368.0,491.3845,493.6683,490.8759,491.544,39368.0
2021-03-17 14:00:00,493.13,495.46,491.8,493.36,27763.0,491.8033,494.1271,490.4769,492.0327,27763.0
2021-03-17 14:30:00,493.95,497.43,492.65,497.43,27123.0,492.6211,496.0918,491.3246,496.0918,27123.0
2021-03-17 15:00:00,497.48,497.71,494.85,494.99,26883.0,496.1416,496.371,493.5187,493.6583,26883.0
2021-03-17 15:30:00,495.08,496.76,494.68,496.22,78669.0,493.7481,495.4236,493.3492,494.885,78669.0
2021-03-18 09:30:00,485.93,491.64,484.48,491.3,52265.0,484.6227,490.3174,483.1766,489.9783,52265.0
2021-03-18 10:00:00,491.03,491.88,489.56,490.88,26298.0,489.709,490.5567,488.243,489.5594,26298.0
2021-03-18 10:30:00,490.44,490.44,487.49,487.58,21842.0,489.1206,489.1206,486.1785,486.2683,21842.0
2021-03-18 11:00:00,487.92,488.01,486.38,487.02,17075.0,486.6074,486.6971,485.0715,485.7098,17075.0
2021-03-18 11:30:00,487.01,488.0,485.5,485.99,19078.0,485.6998,486.6871,484.1939,484.6826,19078.0
2021-03-18 12:00:00,486.21,486.74,485.33,485.95,17640.0,484.902,485.4305,484.0243,484.6427,17640.0
2021-03-18 12:30:00,486.25,486.25,482.18,482.5,24891.0,484.9419,484.9419,480.8828,481.2019,24891.0
2021-03-18 13:00:00,482.5,482.74,480.6,481.57,23844.0,481.2019,481.4413,479.3071,480.2744,23844.0
2021-03-18 13:30:00,481.91,482.06,480.35,480.36,35562.0,480.6135,480.7631,479.0577,479.0677,35562.0
2021-03-18 14:00:00,480.17,480.37,478.57,478.87,36885.0,478.8782,479.0777,477.2825,477.5817,36885.0
2021-03-18 14:30:00,478.73,479.87,476.52,478.5,36958.0,477.4421,478.579,475.238,477.2127,36958.0
2021-03-18 15:00:00,478.18,479.21,477.43,479.21,36624.0,476.8936,477.9208,476.1456,477.9208,36624.0
2021-03-18 15:30:00,479.37,479.78,474.31,474.46,130147.0,478.0804,478.4893,473.034,473.1836,130147.0
2021-03-19 09:30:00,478.31,479.3,475.49,476.48,129136.0,477.0232,478.0106,474.2108,475.1981,129136.0
2021-03-19 10:00:00,476.39,477.47,475.1,477.47,29740.0,475.1084,476.1855,473.8219,476.1855,29740.0
2021-03-19 10:30:00,477.29,479.94,476.64,479.83,26917.0,476.006,478.6488,475.3577,478.5391,26917.0
2021-03-19 11:00:00,479.74,482.59,479.41,480.39,25971.0,478.4494,481.2917,478.1203,479.0976,25971.0
2021-03-19 11:30:00,480.26,480.44,478.1,478.55,19333.0,478.968,479.1475,476.8138,477.2626,19333.0
2021-03-19 12:00:00,478.31,478.31,475.5,475.54,26494.0,477.0232,477.0232,474.2208,474.2607,26494.0
2021-03-19 12:30:00,475.88,476.27,475.36,475.69,15455.0,474.5998,474.9887,474.0812,474.4103,15455.0
2021-03-19 13:00:00,475.86,475.88,474.4,474.85,12865.0,474.5798,474.5998,473.1237,473.5725,12865.0
2021-03-19 13:30:00,474.89,476.69,474.73,475.1,10259.0,473.6124,475.4076,473.4528,473.8219,10259.0
2021-03-19 14:00:00,475.01,475.21,473.36,474.94,12796.0,473.7321,473.9316,472.0865,473.6623,12796.0
2021-03-19 14:30:00,475.05,475.61,474.17,475.3,16361.0,473.772,474.3305,472.8944,474.0213,16361.0
2021-03-19 15:00:00,475.07,476.19,474.67,476.13,18939.0,473.7919,474.9089,473.393,474.8491,18939.0
2021-03-19 15:30:00,476.09,477.56,472.48,473.7,130846.0,474.8092,476.2752,471.2089,472.4256,130846.0
2021-03-22 09:30:00,471.89,481.45,471.23,480.74,37353.0,470.6205,480.1548,469.9623,479.4467,37353.0
2021-03-22 10:00:00,480.84,480.85,478.0,479.41,18061.0,479.5464,479.5564,476.7141,478.1203,18061.0
2021-03-22 10:30:00,479.13,481.27,477.49,481.27,28492.0,477.841,479.9753,476.2054,479.9753,28492.0
2021-03-22 11:00:00,481.38,481.58,479.32,479.53,19682.0,480.085,480.2844,478.0305,478.2399,19682.0
2021-03-22 11:30:00,479.47,482.73,479.39,482.49,30096.0,478.1801,481.4313,478.1003,481.192,30096.0
2021-03-22 12:00:00,482.57,482.81,480.9,482.27,17109.0,481.2718,481.5111,479.6063,480.9726,17109.0
2021-03-22 12:30:00,482.37,484.27,481.53,484.01,18217.0,481.0723,482.9672,480.2346,482.7079,18217.0
2021-03-22 13:00:00,483.87,484.0,480.88,481.76,12283.0,482.5683,482.6979,479.5863,480.4639,12283.0
2021-03-22 13:30:00,481.98,482.8,481.21,481.79,9363.0,480.6833,481.5011,479.9154,480.4939,9363.0
2021-03-22 14:00:00,481.92,483.85,481.76,483.08,13900.0,480.6235,482.5483,480.4639,481.7804,13900.0
2021-03-22 14:30:00,483.0,484.34,482.75,484.34,19293.0,481.7006,483.037,481.4513,483.037,19293.0
2021-03-22 15:00:00,484.2,484.61,482.83,483.25,24719.0,482.8974,483.3063,481.5311,481.9499,24719.0
2021-03-22 15:30:00,483.41,483.94,482.15,483.46,55146.0,482.1095,482.6381,480.8529,482.1594,55146.0
2021-03-23 09:30:00,486.16,488.72,474.69,475.19,75653.0,484.8521,487.4052,473.413,473.9116,75653.0
2021-03-23 10:00:00,474.64,477.13,473.8,477.12,63068.0,473.3631,475.8464,472.5254,475.8364,63068.0
2021-03-23 10:30:00,477.0,480.32,476.04,479.96,31583.0,475.7167,479.0278,474.7593,478.6688,31583.0
2021-03-23 11:00:00,479.94,480.18,475.9,476.16,30214.0,478.6488,478.8882,474.6197,474.879,30214.0
2021-03-23 11:30:00,476.16,477.01,475.0,476.23,25212.0,474.879,475.7267,473.7221,474.9488,25212.0
2021-03-23 12:00:00,476.25,477.41,475.8,476.39,26509.0,474.9688,476.1256,474.52,475.1084,26509.0
2021-03-23 12:30:00,476.36,476.46,475.16,475.89,19023.0,475.0785,475.1782,473.8817,474.6097,19023.0
2021-03-23 13:00:00,476.13,476.28,474.32,474.69,20783.0,474.8491,474.9987,473.044,473.413,20783.0
2021-03-23 13:30:00,474.68,474.84,472.8,473.0,18465.0,473.403,473.5626,471.528,471.7275,18465.0
2021-03-23 14:00:00,472.87,473.37,471.59,472.44,20676.0,471.5979,472.0965,470.3213,471.169,20676.0
2021-03-23 14:30:00,472.32,472.97,470.63,470.7,32921.0,471.0493,471.6976,469.3639,469.4337,32921.0
2021-03-23 15:00:00,470.5,470.82,466.71,468.08,58263.0,469.2342,469.5534,465.4544,466.8207,58263.0
2021-03-23 15:30:00,468.27,471.93,468.27,469.62,119749.0,467.0102,470.6604,467.0102,468.3566,119749.0
2021-03-24 09:30:00,471.51,472.08,463.0,464.5,63629.0,470.2415,470.81,461.7544,463.2504,63629.0
2021-03-24 10:00:00,464.28,466.68,459.32,462.25,47450.0,463.031,465.4245,458.0843,461.0064,47450.0
2021-03-24 10:30:00,461.54,466.71,461.53,465.95,33955.0,460.2983,465.4544,460.2884,464.6965,33955.0
2021-03-24 11:00:00,465.58,467.86,465.58,465.94,25308.0,464.3275,466.6013,464.3275,464.6865,25308.0
2021-03-24 11:30:00,466.18,466.65,465.0,465.03,18942.0,464.9259,465.3946,463.749,463.7789,18942.0
2021-03-24 12:00:00,464.92,465.18,463.39,464.25,19118.0,463.6692,463.9285,462.1434,463.001,19118.0
2021-03-24 12:30:00,464.3,464.78,461.69,461.75,18986.0,463.0509,463.5296,460.4479,460.5078,18986.0
2021-03-24 13:00:00,461.73,461.73,458.9,460.95,40781.0,460.4878,460.4878,457.6654,459.7099,40781.0
2021-03-24 13:30:00,460.9,462.0,458.25,461.87,39838.0,459.6601,460.7571,457.0172,460.6274,39838.0
2021-03-24 14:00:00,461.87,464.0,461.41,462.29,32296.0,460.6274,462.7517,460.1687,461.0463,32296.0
2021-03-24 14:30:00,462.29,464.5,460.97,463.97,33610.0,461.0463,463.2504,459.7299,462.7218,33610.0
2021-03-24 15:00:00,463.69,464.18,461.77,463.08,43236.0,462.4425,462.9312,460.5277,461.8342,43236.0
2021-03-24 15:30:00,463.28,463.67,460.11,460.94,147561.0,462.0337,462.4226,458.8722,459.6999,147561.0
2021-03-25 09:30:00,458.31,461.75,455.26,456.68,53189.0,457.077,460.5078,454.0352,455.4514,53189.0
2021-03-25 10:00:00,456.43,457.21,451.6,452.02,46486.0,455.2021,455.98,450.3851,450.8039,46486.0
2021-03-25 10:30:00,451.98,454.77,451.7,452.93,58549.0,450.7641,453.5465,450.4848,451.7115,58549.0
2021-03-25 11:00:00,452.78,458.75,452.78,458.67,51790.0,451.5619,457.5158,451.5619,457.4361,51790.0
2021-03-25 11:30:00,458.31,459.11,455.04,457.96,15076.0,457.077,457.8749,453.8158,456.728,15076.0
2021-03-25 12:00:00,457.89,460.6,457.22,460.6,39395.0,456.6582,459.3609,455.99,459.3609,39395.0
2021-03-25 12:30:00,461.18,462.05,458.67,460.36,17471.0,459.9393,460.807,457.4361,459.1215,17471.0
2021-03-25 13:00:00,459.87,461.98,458.61,459.37,29348.0,458.6328,460.7372,457.3762,458.1342,29348.0
2021-03-25 13:30:00,459.33,461.69,458.53,460.82,46804.0,458.0943,460.4479,457.2964,459.5803,46804.0
2021-03-25 14:00:00,460.31,462.49,459.9,461.26,14586.0,459.0716,461.2458,458.6627,460.0191,14586.0
2021-03-25 14:30:00,461.31,464.6,460.79,464.05,18449.0,460.069,463.3501,459.5504,462.8016,18449.0
2021-03-25 15:00:00,464.41,465.84,464.2,464.36,28220.0,463.1606,464.5868,462.9512,463.1107,28220.0
2021-03-25 15:30:00,464.66,465.16,462.9,463.48,77983.0,463.4099,463.9086,461.6547,462.2331,77983.0
2021-03-26 09:30:00,461.24,467.24,458.44,467.04,31154.0,459.9991,465.983,457.2067,465.7835,31154.0
2021-03-26 10:00:00,466.18,468.77,464.42,465.25,44415.0,464.9259,467.5089,463.1706,463.9984,44415.0
2021-03-26 10:30:00,465.38,468.7,464.83,467.5,14907.0,464.128,467.4391,463.5795,466.2423,14907.0
2021-03-26 11:00:00,467.0,468.09,464.41,464.9,14072.0,465.7436,466.8307,463.1606,463.6493,14072.0
2021-03-26 11:30:00,464.81,469.34,464.4,469.34,18336.0,463.5595,468.0773,463.1506,468.0773,18336.0
2021-03-26 12:00:00,469.7,470.7,469.34,469.85,17930.0,468.4364,469.4337,468.0773,468.586,17930.0
2021-03-26 12:30:00,469.94,470.56,468.5,468.54,17784.0,468.6757,469.2941,467.2396,467.2795,17784.0
2021-03-26 13:00:00,468.53,469.89,468.16,469.31,19511.0,467.2695,468.6259,466.9005,468.0474,19511.0
2021-03-26 13:30:00,469.09,469.1,464.97,466.47,14602.0,467.828,467.838,463.7191,465.2151,14602.0
2021-03-26 14:00:00,466.53,468.07,464.3,465.74,23671.0,465.2749,466.8108,463.0509,464.487,23671.0
2021-03-26 14:30:00,466.09,469.33,465.36,469.33,53399.0,464.8361,468.0674,464.1081,468.0674,53399.0
2021-03-26 15:00:00,469.45,470.49,468.7,470.44,26928.0,468.1871,469.2243,467.4391,469.1744,26928.0
2021-03-26 15:30:00,470.48,477.32,469.63,476.92,204048.0,469.2143,476.0359,468.3666,475.637,204048.0
2021-03-29 09:30:00,472.34,480.15,471.91,475.05,53989.0,471.0693,478.8583,470.6404,473.772,53989.0
2021-03-29 10:00:00,475.45,478.57,473.9,477.67,20812.0,474.1709,477.2825,472.6251,476.3849,20812.0
2021-03-29 10:30:00,477.66,483.51,477.57,482.65,38033.0,476.375,482.2092,476.2852,481.3515,38033.0
2021-03-29 11:00:00,482.37,483.3,480.27,483.3,24254.0,481.0723,481.9998,478.9779,481.9998,24254.0
2021-03-29 11:30:00,483.34,484.65,482.09,482.64,25713.0,482.0397,483.3462,480.793,481.3416,25713.0
2021-03-29 12:00:00,482.71,483.76,481.6,483.21,23332.0,481.4114,482.4586,480.3044,481.91,23332.0
2021-03-29 12:30:00,483.22,488.9,482.69,488.02,73206.0,481.92,487.5847,481.3914,486.7071,73206.0
2021-03-29 13:00:00,487.81,488.36,484.35,484.75,52394.0,486.4977,487.0462,483.047,483.4459,52394.0
2021-03-29 13:30:00,484.62,486.05,483.0,483.0,17827.0,483.3162,484.7424,481.7006,481.7006,17827.0
2021-03-29 14:00:00,483.22,483.24,480.19,481.22,22896.0,481.92,481.94,478.8982,479.9254,22896.0
2021-03-29 14:30:00,481.48,482.78,480.42,482.24,21884.0,480.1847,481.4812,479.1275,480.9426,21884.0
2021-03-29 15:00:00,482.41,483.55,481.22,481.75,14660.0,481.1122,482.2491,479.9254,480.454,14660.0
2021-03-29 15:30:00,482.11,483.19,479.82,481.22,50352.0,480.813,481.8901,478.5292,479.9254,50352.0
2021-03-30 09:30:00,479.84,480.84,471.63,472.5,43160.0,478.5491,479.5464,470.3612,471.2288,43160.0
2021-03-30 10:00:00,471.44,473.19,470.18,472.16,21620.0,470.1717,471.917,468.9151,470.8898,21620.0
2021-03-30 10:30:00,472.05,474.12,472.0,473.24,21287.0,470.7801,472.8445,470.7302,471.9669,21287.0
2021-03-30 11:00:00,473.55,476.0,473.53,474.92,18764.0,472.276,474.7194,472.2561,473.6423,18764.0
2021-03-30 11:30:00,475.29,476.2,472.2,472.41,16981.0,474.0113,474.9189,470.9297,471.1391,16981.0
2021-03-30 12:00:00,472.6,473.59,471.53,472.82,18314.0,471.3286,472.3159,470.2615,471.548,18314.0
2021-03-30 12:30:00,472.47,473.41,471.76,472.4,13088.0,471.1989,472.1364,470.4908,471.1291,13088.0
2021-03-30 13:00:00,472.42,474.41,471.68,473.55,8209.0,471.1491,473.1337,470.4111,472.276,8209.0
2021-03-30 13:30:00,473.63,473.85,472.6,473.33,10731.0,472.3558,472.5752,471.3286,472.0566,10731.0
2021-03-30 14:00:00,473.0,474.51,472.5,472.81,12669.0,471.7275,473.2334,471.2288,471.538,12669.0
2021-03-30 14:30:00,472.85,474.11,472.2,473.01,13015.0,471.5779,472.8345,470.9297,471.7375,13015.0
2021-03-30 15:00:00,472.93,473.52,471.63,471.66,35899.0,471.6577,472.2461,470.3612,470.3911,35899.0
2021-03-30 15:30:00,471.8,471.9,469.36,470.72,68814.0,470.5307,470.6305,468.0973,469.4536,68814.0
2021-03-31 09:30:00,472.64,474.51,470.67,473.59,27478.0,471.3685,473.2334,469.4038,472.3159,27478.0
2021-03-31 10:00:00,473.45,474.7,472.0,472.35,17950.0,472.1763,473.4229,470.7302,471.0793,17950.0
2021-03-31 10:30:00,472.37,474.77,472.18,472.23,14414.0,471.0992,473.4927,470.9097,470.9596,14414.0
2021-03-31 11:00:00,472.22,472.82,470.76,471.82,17679.0,470.9496,471.548,469.4935,470.5507,17679.0
2021-03-31 11:30:00,472.32,473.86,471.66,471.76,22085.0,471.0493,472.5852,470.3911,470.4908,22085.0
2021-03-31 12:00:00,472.0,473.78,470.99,471.36,18192.0,470.7302,472.5054,469.7229,470.0919,18192.0
2021-03-31 12:30:00,471.35,473.13,471.23,472.28,15724.0,470.0819,471.8572,469.9623,471.0094,15724.0
2021-03-31 13:00:00,472.43,473.16,471.95,472.97,11362.0,471.159,471.8871,470.6803,471.6976,11362.0
2021-03-31 13:30:00,473.18,473.5,471.82,472.01,11219.0,471.907,472.2262,470.5507,470.7402,11219.0
2021-03-31 14:00:00,472.17,473.2,471.85,473.15,36454.0,470.8997,471.927,470.5806,471.8771,36454.0
2021-03-31 14:30:00,473.13,475.7,472.77,474.54,28603.0,471.8572,474.4202,471.4981,473.2634,28603.0
2021-03-31 15:00:00,474.78,475.7,473.37,473.47,35383.0,473.5027,474.4202,472.0965,472.1962,35383.0
2021-03-31 15:30:00,473.67,475.59,471.7,473.44,94480.0,472.3957,474.3105,470.431,472.1663,94480.0
2021-04-01 09:30:00,471.79,475.31,469.37,470.34,56542.0,470.5208,474.0313,468.1073,469.0747,56542.0
2021-04-01 10:00:00,470.66,474.2,470.25,473.05,26760.0,469.3938,472.9243,468.9849,471.7774,26760.0
2021-04-01 10:30:00,473.66,476.18,473.13,475.37,22175.0,472.3857,474.8989,471.8572,474.0911,22175.0
2021-04-01 11:00:00,475.71,477.99,475.17,476.96,25757.0,474.4302,476.7041,473.8917,475.6769,25757.0
2021-04-01 11:30:00,477.23,478.15,475.8,477.4,18222.0,475.9461,476.8636,474.52,476.1157,18222.0
2021-04-01 12:00:00,477.45,477.81,476.4,477.69,19311.0,476.1655,476.5246,475.1184,476.4049,19311.0
2021-04-01 12:30:00,477.64,477.89,476.87,476.96,21548.0,476.355,476.6043,475.5871,475.6769,21548.0
2021-04-01 13:00:00,477.06,477.83,476.82,476.86,13316.0,475.7766,476.5445,475.5372,475.5771,13316.0
2021-04-01 13:30:00,476.91,477.48,476.45,477.35,14069.0,475.627,476.1955,475.1682,476.0658,14069.0
2021-04-01 14:00:00,477.16,477.78,475.54,475.64,11850.0,475.8763,476.4946,474.2607,474.3604,11850.0
2021-04-01 14:30:00,475.7,475.82,474.07,474.44,15951.0,474.4202,474.5399,472.7946,473.1636,15951.0
2021-04-01 15:00:00,474.31,476.04,473.05,475.31,25338.0,473.034,474.7593,471.7774,474.0313,25338.0
2021-04-01 15:30:00,475.44,475.89,472.95,474.93,47803.0,474.1609,474.6097,471.6776,473.6523,47803.0
2021-04-05 09:30:00,477.09,477.12,474.22,475.97,27618.0,475.8065,475.8364,472.9442,474.6895,27618.0
2021-04-05 10:00:00,475.37,477.65,474.77,476.87,21432.0,474.0911,476.365,473.4927,475.5871,21432.0
2021-04-05 10:30:00,476.27,478.95,475.08,477.91,25087.0,474.9887,477.6615,473.8019,476.6243,25087.0
2021-04-05 11:00:00,478.2,479.25,477.54,477.93,15337.0,476.9135,477.9607,476.2553,476.6442,15337.0
2021-04-05 11:30:00,478.17,481.45,478.02,480.71,19548.0,476.8836,480.1548,476.734,479.4168,19548.0
2021-04-05 12:00:00,480.6,481.37,479.9,480.28,15477.0,479.3071,480.075,478.6089,478.9879,15477.0
2021-04-05 12:30:00,480.53,482.59,480.4,481.3,14378.0,479.2372,481.2917,479.1076,480.0052,14378.0
2021-04-05 13:00:00,481.17,483.34,481.17,483.13,11741.0,479.8755,482.0397,479.8755,481.8303,11741.0
2021-04-05 13:30:00,483.44,484.64,483.18,484.64,24464.0,482.1394,483.3362,481.8801,483.3362,24464.0
2021-04-05 14:00:00,484.53,485.02,483.75,484.18,20450.0,483.2265,483.7152,482.4486,482.8774,20450.0
2021-04-05 14:30:00,484.17,485.28,483.26,483.74,29659.0,482.8675,483.9745,481.9599,482.4386,29659.0
2021-04-05 15:00:00,483.79,484.06,482.52,483.62,39748.0,482.4885,482.7577,481.2219,482.3189,39748.0
2021-04-05 15:30:00,483.45,485.19,482.57,484.55,84854.0,482.1494,483.8847,481.2718,483.2464,84854.0
2021-04-06 09:30:00,485.5,485.82,482.36,483.6,32901.0,484.1939,484.513,481.0623,482.299,32901.0
2021-04-06 10:00:00,483.78,483.83,480.0,480.09,15627.0,482.4785,482.5284,478.7087,478.7984,15627.0
2021-04-06 10:30:00,479.79,482.5,479.0,481.98,17708.0,478.4992,481.2019,477.7114,480.6833,17708.0
2021-04-06 11:00:00,482.0,485.81,481.68,485.25,25937.0,480.7033,484.503,480.3842,483.9445,25937.0
2021-04-06 11:30:00,485.17,485.82,484.06,485.0,13902.0,483.8648,484.513,482.7577,483.6952,13902.0
2021-04-06 12:00:00,484.96,484.96,482.41,482.75,18361.0,483.6553,483.6553,481.1122,481.4513,18361.0
2021-04-06 12:30:00,482.72,482.82,481.79,482.24,8953.0,481.4214,481.5211,480.4939,480.9426,8953.0
2021-04-06 13:00:00,482.49,483.02,479.57,480.1,10875.0,481.192,481.7205,478.2798,478.8084,10875.0
2021-04-06 13:30:00,480.27,480.99,479.75,480.24,10227.0,478.9779,479.696,478.4593,478.948,10227.0
2021-04-06 14:00:00,480.47,480.85,479.38,479.62,41742.0,479.1774,479.5564,478.0903,478.3297,41742.0
2021-04-06 14:30:00,479.68,480.79,478.61,479.82,25512.0,478.3895,479.4965,477.3224,478.5292,25512.0
2021-04-06 15:00:00,479.74,479.79,477.84,478.48,14594.0,478.4494,478.4992,476.5545,477.1928,14594.0
2021-04-06 15:30:00,478.63,479.17,476.72,479.03,53157.0,477.3424,477.8809,475.4375,477.7413,53157.0
2021-04-07 09:30:00,478.62,486.42,478.62,485.7,37851.0,477.3324,485.1114,477.3324,484.3933,37851.0
2021-04-07 10:00:00,485.69,486.95,484.27,484.77,19625.0,484.3834,485.64,482.9672,483.4658,19625.0
2021-04-07 10:30:00,484.52,485.97,484.15,485.31,26556.0,483.2165,484.6626,482.8475,484.0044,26556.0
2021-04-07 11:00:00,485.45,485.45,482.19,482.28,15570.0,484.144,484.144,480.8928,480.9825,15570.0
2021-04-07 11:30:00,482.51,482.84,479.43,480.5,29590.0,481.2119,481.541,478.1402,479.2073,29590.0
2021-04-07 12:00:00,480.15,480.27,478.1,478.56,21374.0,478.8583,478.9779,476.8138,477.2725,21374.0
2021-04-07 12:30:00,478.33,479.22,478.07,478.54,12211.0,477.0432,477.9308,476.7839,477.2526,12211.0
2021-04-07 13:00:00,478.52,479.04,477.62,478.32,18099.0,477.2327,477.7513,476.3351,477.0332,18099.0
2021-04-07 13:30:00,478.62,480.5,478.62,480.32,13859.0,477.3324,479.2073,477.3324,479.0278,13859.0
2021-04-07 14:00:00,480.37,481.03,479.33,479.33,21771.0,479.0777,479.7359,478.0405,478.0405,21771.0
2021-04-07 14:30:00,479.38,480.18,479.18,479.59,15403.0,478.0903,478.8882,477.8909,478.2998,15403.0
2021-04-07 15:00:00,479.7,480.5,479.15,479.65,18689.0,478.4095,479.2073,477.861,478.3596,18689.0
2021-04-07 15:30:00,479.65,481.78,479.27,481.38,55212.0,478.3596,480.4839,477.9806,480.085,55212.0
2021-04-08 09:30:00,485.77,488.99,482.52,482.6,42769.0,484.4631,487.6745,481.2219,481.3017,42769.0
2021-04-08 10:00:00,482.6,484.23,478.13,478.32,23533.0,481.3017,482.9273,476.8437,477.0332,23533.0
2021-04-08 10:30:00,478.53,479.87,477.91,479.53,20559.0,477.2426,478.579,476.6243,478.2399,20559.0
2021-04-08 11:00:00,479.21,479.65,477.77,479.03,17324.0,477.9208,478.3596,476.4847,477.7413,17324.0
2021-04-08 11:30:00,479.2,479.26,477.99,478.78,14838.0,477.9108,477.9707,476.7041,477.492,14838.0
2021-04-08 12:00:00,478.78,478.78,477.76,478.01,21112.0,477.492,477.492,476.4747,476.724,21112.0
2021-04-08 12:30:00,478.06,478.06,476.65,477.26,16419.0,476.7739,476.7739,475.3677,475.976,16419.0
2021-04-08 13:00:00,477.11,477.25,476.34,477.04,15433.0,475.8264,475.9661,475.0585,475.7566,15433.0
2021-04-08 13:30:00,477.11,478.0,476.0,476.0,17187.0,475.8264,476.7141,474.7194,474.7194,17187.0
2021-04-08 14:00:00,475.92,476.24,475.27,475.67,12068.0,474.6396,474.9588,473.9914,474.3903,12068.0
2021-04-08 14:30:00,475.4,476.1,474.84,475.42,15498.0,474.121,474.8192,473.5626,474.141,15498.0
2021-04-08 15:00:00,475.63,477.3,475.59,477.2,27197.0,474.3504,476.0159,474.3105,475.9162,27197.0
2021-04-08 15:30:00,477.37,479.07,475.0,476.36,94900.0,476.0857,477.7812,473.7221,475.0785,94900.0
2021-04-09 09:30:00,475.28,480.27,474.89,477.56,68840.0,474.0014,478.9779,473.6124,476.2752,68840.0
2021-04-09 10:00:00,477.57,478.92,473.11,474.11,22169.0,476.2852,477.6316,471.8372,472.8345,22169.0
2021-04-09 10:30:00,474.19,474.78,471.76,472.09,31971.0,472.9143,473.5027,470.4908,470.82,31971.0
2021-04-09 11:00:00,472.1,474.58,472.01,474.37,39095.0,470.8299,473.3033,470.7402,473.0938,39095.0
2021-04-09 11:30:00,474.36,475.0,472.06,472.25,33136.0,473.0838,473.7221,470.79,470.9795,33136.0
2021-04-09 12:00:00,472.46,473.01,471.75,472.2,19486.0,471.189,471.7375,470.4809,470.9297,19486.0
2021-04-09 12:30:00,472.19,472.7,471.8,472.7,12878.0,470.9197,471.4283,470.5307,471.4283,12878.0
2021-04-09 13:00:00,472.61,472.69,471.8,472.02,11131.0,471.3386,471.4183,470.5307,470.7501,11131.0
2021-04-09 13:30:00,472.24,472.69,471.5,472.28,17233.0,470.9695,471.4183,470.2315,471.0094,17233.0
2021-04-09 14:00:00,472.28,472.86,471.99,472.63,19885.0,471.0094,471.5879,470.7202,471.3585,19885.0
2021-04-09 14:30:00,472.8,472.87,472.02,472.13,15992.0,471.528,471.5979,470.7501,470.8598,15992.0
2021-04-09 15:00:00,472.02,475.5,471.86,475.18,48684.0,470.7501,474.2208,470.5906,473.9016,48684.0
2021-04-09 15:30:00,475.2,476.08,474.79,475.16,50186.0,473.9216,474.7992,473.5127,473.8817,50186.0
2021-04-12 09:30:00,481.78,481.78,474.49,476.12,118618.0,480.4839,480.4839,473.2135,474.8391,118618.0
2021-04-12 10:00:00,476.8,477.75,471.55,471.97,41082.0,475.5173,476.4647,470.2814,470.7003,41082.0
2021-04-12 10:30:00,471.74,471.85,469.8,470.33,27871.0,470.4709,470.5806,468.5361,469.0647,27871.0
2021-04-12 11:00:00,470.43,474.1,470.26,473.78,22495.0,469.1644,472.8245,468.9949,472.5054,22495.0
2021-04-12 11:30:00,474.06,474.36,471.79,471.83,15908.0,472.7847,473.0838,470.5208,470.5607,15908.0
2021-04-12 12:00:00,471.87,472.46,471.05,471.88,15944.0,470.6005,471.189,469.7827,470.6105,15944.0
2021-04-12 12:30:00,472.3,473.49,471.58,473.36,19883.0,471.0294,472.2162,470.3113,472.0865,19883.0
2021-04-12 13:00:00,473.44,473.99,472.27,472.54,21918.0,472.1663,472.7148,470.9995,471.2687,21918.0
2021-04-12 13:30:00,472.6,472.72,471.22,471.79,13861.0,471.3286,471.4483,469.9523,470.5208,13861.0
2021-04-12 14:00:00,471.62,473.35,471.62,473.04,25048.0,470.3512,472.0766,470.3512,471.7674,25048.0
2021-04-12 14:30:00,473.03,474.21,472.94,474.21,23484.0,471.7574,472.9342,471.6677,472.9342,23484.0
2021-04-12 15:00:00,474.15,475.25,474.0,474.35,15601.0,472.8744,473.9715,472.7248,473.0739,15601.0
2021-04-12 15:30:00,474.31,475.7,472.48,472.81,74838.0,473.034,474.4202,471.2089,471.538,74838.0
2021-04-13 09:30:00,476.53,483.25,474.59,482.7,70108.0,475.248,481.9499,473.3132,481.4014,70108.0
2021-04-13 10:00:00,482.57,483.4,480.14,480.54,26422.0,481.2718,482.0995,478.8483,479.2472,26422.0
2021-04-13 10:30:00,480.63,480.64,476.22,477.25,14850.0,479.337,479.3469,474.9388,475.9661,14850.0
2021-04-13 11:00:00,476.92,477.54,475.86,477.29,31118.0,475.637,476.2553,474.5798,476.006,31118.0
2021-04-13 11:30:00,477.8,478.75,476.8,477.03,12071.0,476.5146,477.462,475.5173,475.7467,12071.0
2021-04-13 12:00:00,477.23,477.41,475.74,476.7,5636.0,475.9461,476.1256,474.4601,475.4175,5636.0
2021-04-13 12:30:00,476.52,477.67,475.66,475.83,6677.0,475.238,476.3849,474.3803,474.5499,6677.0
2021-04-13 13:00:00,476.06,477.38,475.76,476.98,9339.0,474.7793,476.0957,474.4801,475.6968,9339.0
2021-04-13 13:30:00,477.01,477.01,475.93,476.4,11001.0,475.7267,475.7267,474.6496,475.1184,11001.0
2021-04-13 14:00:00,475.89,477.01,475.65,476.73,9643.0,474.6097,475.7267,474.3704,475.4475,9643.0
2021-04-13 14:30:00,476.97,478.2,476.52,477.79,14366.0,475.6868,476.9135,475.238,476.5046,14366.0
2021-04-13 15:00:00,477.42,479.48,477.42,479.0,21495.0,476.1356,478.1901,476.1356,477.7114,21495.0
2021-04-13 15:30:00,479.05,479.84,476.73,477.04,94257.0,477.7612,478.5491,475.4475,475.7566,94257.0
2021-04-14 09:30:00,478.0,483.88,477.92,483.31,37552.0,476.7141,482.5782,476.6343,482.0098,37552.0
2021-04-14 10:00:00,483.32,485.99,482.85,485.99,34126.0,482.0197,484.6826,481.551,484.6826,34126.0
2021-04-14 10:30:00,485.84,486.73,481.77,481.94,25735.0,484.533,485.4206,480.4739,480.6435,25735.0
2021-04-14 11:00:00,481.8,483.01,481.36,482.48,40217.0,480.5038,481.7106,480.065,481.182,40217.0
2021-04-14 11:30:00,482.68,483.79,481.52,482.68,11334.0,481.3815,482.4885,480.2246,481.3815,11334.0
2021-04-14 12:00:00,482.76,482.91,480.59,480.59,9682.0,481.4612,481.6108,479.2971,479.2971,9682.0
2021-04-14 12:30:00,480.85,481.87,480.6,481.47,9737.0,479.5564,480.5736,479.3071,480.1747,9737.0
2021-04-14 13:00:00,481.36,481.6,479.63,479.89,8545.0,480.065,480.3044,478.3397,478.599,8545.0
2021-04-14 13:30:00,479.87,481.02,479.0,479.0,13701.0,478.579,479.7259,477.7114,477.7114,13701.0
2021-04-14 14:00:00,479.23,480.0,478.0,479.41,12057.0,477.9407,478.7087,476.7141,478.1203,12057.0
2021-04-14 14:30:00,480.0,481.0,479.48,480.86,13375.0,478.7087,479.706,478.1901,479.5664,13375.0
2021-04-14 15:00:00,480.56,481.83,480.06,481.44,19132.0,479.2672,480.5337,478.7685,480.1448,19132.0
2021-04-14 15:30:00,481.3,481.85,480.24,481.16,54824.0,480.0052,480.5537,478.948,479.8656,54824.0
2021-04-15 09:30:00,487.42,499.28,485.81,498.62,174776.0,486.1087,497.9368,484.503,497.2786,174776.0
2021-04-15 10:00:00,498.61,498.87,495.25,495.52,50594.0,497.2686,497.5279,493.9176,494.1869,50594.0
2021-04-15 10:30:00,495.64,498.59,492.85,496.92,35330.0,494.3066,497.2487,491.5241,495.5832,35330.0
2021-04-15 11:00:00,496.95,499.0,496.45,496.59,51942.0,495.6131,497.6576,495.1144,495.254,51942.0
2021-04-15 11:30:00,496.46,497.8,495.32,496.06,24997.0,495.1244,496.4608,493.9875,494.7255,24997.0
2021-04-15 12:00:00,496.19,497.15,495.24,496.75,27488.0,494.8551,495.8125,493.9077,495.4136,27488.0
2021-04-15 12:30:00,496.93,496.97,493.85,495.79,34842.0,495.5931,495.633,492.5214,494.4562,34842.0
2021-04-15 13:00:00,496.24,497.07,495.21,495.53,32685.0,494.905,495.7327,493.8778,494.1969,32685.0
2021-04-15 13:30:00,495.78,496.2,493.16,493.82,19021.0,494.4462,494.8651,491.8333,492.4915,19021.0
2021-04-15 14:00:00,493.61,496.62,493.61,496.36,13998.0,492.2821,495.284,492.2821,495.0247,13998.0
2021-04-15 14:30:00,495.8,496.28,494.82,495.27,12649.0,494.4662,494.9449,493.4888,493.9376,12649.0
2021-04-15 15:00:00,495.27,495.49,493.69,495.27,17490.0,493.9376,494.157,492.3618,493.9376,17490.0
2021-04-15 15:30:00,495.03,495.98,493.9,494.49,58231.0,493.6982,494.6457,492.5713,493.1597,58231.0
2021-04-16 09:30:00,497.29,504.01,495.86,500.76,117880.0,495.9522,502.6541,494.526,499.4128,117880.0
2021-04-16 10:00:00,501.01,503.05,500.2,501.04,53097.0,499.6621,501.6967,498.8543,499.6921,53097.0
2021-04-16 10:30:00,501.05,502.14,499.5,502.14,27855.0,499.702,500.7891,498.1562,500.7891,27855.0
2021-04-16 11:00:00,501.99,503.4,500.99,502.8,46850.0,500.6395,502.0457,499.6422,501.4473,46850.0
2021-04-16 11:30:00,502.72,506.18,502.47,506.0,44861.0,501.3675,504.8182,501.1182,504.6387,44861.0
2021-04-16 12:00:00,506.11,506.88,505.14,506.65,33737.0,504.7484,505.5164,503.781,505.287,33737.0
2021-04-16 12:30:00,506.64,506.64,505.02,505.74,22229.0,505.277,505.277,503.6614,504.3794,22229.0
2021-04-16 13:00:00,505.45,505.65,503.15,504.04,23038.0,504.0902,504.2897,501.7964,502.684,23038.0
2021-04-16 13:30:00,504.14,504.28,502.56,502.99,19432.0,502.7837,502.9234,501.208,501.6368,19432.0
2021-04-16 14:00:00,503.06,504.57,502.51,504.57,28591.0,501.7066,503.2126,501.1581,503.2126,28591.0
2021-04-16 14:30:00,504.66,505.0,503.03,504.04,24126.0,503.3023,503.6414,501.6767,502.684,24126.0
2021-04-16 15:00:00,503.77,504.42,502.82,503.77,24966.0,502.4147,503.063,501.4673,502.4147,24966.0
2021-04-16 15:30:00,503.72,503.77,501.9,503.07,104990.0,502.3649,502.4147,500.5498,501.7166,104990.0
2021-04-19 09:30:00,503.0,505.97,501.92,504.21,42459.0,501.6468,504.6088,500.5697,502.8535,42459.0
2021-04-19 10:00:00,504.2,505.77,501.9,502.8,22140.0,502.8436,504.4093,500.5498,501.4473,22140.0
2021-04-19 10:30:00,502.8,505.2,502.52,504.29,18859.0,501.4473,503.8409,501.1681,502.9333,18859.0
2021-04-19 11:00:00,504.46,504.69,501.98,502.27,24408.0,503.1029,503.3322,500.6295,500.9188,24408.0
2021-04-19 11:30:00,502.2,503.46,501.9,502.4,24493.0,500.8489,502.1056,500.5498,501.0484,24493.0
2021-04-19 12:00:00,502.27,502.81,501.02,501.27,18075.0,500.9188,501.4573,499.6721,499.9214,18075.0
2021-04-19 12:30:00,501.2,501.2,499.95,500.58,13749.0,499.8516,499.8516,498.605,499.2333,13749.0
2021-04-19 13:00:00,500.64,501.67,500.36,500.96,15677.0,499.2931,500.3204,499.0139,499.6123,15677.0
2021-04-19 13:30:00,501.28,502.71,500.0,500.1,15931.0,499.9314,501.3576,498.6549,498.7546,15931.0
2021-04-19 14:00:00,500.5,503.69,500.47,503.51,17961.0,499.1535,502.3349,499.1236,502.1554,17961.0
2021-04-19 14:30:00,503.38,503.38,501.2,501.47,17316.0,502.0258,502.0258,499.8516,500.1209,17316.0
2021-04-19 15:00:00,501.65,501.65,499.18,500.21,23533.0,500.3004,500.3004,497.8371,498.8643,23533.0
2021-04-19 15:30:00,500.19,500.45,498.47,499.38,87505.0,498.8444,499.1037,497.129,498.0365,87505.0
2021-04-20 09:30:00,499.55,506.73,499.01,505.21,53638.0,498.2061,505.3668,497.6675,503.8509,53638.0
2021-04-20 10:00:00,505.18,505.18,503.37,504.18,14872.0,503.8209,503.8209,502.0158,502.8236,14872.0
2021-04-20 10:30:00,504.09,504.21,499.69,501.64,32581.0,502.7339,502.8535,498.3457,500.2905,32581.0
2021-04-20 11:00:00,501.29,501.65,497.47,497.61,17261.0,499.9414,500.3004,496.1317,496.2713,17261.0
2021-04-20 11:30:00,497.6,501.73,497.4,500.83,26976.0,496.2613,500.3802,496.0619,499.4826,26976.0
2021-04-20 12:00:00,500.52,503.81,500.52,501.7,20698.0,499.1735,502.4546,499.1735,500.3503,20698.0
2021-04-20 12:30:00,501.83,502.68,501.14,502.68,14178.0,500.4799,501.3277,499.7918,501.3277,14178.0
2021-04-20 13:00:00,502.98,503.89,502.08,502.08,17231.0,501.6268,502.5344,500.7293,500.7293,17231.0
2021-04-20 13:30:00,502.0,502.84,501.08,501.93,43594.0,500.6495,501.4872,499.732,500.5797,43594.0
2021-04-20 14:00:00,501.81,505.43,501.74,504.94,54744.0,500.46,504.0703,500.3902,503.5816,54744.0
2021-04-20 14:30:00,505.16,505.16,502.98,503.06,17180.0,503.801,503.801,501.6268,501.7066,17180.0
2021-04-20 15:00:00,503.2,505.98,503.2,505.27,28796.0,501.8463,504.6188,501.8463,503.9107,28796.0
2021-04-20 15:30:00,505.38,505.8,504.0,504.75,48327.0,504.0204,504.4393,502.6441,503.3921,48327.0
2021-04-21 09:30:00,506.99,508.79,503.71,508.22,62880.0,505.6261,507.4212,502.3549,506.8528,62880.0
2021-04-21 10:00:00,507.94,510.32,506.49,509.81,40880.0,506.5735,508.9471,505.1274,508.4385,40880.0
2021-04-21 10:30:00,509.73,509.73,506.46,507.69,20331.0,508.3587,508.3587,505.0975,506.3242,20331.0
2021-04-21 11:00:00,507.5,509.89,507.5,509.44,21224.0,506.1347,508.5183,506.1347,508.0695,21224.0
2021-04-21 11:30:00,509.24,510.19,508.13,508.36,36495.0,507.87,508.8175,506.763,506.9924,36495.0
2021-04-21 12:00:00,508.18,508.18,505.76,505.9,11869.0,506.8129,506.8129,504.3994,504.539,11869.0
2021-04-21 12:30:00,505.85,506.24,504.66,506.23,14153.0,504.4891,504.8781,503.3023,504.8681,14153.0
2021-04-21 13:00:00,506.26,506.52,505.62,506.07,12030.0,504.898,505.1573,504.2597,504.7085,12030.0
2021-04-21 13:30:00,506.38,506.5,504.0,504.46,13229.0,505.0177,505.1374,502.6441,503.1029,13229.0
2021-04-21 14:00:00,504.67,505.2,503.86,504.89,11354.0,503.3123,503.8409,502.5045,503.5317,11354.0
2021-04-21 14:30:00,504.87,505.21,503.22,504.91,21417.0,503.5118,503.8509,501.8662,503.5517,21417.0
2021-04-21 15:00:00,504.47,505.23,504.2,504.38,29841.0,503.1128,503.8708,502.8436,503.0231,29841.0
2021-04-21 15:30:00,504.5,506.69,504.5,506.2,47464.0,503.1428,505.3269,503.1428,504.8382,47464.0
2021-04-22 09:30:00,505.4,505.4,498.53,500.06,62248.0,504.0403,504.0403,497.1888,498.7147,62248.0
2021-04-22 10:00:00,499.74,500.0,497.09,497.58,31314.0,498.3956,498.6549,495.7527,496.2414,31314.0
2021-04-22 10:30:00,497.13,501.0,496.85,500.55,27036.0,495.7926,499.6522,495.5133,499.2034,27036.0
2021-04-22 11:00:00,500.33,501.61,500.01,501.14,34229.0,498.984,500.2605,498.6648,499.7918,34229.0
2021-04-22 11:30:00,500.72,503.46,500.66,503.46,52746.0,499.3729,502.1056,499.3131,502.1056,52746.0
2021-04-22 12:00:00,503.48,503.6,500.05,500.9,17663.0,502.1255,502.2452,498.7047,499.5524,17663.0
2021-04-22 12:30:00,500.84,501.33,500.32,500.67,18896.0,499.4926,499.9813,498.974,499.3231,18896.0
2021-04-22 13:00:00,500.89,500.89,496.91,497.67,18572.0,499.5425,499.5425,495.5732,496.3311,18572.0
2021-04-22 13:30:00,497.53,498.62,495.86,497.58,22938.0,496.1915,497.2786,494.526,496.2414,22938.0
2021-04-22 14:00:00,497.12,497.52,495.93,497.51,15020.0,495.7826,496.1815,494.5958,496.1716,15020.0
2021-04-22 14:30:00,497.7,497.7,496.31,496.5,11415.0,496.3611,496.3611,494.9748,495.1643,11415.0
2021-04-22 15:00:00,496.5,497.02,495.2,495.38,21638.0,495.1643,495.6829,493.8678,494.0473,21638.0
2021-04-22 15:30:00,495.42,496.43,489.28,490.0,246610.0,494.0872,495.0945,487.9637,488.6818,246610.0
2021-04-23 09:30:00,487.54,489.82,484.03,489.14,55223.0,486.2284,488.5023,482.7278,487.8241,55223.0
2021-04-23 10:00:00,489.0,490.82,487.39,487.92,36031.0,487.6845,489.4996,486.0788,486.6074,36031.0
2021-04-23 10:30:00,488.14,489.77,487.43,488.53,22965.0,486.8268,488.4524,486.1187,487.2157,22965.0
2021-04-23 11:00:00,488.54,490.0,486.06,489.45,28805.0,487.2257,488.6818,484.7524,488.1332,28805.0
2021-04-23 11:30:00,489.66,490.21,487.26,487.56,26851.0,488.3427,488.8912,485.9491,486.2483,26851.0
2021-04-23 12:00:00,487.96,489.69,487.96,489.04,10217.0,486.6473,488.3726,486.6473,487.7244,10217.0
2021-04-23 12:30:00,489.06,489.76,488.83,489.39,18120.0,487.7443,488.4424,487.5149,488.0734,18120.0
2021-04-23 13:00:00,489.3,489.43,488.33,489.18,17890.0,487.9837,488.1133,487.0163,487.864,17890.0
2021-04-23 13:30:00,489.29,490.67,489.27,490.67,18031.0,487.9737,489.35,487.9537,489.35,18031.0
2021-04-23 14:00:00,490.65,491.49,490.0,490.65,37673.0,489.33,490.1678,488.6818,489.33,37673.0
2021-04-23 14:30:00,490.8,491.16,489.54,490.0,18059.0,489.4796,489.8386,488.223,488.6818,18059.0
2021-04-23 15:00:00,490.06,490.6,489.78,490.6,35631.0,488.7416,489.2802,488.4624,489.2802,35631.0
2021-04-23 15:30:00,490.37,490.7,485.05,488.59,123896.0,489.0508,489.3799,483.7451,487.2756,123896.0
2021-04-26 09:30:00,489.84,492.6,485.0,492.59,44144.0,488.5222,491.2748,483.6952,491.2648,44144.0
2021-04-26 10:00:00,492.68,496.31,492.36,495.75,27338.0,491.3546,494.9748,491.0354,494.4163,27338.0
2021-04-26 10:30:00,495.47,497.05,494.7,495.72,16451.0,494.1371,495.7128,493.3691,494.3864,16451.0
2021-04-26 11:00:00,495.62,496.17,494.97,495.97,14184.0,494.2866,494.8352,493.6384,494.6357,14184.0
2021-04-26 11:30:00,496.08,497.06,495.1,496.98,14039.0,494.7454,495.7228,493.768,495.643,14039.0
2021-04-26 12:00:00,497.27,497.82,496.88,497.02,11779.0,495.9322,496.4807,495.5433,495.6829,11779.0
2021-04-26 12:30:00,496.9,499.31,496.66,498.87,22885.0,495.5632,497.9667,495.3239,497.5279,22885.0
2021-04-26 13:00:00,498.97,499.68,497.56,497.63,12865.0,497.6276,498.3357,496.2214,496.2912,12865.0
2021-04-26 13:30:00,497.98,498.61,497.8,498.09,11950.0,496.6403,497.2686,496.4608,496.75,11950.0
2021-04-26 14:00:00,498.05,499.5,498.0,499.19,14384.0,496.7101,498.1562,496.6602,497.847,14384.0
2021-04-26 14:30:00,499.0,500.81,499.0,500.21,39198.0,497.6576,499.4627,497.6576,498.8643,39198.0
2021-04-26 15:00:00,500.25,501.43,500.24,500.92,25531.0,498.9042,500.081,498.8942,499.5724,25531.0
2021-04-26 15:30:00,500.82,502.0,500.0,501.14,96845.0,499.4727,500.6495,498.6549,499.7918,96845.0
2021-04-27 09:30:00,502.49,502.6,494.52,494.54,38405.0,501.1382,501.2479,493.1896,493.2096,38405.0
2021-04-27 10:00:00,494.48,494.5,491.84,493.99,19001.0,493.1497,493.1697,490.5168,492.661,19001.0
2021-04-27 10:30:00,493.81,493.81,491.77,492.81,14820.0,492.4815,492.4815,490.447,491.4842,14820.0
2021-04-27 11:00:00,492.58,493.17,491.5,491.86,13954.0,491.2548,491.8432,490.1777,490.5368,13954.0
2021-04-27 11:30:00,491.75,493.35,491.75,493.24,19292.0,490.4271,492.0228,490.4271,491.9131,19292.0
2021-04-27 12:00:00,493.29,493.35,492.2,492.7,17080.0,491.9629,492.0228,490.8759,491.3745,17080.0
2021-04-27 12:30:00,492.43,494.8,492.23,494.09,11531.0,491.1052,493.4689,490.9058,492.7608,11531.0
2021-04-27 13:00:00,494.1,494.29,492.93,493.93,8007.0,492.7707,492.9602,491.6039,492.6012,8007.0
2021-04-27 13:30:00,494.06,494.09,493.36,493.64,9298.0,492.7308,492.7608,492.0327,492.312,9298.0
2021-04-27 14:00:00,493.58,494.3,493.14,494.04,12989.0,492.2521,492.9702,491.8133,492.7109,12989.0
2021-04-27 14:30:00,494.1,494.15,493.2,493.2,10922.0,492.7707,492.8206,491.8732,491.8732,10922.0
2021-04-27 15:00:00,493.25,493.72,492.05,492.13,19647.0,491.923,492.3918,490.7263,490.806,19647.0
2021-04-27 15:30:00,492.33,492.98,491.26,491.82,50133.0,491.0055,491.6538,489.9384,490.4969,50133.0
2021-04-28 09:30:00,494.91,495.44,489.39,492.06,39451.0,493.5786,494.1071,488.0734,490.7362,39451.0
2021-04-28 10:00:00,492.29,492.29,487.6,489.96,22768.0,490.9656,490.9656,486.2882,488.6419,22768.0
2021-04-28 10:30:00,489.81,492.03,489.77,491.15,32283.0,488.4923,490.7063,488.4524,489.8287,32283.0
2021-04-28 11:00:00,490.79,492.0,490.08,490.91,110273.0,489.4696,490.6764,488.7616,489.5893,110273.0
2021-04-28 11:30:00,490.97,491.7,490.19,490.9,30277.0,489.6492,490.3772,488.8713,489.5793,30277.0
2021-04-28 12:00:00,490.7,490.7,488.5,488.5,15308.0,489.3799,489.3799,487.1858,487.1858,15308.0
2021-04-28 12:30:00,488.73,489.22,487.82,488.26,7098.0,487.4152,487.9039,486.5076,486.9465,7098.0
2021-04-28 13:00:00,488.24,488.66,487.95,488.37,9847.0,486.9265,487.3454,486.6373,487.0562,9847.0
2021-04-28 13:30:00,488.52,488.52,487.66,488.12,10332.0,487.2058,487.2058,486.3481,486.8068,10332.0
2021-04-28 14:00:00,488.12,489.74,487.73,489.18,14428.0,486.8068,488.4225,486.4179,487.864,14428.0
2021-04-28 14:30:00,489.19,490.38,488.81,489.26,17006.0,487.8739,489.0607,487.495,487.9438,17006.0
2021-04-28 15:00:00,489.23,489.29,487.5,488.39,14762.0,487.9138,487.9737,486.1885,487.0761,14762.0
2021-04-28 15:30:00,488.44,489.19,487.76,487.76,57470.0,487.126,487.8739,486.4478,486.4478,57470.0
2021-04-29 09:30:00,489.69,490.0,484.16,484.72,36110.0,488.3726,488.6818,482.8575,483.416,36110.0
2021-04-29 10:00:00,484.73,486.43,482.28,485.69,29045.0,483.4259,485.1214,480.9825,484.3834,29045.0
2021-04-29 10:30:00,485.95,486.89,485.32,485.54,18707.0,484.6427,485.5801,484.0144,484.2338,18707.0
2021-04-29 11:00:00,485.62,487.72,484.4,486.62,16754.0,484.3136,486.4079,483.0968,485.3109,16754.0
2021-04-29 11:30:00,486.78,487.24,484.78,484.8,6479.0,485.4704,485.9292,483.4758,483.4958,6479.0
2021-04-29 12:00:00,484.57,485.46,482.63,484.77,14878.0,483.2664,484.154,481.3316,483.4658,14878.0
2021-04-29 12:30:00,484.61,486.23,484.58,486.23,9430.0,483.3063,484.9219,483.2764,484.9219,9430.0
2021-04-29 13:00:00,486.2,487.19,485.81,486.73,29159.0,484.892,485.8793,484.503,485.4206,29159.0
2021-04-29 13:30:00,486.79,486.81,485.32,485.46,12229.0,485.4804,485.5004,484.0144,484.154,12229.0
2021-04-29 14:00:00,485.58,486.37,485.22,485.27,8348.0,484.2737,485.0615,483.9146,483.9645,8348.0
2021-04-29 14:30:00,485.32,486.79,485.15,485.99,13490.0,484.0144,485.4804,483.8448,484.6826,13490.0
2021-04-29 15:00:00,485.86,486.53,484.94,485.04,6514.0,484.5529,485.2211,483.6354,483.7351,6514.0
2021-04-29 15:30:00,484.87,486.24,484.87,484.87,60591.0,483.5656,484.9319,483.5656,483.5656,60591.0
2021-04-30 09:30:00,482.77,491.58,482.77,488.81,21993.0,481.4712,490.2575,481.4712,487.495,21993.0
2021-04-30 10:00:00,489.42,489.52,484.74,487.51,17208.0,488.1033,488.2031,483.4359,486.1985,17208.0
2021-04-30 10:30:00,487.59,489.13,487.39,487.88,13023.0,486.2783,487.8141,486.0788,486.5675,13023.0
2021-04-30 11:00:00,487.85,488.1,485.69,485.81,9423.0,486.5376,486.7869,484.3834,484.503,9423.0
2021-04-30 11:30:00,485.87,487.28,485.87,486.66,12881.0,484.5629,485.9691,484.5629,485.3508,12881.0
2021-04-30 12:00:00,486.52,486.72,485.34,485.56,9674.0,485.2111,485.4106,484.0343,484.2537,9674.0
2021-04-30 12:30:00,485.57,485.68,484.4,485.54,12154.0,484.2637,484.3734,483.0968,484.2338,12154.0
2021-04-30 13:00:00,485.55,485.92,484.83,485.66,10979.0,484.2437,484.6127,483.5257,484.3534,10979.0
2021-04-30 13:30:00,485.64,486.37,484.93,484.96,12595.0,484.3335,485.0615,483.6254,483.6553,12595.0
2021-04-30 14:00:00,485.18,485.88,485.08,485.7,10032.0,483.8747,484.5729,483.775,484.3933,10032.0
2021-04-30 14:30:00,485.41,485.53,484.18,484.52,14305.0,484.1041,484.2238,482.8774,483.2165,14305.0
2021-04-30 15:00:00,484.51,484.79,483.67,484.57,20743.0,483.2065,483.4858,482.3688,483.2664,20743.0
2021-04-30 15:30:00,484.46,484.75,480.51,480.76,144338.0,483.1567,483.4459,479.2173,479.4666,144338.0
2021-05-03 09:30:00,482.76,489.5,482.76,489.15,32768.0,481.4612,488.1831,481.4612,487.8341,32768.0
2021-05-03 10:00:00,489.06,491.15,487.92,489.11,32137.0,487.7443,489.8287,486.6074,487.7942,32137.0
2021-05-03 10:30:00,489.11,491.06,489.02,489.32,26152.0,487.7942,489.7389,487.7044,488.0036,26152.0
2021-05-03 11:00:00,489.02,490.11,486.55,490.11,20335.0,487.7044,488.7915,485.2411,488.7915,20335.0
2021-05-03 11:30:00,489.84,491.35,489.25,489.88,21550.0,488.5222,490.0281,487.9338,488.5621,21550.0
2021-05-03 12:00:00,490.03,491.67,489.26,490.03,17230.0,488.7117,490.3473,487.9438,488.7117,17230.0
2021-05-03 12:30:00,490.1,490.83,489.13,490.83,14607.0,488.7815,489.5095,487.8141,489.5095,14607.0
2021-05-03 13:00:00,490.79,490.79,489.83,490.24,11034.0,489.4696,489.4696,488.5122,488.9211,11034.0
2021-05-03 13:30:00,490.18,490.67,489.81,490.11,15602.0,488.8613,489.35,488.4923,488.7915,15602.0
2021-05-03 14:00:00,490.44,490.73,489.06,490.02,18633.0,489.1206,489.4098,487.7443,488.7017,18633.0
2021-05-03 14:30:00,489.86,489.87,487.99,488.65,15674.0,488.5421,488.5521,486.6772,487.3354,15674.0
2021-05-03 15:00:00,488.57,490.4,488.27,489.53,17065.0,487.2556,489.0807,486.9564,488.213,17065.0
2021-05-03 15:30:00,489.2,489.74,488.13,488.62,73497.0,487.8839,488.4225,486.8168,487.3055,73497.0
2021-05-04 09:30:00,485.59,485.94,481.29,485.55,36603.0,484.2836,484.6327,479.9952,484.2437,36603.0
2021-05-04 10:00:00,485.52,488.28,483.92,485.38,35930.0,484.2138,486.9664,482.6181,484.0742,35930.0
2021-05-04 10:30:00,484.89,485.39,480.91,481.39,15487.0,483.5855,484.0842,479.6162,480.0949,15487.0
2021-05-04 11:00:00,481.33,482.46,480.85,482.46,24137.0,480.0351,481.1621,479.5564,481.1621,24137.0
2021-05-04 11:30:00,482.52,483.33,481.19,482.15,11634.0,481.2219,482.0297,479.8955,480.8529,11634.0
2021-05-04 12:00:00,482.17,483.29,481.9,482.4,16929.0,480.8728,481.9898,480.6036,481.1022,16929.0
2021-05-04 12:30:00,482.24,483.07,481.13,482.82,12765.0,480.9426,481.7704,479.8356,481.5211,12765.0
2021-05-04 13:00:00,482.98,485.17,482.98,484.92,10731.0,481.6807,483.8648,481.6807,483.6154,10731.0
2021-05-04 13:30:00,484.81,484.81,483.19,484.14,11583.0,483.5057,483.5057,481.8901,482.8375,11583.0
2021-05-04 14:00:00,483.9,484.95,483.58,483.86,12552.0,482.5982,483.6454,482.279,482.5583,12552.0
2021-05-04 14:30:00,484.05,485.36,483.59,484.35,21024.0,482.7478,484.0543,482.289,483.047,21024.0
2021-05-04 15:00:00,483.84,485.33,483.83,484.76,13747.0,482.5383,484.0243,482.5284,483.4559,13747.0
2021-05-04 15:30:00,484.71,485.9,484.06,485.65,95500.0,483.406,484.5928,482.7577,484.3435,95500.0
2021-05-05 09:30:00,486.41,487.0,482.1,483.11,29216.0,485.1014,485.6898,480.803,481.8103,29216.0
2021-05-05 10:00:00,484.26,485.16,481.09,484.84,22425.0,482.9572,483.8548,479.7957,483.5357,22425.0
2021-05-05 10:30:00,484.84,486.23,483.98,485.68,34471.0,483.5357,484.9219,482.678,484.3734,34471.0
2021-05-05 11:00:00,485.38,486.15,483.69,484.88,12662.0,484.0742,484.8421,482.3887,483.5755,12662.0
2021-05-05 11:30:00,485.09,487.32,484.75,487.03,10506.0,483.785,486.009,483.4459,485.7198,10506.0
2021-05-05 12:00:00,487.55,488.35,487.5,488.21,10552.0,486.2384,487.0362,486.1885,486.8966,10552.0
2021-05-05 12:30:00,487.86,488.1,485.63,486.05,27100.0,486.5475,486.7869,484.3235,484.7424,27100.0
2021-05-05 13:00:00,486.06,488.22,485.58,488.22,13326.0,484.7524,486.9066,484.2737,486.9066,13326.0
2021-05-05 13:30:00,488.54,488.75,487.9,488.49,17130.0,487.2257,487.4351,486.5874,487.1758,17130.0
2021-05-05 14:00:00,488.49,488.49,484.51,484.92,46792.0,487.1758,487.1758,483.2065,483.6154,46792.0
2021-05-05 14:30:00,484.88,486.12,483.68,484.46,49928.0,483.5755,484.8122,482.3788,483.1567,49928.0
2021-05-05 15:00:00,484.02,484.03,481.13,482.54,42799.0,482.7179,482.7278,479.8356,481.2418,42799.0
2021-05-05 15:30:00,482.28,483.03,481.12,482.0,117949.0,480.9825,481.7305,479.8257,480.7033,117949.0
2021-05-06 09:30:00,483.11,488.81,478.4,488.33,77297.0,481.8103,487.495,477.113,487.0163,77297.0
2021-05-06 10:00:00,487.81,493.49,487.59,489.63,70302.0,486.4977,492.1624,486.2783,488.3128,70302.0
2021-05-06 10:30:00,489.92,492.84,488.32,492.02,44289.0,488.602,491.5141,487.0063,490.6963,44289.0
2021-05-06 11:00:00,492.06,499.25,492.06,499.05,72009.0,490.7362,497.9069,490.7362,497.7074,72009.0
2021-05-06 11:30:00,498.81,501.88,497.64,498.8,111028.0,497.4681,500.5298,496.3012,497.4581,111028.0
2021-05-06 12:00:00,499.0,502.89,498.89,502.35,56216.0,497.6576,501.5371,497.5479,500.9985,56216.0
2021-05-06 12:30:00,502.37,502.98,499.3,500.63,72175.0,501.0185,501.6268,497.9567,499.2832,72175.0
2021-05-06 13:00:00,500.49,501.29,496.37,498.01,61281.0,499.1435,499.9414,495.0346,496.6702,61281.0
2021-05-06 13:30:00,498.04,500.89,496.0,496.03,85878.0,496.7001,499.5425,494.6656,494.6955,85878.0
2021-05-06 14:00:00,495.96,496.42,492.63,492.67,52881.0,494.6257,495.0845,491.3047,491.3446,52881.0
2021-05-06 14:30:00,492.69,493.64,490.79,493.14,77173.0,491.3645,492.312,489.4696,491.8133,77173.0
2021-05-06 15:00:00,492.98,493.96,490.72,493.74,48351.0,491.6538,492.6311,489.3998,492.4117,48351.0
2021-05-06 15:30:00,493.94,498.74,493.16,498.68,145056.0,492.6112,497.3983,491.8333,497.3384,145056.0
2021-05-07 09:30:00,497.59,503.0,497.58,500.5,59540.0,496.2513,501.6468,496.2414,499.1535,59540.0
2021-05-07 10:00:00,500.37,500.81,495.3,496.03,48570.0,499.0239,499.4627,493.9675,494.6955,48570.0
2021-05-07 10:30:00,496.03,498.35,492.81,494.5,27307.0,494.6955,497.0093,491.4842,493.1697,27307.0
2021-05-07 11:00:00,494.57,497.22,493.92,497.03,19936.0,493.2395,495.8823,492.5912,495.6929,19936.0
2021-05-07 11:30:00,497.21,497.52,495.91,496.73,10439.0,495.8724,496.1815,494.5759,495.3937,10439.0
2021-05-07 12:00:00,496.75,496.93,493.99,493.99,11276.0,495.4136,495.5931,492.661,492.661,11276.0
2021-05-07 12:30:00,494.43,496.2,494.03,496.2,15802.0,493.0999,494.8651,492.7009,494.8651,15802.0
2021-05-07 13:00:00,496.1,496.44,494.12,494.12,12255.0,494.7654,495.1044,492.7907,492.7907,12255.0
2021-05-07 13:30:00,494.25,495.84,494.22,495.27,17240.0,492.9203,494.5061,492.8904,493.9376,17240.0
2021-05-07 14:00:00,495.12,496.73,494.81,496.3,9598.0,493.788,495.3937,493.4788,494.9648,9598.0
2021-05-07 14:30:00,496.3,497.68,494.85,497.33,36419.0,494.9648,496.3411,493.5187,495.992,36419.0
2021-05-07 15:00:00,497.33,499.43,497.2,498.45,18511.0,495.992,498.0864,495.8624,497.109,18511.0
2021-05-07 15:30:00,498.81,499.09,495.69,496.3,79031.0,497.4681,497.7473,494.3565,494.9648,79031.0
2021-05-10 09:30:00,497.52,506.56,495.0,503.18,82684.0,496.1815,505.1972,493.6683,501.8263,82684.0
2021-05-10 10:00:00,503.16,503.3,499.83,501.64,26582.0,501.8064,501.946,498.4853,500.2905,26582.0
2021-05-10 10:30:00,501.7,504.56,501.29,504.5,28178.0,500.3503,503.2026,499.9414,503.1428,28178.0
2021-05-10 11:00:00,504.33,508.57,503.28,508.53,50749.0,502.9732,507.2018,501.926,507.1619,50749.0
2021-05-10 11:30:00,508.72,510.01,507.07,509.29,66216.0,507.3514,508.6379,505.7058,507.9199,66216.0
2021-05-10 12:00:00,509.44,511.46,508.85,511.46,24249.0,508.0695,510.084,507.4811,510.084,24249.0
2021-05-10 12:30:00,511.19,513.48,510.48,511.46,38886.0,509.8148,512.0986,509.1067,510.084,38886.0
2021-05-10 13:00:00,511.79,511.79,509.42,510.48,24763.0,510.4131,510.4131,508.0495,509.1067,24763.0
2021-05-10 13:30:00,510.39,510.92,507.14,507.28,23238.0,509.0169,509.5455,505.7757,505.9153,23238.0
2021-05-10 14:00:00,507.36,507.46,502.51,502.55,31235.0,505.9951,506.0948,501.1581,501.198,31235.0
2021-05-10 14:30:00,502.2,505.84,501.75,503.73,44598.0,500.8489,504.4792,500.4002,502.3748,44598.0
2021-05-10 15:00:00,504.03,504.28,501.15,503.51,36188.0,502.674,502.9234,499.8018,502.1554,36188.0
2021-05-10 15:30:00,503.29,503.5,501.0,502.06,98255.0,501.936,502.1455,499.6522,500.7093,98255.0
2021-05-11 09:30:00,496.82,504.98,494.02,503.44,77463.0,495.4834,503.6215,492.691,502.0856,77463.0
2021-05-11 10:00:00,504.11,507.85,501.77,503.52,44089.0,502.7538,506.4837,500.4201,502.1654,44089.0
2021-05-11 10:30:00,503.29,505.4,503.15,503.66,28223.0,501.936,504.0403,501.7964,502.305,28223.0
2021-05-11 11:00:00,503.74,507.84,503.46,507.84,28523.0,502.3848,506.4738,502.1056,506.4738,28523.0
2021-05-11 11:30:00,507.69,508.98,504.48,505.08,37181.0,506.3242,507.6107,503.1228,503.7212,37181.0
2021-05-11 12:00:00,504.73,505.51,502.3,502.49,12597.0,503.3721,504.15,500.9487,501.1382,12597.0
2021-05-11 12:30:00,502.39,504.27,501.51,504.14,17767.0,501.0384,502.9134,500.1608,502.7837,17767.0
2021-05-11 13:00:00,504.49,505.28,503.71,505.25,21303.0,503.1328,503.9207,502.3549,503.8907,21303.0
2021-05-11 13:30:00,505.29,506.7,505.05,506.05,19032.0,503.9306,505.3368,503.6913,504.6886,19032.0
2021-05-11 14:00:00,506.1,506.58,503.51,504.82,22249.0,504.7385,505.2172,502.1554,503.4619,22249.0
2021-05-11 14:30:00,504.68,504.68,501.49,501.49,25838.0,503.3223,503.3223,500.1409,500.1409,25838.0
2021-05-11 15:00:00,501.82,503.86,501.56,503.0,32215.0,500.47,502.5045,500.2107,501.6468,32215.0
2021-05-11 15:30:00,502.99,503.18,500.2,500.77,61223.0,501.6368,501.8263,498.8543,499.4228,61223.0
2021-05-12 09:30:00,497.0,510.99,497.0,506.86,50693.0,495.6629,509.6153,495.6629,505.4964,50693.0
2021-05-12 10:00:00,506.89,510.48,505.02,508.28,41524.0,505.5263,509.1067,503.6614,506.9126,41524.0
2021-05-12 10:30:00,507.89,509.06,505.32,507.65,40282.0,506.5236,507.6905,503.9606,506.2843,40282.0
2021-05-12 11:00:00,507.94,510.98,507.94,509.06,19016.0,506.5735,509.6053,506.5735,507.6905,19016.0
2021-05-12 11:30:00,508.94,510.37,507.7,508.69,36233.0,507.5708,508.997,506.3342,507.3215,36233.0
2021-05-12 12:00:00,509.19,511.0,508.05,510.98,27948.0,507.8201,509.6253,506.6832,509.6053,27948.0
2021-05-12 12:30:00,510.39,512.43,509.19,511.96,49410.0,509.0169,511.0514,507.8201,510.5827,49410.0
2021-05-12 13:00:00,511.92,513.67,510.62,510.85,24144.0,510.5428,512.2881,509.2463,509.4757,24144.0
2021-05-12 13:30:00,510.62,511.09,508.1,508.68,28453.0,509.2463,509.715,506.7331,507.3115,28453.0
2021-05-12 14:00:00,508.53,509.29,507.44,509.29,26099.0,507.1619,507.9199,506.0749,507.9199,26099.0
2021-05-12 14:30:00,508.78,510.72,508.05,510.4,23308.0,507.4112,509.346,506.6832,509.0269,23308.0
2021-05-12 15:00:00,510.28,510.62,507.56,508.46,45033.0,508.9072,509.2463,506.1945,507.0921,45033.0
2021-05-12 15:30:00,508.32,509.05,504.39,507.55,102136.0,506.9525,507.6805,503.0331,506.1846,102136.0
2021-05-13 09:30:00,508.86,512.19,505.56,511.17,49846.0,507.491,510.8121,504.1999,509.7948,49846.0
2021-05-13 10:00:00,511.72,518.0,511.72,517.43,60392.0,510.3433,516.6064,510.3433,516.038,60392.0
2021-05-13 10:30:00,517.49,517.49,512.76,516.76,35001.0,516.0978,516.0978,511.3805,515.3698,35001.0
2021-05-13 11:00:00,516.67,516.69,512.9,513.25,26103.0,515.28,515.3,511.5202,511.8692,26103.0
2021-05-13 11:30:00,513.78,515.83,513.78,515.26,17858.0,512.3978,514.4423,512.3978,513.8738,17858.0
2021-05-13 12:00:00,515.62,517.5,515.05,517.5,39956.0,514.2328,516.1078,513.6644,516.1078,39956.0
2021-05-13 12:30:00,517.52,518.58,513.81,514.45,72906.0,516.1277,517.1849,512.4277,513.066,72906.0
2021-05-13 13:00:00,514.67,515.33,511.53,513.28,68467.0,513.2854,513.9436,510.1538,511.8991,68467.0
2021-05-13 13:30:00,513.45,513.82,511.56,512.08,19672.0,512.0687,512.4377,510.1838,510.7024,19672.0
2021-05-13 14:00:00,512.33,516.92,512.33,516.25,20900.0,510.9517,515.5293,510.9517,514.8611,20900.0
2021-05-13 14:30:00,516.5,517.19,514.02,514.13,15925.0,515.1105,515.7986,512.6371,512.7469,15925.0
2021-05-13 15:00:00,513.96,517.0,513.95,515.75,24899.0,512.5773,515.6091,512.5673,514.3625,24899.0
2021-05-13 15:30:00,515.7,519.07,515.52,517.04,103139.0,514.3126,517.6736,514.1331,515.649,103139.0
2021-05-14 09:30:00,520.0,520.0,513.63,514.58,49806.0,518.6011,518.6011,512.2482,513.1956,49806.0
2021-05-14 10:00:00,514.26,516.39,512.25,514.05,22808.0,512.8765,515.0008,510.8719,512.6671,22808.0
2021-05-14 10:30:00,514.06,517.02,513.16,516.42,19992.0,512.677,515.6291,511.7795,515.0307,19992.0
2021-05-14 11:00:00,516.32,519.57,516.16,519.32,38155.0,514.931,518.1722,514.7714,517.9229,38155.0
2021-05-14 11:30:00,519.31,519.97,518.62,519.08,20438.0,517.9129,518.5711,517.2248,517.6835,20438.0
2021-05-14 12:00:00,519.0,519.4,518.06,519.11,22426.0,517.6038,518.0027,516.6663,517.7135,22426.0
2021-05-14 12:30:00,519.0,521.13,518.76,519.25,38760.0,517.6038,519.728,517.3644,517.8531,38760.0
2021-05-14 13:00:00,519.13,519.5,517.84,518.57,16985.0,517.7334,518.1024,516.4469,517.1749,16985.0
2021-05-14 13:30:00,518.89,519.12,515.43,515.79,17862.0,517.494,517.7234,514.0434,514.4024,17862.0
2021-05-14 14:00:00,515.98,516.53,513.43,514.83,14761.0,514.5919,515.1404,512.0487,513.445,14761.0
2021-05-14 14:30:00,514.65,517.14,514.65,516.92,14205.0,513.2655,515.7488,513.2655,515.5293,14205.0
2021-05-14 15:00:00,516.83,517.45,516.35,516.86,27288.0,515.4396,516.0579,514.9609,515.4695,27288.0
2021-05-14 15:30:00,516.9,518.67,516.13,516.25,61218.0,515.5094,517.2746,514.7415,514.8611,61218.0
2021-05-17 09:30:00,516.99,520.76,515.44,520.76,28738.0,515.5992,519.359,514.0533,519.359,28738.0
2021-05-17 10:00:00,519.62,521.51,517.3,521.04,52892.0,518.2221,520.107,515.9083,519.6383,52892.0
2021-05-17 10:30:00,520.83,520.84,518.22,520.16,15321.0,519.4288,519.4388,516.8258,518.7606,15321.0
2021-05-17 11:00:00,520.32,521.92,519.93,521.2,16028.0,518.9202,520.5159,518.5312,519.7978,16028.0
2021-05-17 11:30:00,521.09,523.83,520.7,523.82,25571.0,519.6881,522.4208,519.2992,522.4108,25571.0
2021-05-17 12:00:00,523.58,525.96,523.54,524.74,41159.0,522.1714,524.545,522.1315,523.3283,41159.0
2021-05-17 12:30:00,524.89,525.89,524.64,525.52,19839.0,523.4779,524.4752,523.2286,524.1062,19839.0
2021-05-17 13:00:00,525.45,525.5,524.17,525.02,21916.0,524.0364,524.0863,522.7598,523.6076,21916.0
2021-05-17 13:30:00,525.0,525.0,522.21,522.87,28485.0,523.5876,523.5876,520.8051,521.4633,28485.0
2021-05-17 14:00:00,522.74,523.47,521.9,522.96,15525.0,521.3337,522.0617,520.4959,521.5531,15525.0
2021-05-17 14:30:00,523.07,523.61,520.99,523.03,15485.0,521.6628,522.2013,519.5884,521.6229,15485.0
2021-05-17 15:00:00,523.09,523.93,522.0,522.62,22082.0,521.6827,522.5205,520.5957,521.214,22082.0
2021-05-17 15:30:00,522.83,524.0,522.6,523.87,60005.0,521.4234,522.5903,521.1941,522.4606,60005.0
2021-05-18 09:30:00,523.0,523.0,515.83,517.03,33118.0,521.593,521.593,514.4423,515.6391,33118.0
2021-05-18 10:00:00,517.62,519.1,515.17,518.6,24690.0,516.2275,517.7035,513.7841,517.2048,24690.0
2021-05-18 10:30:00,518.97,522.66,518.88,519.6,63783.0,517.5738,521.2539,517.4841,518.2021,63783.0
2021-05-18 11:00:00,519.13,519.69,516.76,519.2,59855.0,517.7334,518.2919,515.3698,517.8032,59855.0
2021-05-18 11:30:00,519.07,519.23,514.78,515.52,21604.0,517.6736,517.8331,513.3951,514.1331,21604.0
2021-05-18 12:00:00,515.59,515.68,513.68,514.85,19646.0,514.2029,514.2927,512.2981,513.4649,19646.0
2021-05-18 12:30:00,514.81,517.5,514.81,516.82,20401.0,513.425,516.1078,513.425,515.4296,20401.0
2021-05-18 13:00:00,516.87,518.27,515.69,517.43,10708.0,515.4795,516.8757,514.3027,516.038,10708.0
2021-05-18 13:30:00,517.49,518.64,517.44,518.3,8999.0,516.0978,517.2447,516.0479,516.9056,8999.0
2021-05-18 14:00:00,518.32,519.06,517.5,517.5,10112.0,516.9256,517.6636,516.1078,516.1078,10112.0
2021-05-18 14:30:00,517.57,518.0,516.6,517.31,15787.0,516.1776,516.6064,515.2102,515.9183,15787.0
2021-05-18 15:00:00,517.56,519.31,517.06,519.17,15617.0,516.1676,517.9129,515.669,517.7733,15617.0
2021-05-18 15:30:00,519.12,519.46,515.95,515.98,69750.0,517.7234,518.0625,514.562,514.5919,69750.0
2021-05-19 09:30:00,517.9,517.9,505.6,507.25,48347.0,516.5067,516.5067,504.2398,505.8854,48347.0
2021-05-19 10:00:00,507.0,507.0,502.75,503.66,28766.0,505.636,505.636,501.3975,502.305,28766.0
2021-05-19 10:30:00,503.41,506.6,502.5,506.05,24729.0,502.0557,505.2371,501.1481,504.6886,24729.0
2021-05-19 11:00:00,506.04,508.94,505.9,507.46,16512.0,504.6786,507.5708,504.539,506.0948,16512.0
2021-05-19 11:30:00,507.27,507.27,503.73,505.31,19624.0,505.9053,505.9053,502.3748,503.9506,19624.0
2021-05-19 12:00:00,505.5,506.75,504.68,506.26,12938.0,504.1401,505.3867,503.3223,504.898,12938.0
2021-05-19 12:30:00,506.3,506.82,505.75,506.62,7772.0,504.9379,505.4565,504.3894,505.2571,7772.0
2021-05-19 13:00:00,507.0,507.56,506.38,507.17,5672.0,505.636,506.1945,505.0177,505.8056,5672.0
2021-05-19 13:30:00,507.24,508.52,506.46,507.69,12758.0,505.8754,507.1519,505.0975,506.3242,12758.0
2021-05-19 14:00:00,508.1,509.34,505.81,508.43,11980.0,506.7331,507.9697,504.4492,507.0622,11980.0
2021-05-19 14:30:00,508.96,509.04,506.28,507.17,7858.0,507.5908,507.6705,504.918,505.8056,7858.0
2021-05-19 15:00:00,506.73,509.31,506.26,509.08,13268.0,505.3668,507.9398,504.898,507.7104,13268.0
2021-05-19 15:30:00,508.78,510.56,507.09,509.84,44686.0,507.4112,509.1865,505.7258,508.4684,44686.0
2021-05-20 09:30:00,509.01,515.89,507.62,514.91,25275.0,507.6406,514.5021,506.2544,513.5248,25275.0
2021-05-20 10:00:00,514.98,516.48,514.47,514.86,12480.0,513.5946,515.0905,513.0859,513.4749,12480.0
2021-05-20 10:30:00,514.59,516.16,514.59,515.52,12604.0,513.2056,514.7714,513.2056,514.1331,12604.0
2021-05-20 11:00:00,515.39,517.67,514.31,517.67,14907.0,514.0035,516.2773,512.9264,516.2773,14907.0
2021-05-20 11:30:00,517.31,518.87,516.67,517.91,9823.0,515.9183,517.4741,515.28,516.5167,9823.0
2021-05-20 12:00:00,517.64,518.17,516.57,517.66,21653.0,516.2474,516.776,515.1803,516.2674,21653.0
2021-05-20 12:30:00,517.76,518.24,515.56,516.29,25999.0,516.3671,516.8458,514.173,514.901,25999.0
2021-05-20 13:00:00,517.09,517.96,516.15,517.24,9170.0,515.6989,516.5665,514.7614,515.8485,9170.0
2021-05-20 13:30:00,517.04,518.01,515.04,515.82,15707.0,515.649,516.6164,513.6544,514.4323,15707.0
2021-05-20 14:00:00,515.76,516.44,514.63,515.16,11386.0,514.3725,515.0506,513.2455,513.7741,11386.0
2021-05-20 14:30:00,515.09,515.83,514.14,515.34,12389.0,513.7043,514.4423,512.7568,513.9536,12389.0
2021-05-20 15:00:00,515.53,516.04,514.0,516.0,43216.0,514.1431,514.6517,512.6172,514.6118,43216.0
2021-05-20 15:30:00,516.15,516.16,512.24,513.0,55836.0,514.7614,514.7714,510.8619,511.6199,55836.0
2021-05-21 09:30:00,514.13,516.5,511.58,515.27,45732.0,512.7469,515.1105,510.2037,513.8838,45732.0
2021-05-21 10:00:00,515.91,516.09,513.82,514.53,15957.0,514.5221,514.7016,512.4377,513.1458,15957.0
2021-05-21 10:30:00,514.26,514.63,511.76,511.89,10894.0,512.8765,513.2455,510.3832,510.5129,10894.0
2021-05-21 11:00:00,511.94,513.24,511.43,511.98,13476.0,510.5627,511.8592,510.0541,510.6026,13476.0
2021-05-21 11:30:00,511.44,514.45,511.26,512.88,20192.0,510.0641,513.066,509.8846,511.5002,20192.0
2021-05-21 12:00:00,512.83,513.6,511.1,511.8,7327.0,511.4504,512.2183,509.725,510.4231,7327.0
2021-05-21 12:30:00,512.07,512.81,510.86,511.81,20194.0,510.6924,511.4304,509.4857,510.4331,20194.0
2021-05-21 13:00:00,511.78,511.78,510.39,510.4,7736.0,510.4032,510.4032,509.0169,509.0269,7736.0
2021-05-21 13:30:00,510.29,511.72,509.58,509.6,14674.0,508.9172,510.3433,508.2091,508.229,14674.0
2021-05-21 14:00:00,509.59,510.93,509.22,509.84,10995.0,508.2191,509.5555,507.8501,508.4684,10995.0
2021-05-21 14:30:00,510.02,511.14,509.25,510.35,11312.0,508.6479,509.7649,507.88,508.977,11312.0
2021-05-21 15:00:00,510.35,510.51,509.67,509.84,22330.0,508.977,509.1366,508.2989,508.4684,22330.0
2021-05-21 15:30:00,509.82,510.58,506.43,506.8,80461.0,508.4484,509.2064,505.0676,505.4366,80461.0
2021-05-24 09:30:00,509.74,509.74,504.36,505.27,31768.0,508.3687,508.3687,503.0031,503.9107,31768.0
2021-05-24 10:00:00,504.82,506.78,504.51,505.73,21169.0,503.4619,505.4166,503.1527,504.3695,21169.0
2021-05-24 10:30:00,506.35,506.71,505.27,505.44,17944.0,504.9878,505.3468,503.9107,504.0802,17944.0
2021-05-24 11:00:00,505.38,505.8,504.51,504.74,12221.0,504.0204,504.4393,503.1527,503.3821,12221.0
2021-05-24 11:30:00,504.86,505.05,502.97,502.98,11362.0,503.5018,503.6913,501.6169,501.6268,11362.0
2021-05-24 12:00:00,503.1,503.29,501.32,501.79,16507.0,501.7465,501.936,499.9713,500.4401,16507.0
2021-05-24 12:30:00,501.79,503.13,501.74,502.4,5863.0,500.4401,501.7764,500.3902,501.0484,5863.0
2021-05-24 13:00:00,502.44,502.82,501.2,501.5,13002.0,501.0883,501.4673,499.8516,500.1508,13002.0
2021-05-24 13:30:00,501.79,503.35,501.65,503.33,14438.0,500.4401,501.9959,500.3004,501.9759,14438.0
2021-05-24 14:00:00,503.29,503.29,501.41,501.78,9638.0,501.936,501.936,500.0611,500.4301,9638.0
2021-05-24 14:30:00,501.94,501.94,501.5,501.72,5911.0,500.5896,500.5896,500.1508,500.3702,5911.0
2021-05-24 15:00:00,502.01,503.1,501.85,502.08,15266.0,500.6595,501.7465,500.4999,500.7293,15266.0
2021-05-24 15:30:00,502.09,502.19,500.08,500.14,42385.0,500.7392,500.839,498.7347,498.7945,42385.0
2021-05-25 09:30:00,500.78,502.72,493.41,497.72,58478.0,499.4328,501.3675,492.0826,496.381,58478.0
2021-05-25 10:00:00,497.47,497.97,494.0,494.18,17638.0,496.1317,496.6303,492.671,492.8505,17638.0
2021-05-25 10:30:00,494.1,494.7,493.18,493.63,16015.0,492.7707,493.3691,491.8532,492.302,16015.0
2021-05-25 11:00:00,493.82,496.75,493.69,496.36,16648.0,492.4915,495.4136,492.3618,495.0247,16648.0
2021-05-25 11:30:00,496.39,496.99,494.28,495.35,14254.0,495.0546,495.653,492.9503,494.0174,14254.0
2021-05-25 12:00:00,495.27,495.52,494.13,494.82,11836.0,493.9376,494.1869,492.8007,493.4888,11836.0
2021-05-25 12:30:00,495.02,496.03,494.67,495.66,19917.0,493.6883,494.6955,493.3392,494.3265,19917.0
2021-05-25 13:00:00,495.69,495.93,494.76,495.85,9108.0,494.3565,494.5958,493.429,494.516,9108.0
2021-05-25 13:30:00,495.75,496.73,495.08,495.33,22289.0,494.4163,495.3937,493.7481,493.9974,22289.0
2021-05-25 14:00:00,495.11,497.88,495.11,497.88,31000.0,493.778,496.5406,493.778,496.5406,31000.0
2021-05-25 14:30:00,497.79,498.91,497.48,498.65,24580.0,496.4508,497.5678,496.1416,497.3085,24580.0
2021-05-25 15:00:00,498.66,499.97,497.74,498.6,29869.0,497.3185,498.6249,496.4009,497.2586,29869.0
2021-05-25 15:30:00,498.53,499.54,497.32,498.03,64927.0,497.1888,498.1961,495.9821,496.6902,64927.0
2021-05-26 09:30:00,498.75,500.31,493.0,494.34,57433.0,497.4082,498.964,491.6737,493.0101,57433.0
2021-05-26 10:00:00,494.12,496.21,493.14,495.08,33463.0,492.7907,494.8751,491.8133,493.7481,33463.0
2021-05-26 10:30:00,495.0,498.1,494.24,496.95,25844.0,493.6683,496.76,492.9104,495.6131,25844.0
2021-05-26 11:00:00,496.92,497.86,496.05,496.16,12324.0,495.5832,496.5206,494.7155,494.8252,12324.0
2021-05-26 11:30:00,496.18,497.3,495.56,496.12,15469.0,494.8451,495.9621,494.2268,494.7853,15469.0
2021-05-26 12:00:00,496.12,497.18,495.69,497.07,9853.0,494.7853,495.8425,494.3565,495.7327,9853.0
2021-05-26 12:30:00,497.08,498.89,496.81,497.88,14333.0,495.7427,497.5479,495.4734,496.5406,14333.0
2021-05-26 13:00:00,497.86,498.76,497.72,498.47,10813.0,496.5206,497.4182,496.381,497.129,10813.0
2021-05-26 13:30:00,497.94,498.0,496.93,497.76,13156.0,496.6004,496.6602,495.5931,496.4209,13156.0
2021-05-26 14:00:00,497.7,498.25,496.98,498.09,9373.0,496.3611,496.9096,495.643,496.75,9373.0
2021-05-26 14:30:00,498.16,498.26,497.1,497.29,11310.0,496.8198,496.9195,495.7627,495.9522,11310.0
2021-05-26 15:00:00,497.21,497.6,496.47,496.79,26563.0,495.8724,496.2613,495.1344,495.4535,26563.0
2021-05-26 15:30:00,496.91,497.17,495.69,497.13,56340.0,495.5732,495.8325,494.3565,495.7926,56340.0
2021-05-27 09:30:00,496.0,500.04,495.2,495.3,27273.0,494.6656,498.6948,493.8678,493.9675,27273.0
2021-05-27 10:00:00,495.52,498.73,495.0,498.21,27987.0,494.1869,497.3883,493.6683,496.8697,27987.0
2021-05-27 10:30:00,498.55,499.79,497.97,499.78,25901.0,497.2088,498.4454,496.6303,498.4355,25901.0
2021-05-27 11:00:00,499.28,499.66,496.69,497.22,14699.0,497.9368,498.3158,495.3538,495.8823,14699.0
2021-05-27 11:30:00,497.04,498.02,496.56,497.97,11539.0,495.7028,496.6802,495.2241,496.6303,11539.0
2021-05-27 12:00:00,498.06,498.53,497.53,497.98,7743.0,496.7201,497.1888,496.1915,496.6403,7743.0
2021-05-27 12:30:00,497.92,498.11,497.21,497.85,6756.0,496.5805,496.77,495.8724,496.5107,6756.0
2021-05-27 13:00:00,497.56,497.98,496.03,496.17,16654.0,496.2214,496.6403,494.6955,494.8352,16654.0
2021-05-27 13:30:00,496.39,496.4,494.87,494.87,13485.0,495.0546,495.0646,493.5387,493.5387,13485.0
2021-05-27 14:00:00,494.8,494.88,492.75,493.28,43273.0,493.4689,493.5486,491.4244,491.9529,43273.0
2021-05-27 14:30:00,493.58,494.0,492.91,492.91,21959.0,492.2521,492.671,491.5839,491.5839,21959.0
2021-05-27 15:00:00,492.97,493.04,492.13,492.54,24193.0,491.6438,491.7136,490.806,491.2149,24193.0
2021-05-27 15:30:00,492.46,496.58,492.34,495.34,118526.0,491.1352,495.2441,491.0155,494.0074,118526.0
2021-05-28 09:30:00,497.61,504.12,497.22,500.35,43981.0,496.2713,502.7638,495.8823,499.0039,43981.0
2021-05-28 10:00:00,501.24,505.21,500.4,503.93,25077.0,499.8915,503.8509,499.0538,502.5743,25077.0
2021-05-28 10:30:00,504.22,504.22,501.0,501.79,9655.0,502.8635,502.8635,499.6522,500.4401,9655.0
2021-05-28 11:00:00,502.11,502.11,500.56,501.18,9120.0,500.7592,500.7592,499.2134,499.8317,9120.0
2021-05-28 11:30:00,500.91,504.33,500.91,502.37,9004.0,499.5624,502.9732,499.5624,501.0185,9004.0
2021-05-28 12:00:00,502.26,503.25,501.53,503.25,8054.0,500.9088,501.8961,500.1808,501.8961,8054.0
2021-05-28 12:30:00,503.28,504.03,502.0,502.17,9157.0,501.926,502.674,500.6495,500.819,9157.0
2021-05-28 13:00:00,502.54,502.72,500.4,500.4,9794.0,501.188,501.3675,499.0538,499.0538,9794.0
2021-05-28 13:30:00,501.23,501.82,499.07,499.27,10537.0,499.8816,500.47,497.7274,497.9268,10537.0
2021-05-28 14:00:00,499.34,499.42,498.36,498.77,9753.0,497.9966,498.0764,497.0193,497.4282,9753.0
2021-05-28 14:30:00,498.89,499.84,498.5,499.84,8746.0,497.5479,498.4953,497.1589,498.4953,8746.0
2021-05-28 15:00:00,499.82,501.99,499.4,501.69,33830.0,498.4754,500.6395,498.0565,500.3403,33830.0
2021-05-28 15:30:00,501.49,502.95,501.05,502.57,67955.0,500.1409,501.5969,499.702,501.218,67955.0
2021-06-01 09:30:00,505.76,508.79,501.08,503.5,67474.0,504.3994,507.4212,499.732,502.1455,67474.0
2021-06-01 10:00:00,502.31,504.39,502.0,502.28,26833.0,500.9587,503.0331,500.6495,500.9287,26833.0
2021-06-01 10:30:00,502.0,502.44,497.93,498.87,16222.0,500.6495,501.0883,496.5904,497.5279,16222.0
2021-06-01 11:00:00,498.72,501.64,497.98,500.71,13171.0,497.3783,500.2905,496.6403,499.363,13171.0
2021-06-01 11:30:00,500.65,501.44,500.01,500.8,8952.0,499.3031,500.091,498.6648,499.4527,8952.0
2021-06-01 12:00:00,500.77,501.18,499.9,500.05,11008.0,499.4228,499.8317,498.5551,498.7047,11008.0
2021-06-01 12:30:00,500.04,500.67,499.21,499.55,9112.0,498.6948,499.3231,497.867,498.2061,9112.0
2021-06-01 13:00:00,499.66,501.14,499.27,499.36,27724.0,498.3158,499.7918,497.9268,498.0166,27724.0
2021-06-01 13:30:00,499.43,500.7,498.73,500.7,8544.0,498.0864,499.353,497.3883,499.353,8544.0
2021-06-01 14:00:00,500.74,501.29,500.5,500.5,7584.0,499.3929,499.9414,499.1535,499.1535,7584.0
2021-06-01 14:30:00,500.64,502.17,500.64,502.01,7147.0,499.2931,500.819,499.2931,500.6595,7147.0
2021-06-01 15:00:00,502.07,502.36,501.29,501.59,24513.0,500.7193,501.0085,499.9414,500.2406,24513.0
2021-06-01 15:30:00,501.48,503.34,500.82,503.24,51901.0,500.1309,501.9859,499.4727,501.8861,51901.0
2021-06-02 09:30:00,504.31,510.31,503.16,507.64,52818.0,502.9533,508.9371,501.8064,506.2743,52818.0
2021-06-02 10:00:00,507.0,507.18,503.57,504.09,19905.0,505.636,505.8156,502.2153,502.7339,19905.0
2021-06-02 10:30:00,504.22,504.49,501.2,502.13,31374.0,502.8635,503.1328,499.8516,500.7791,31374.0
2021-06-02 11:00:00,502.33,504.59,501.92,504.23,10476.0,500.9786,503.2325,500.5697,502.8735,10476.0
2021-06-02 11:30:00,504.08,504.85,501.44,502.02,29964.0,502.7239,503.4918,500.091,500.6694,29964.0
2021-06-02 12:00:00,502.35,502.84,501.22,502.48,13679.0,500.9985,501.4872,499.8716,501.1282,13679.0
2021-06-02 12:30:00,502.64,503.63,502.31,503.5,15917.0,501.2878,502.2751,500.9587,502.1455,15917.0
2021-06-02 13:00:00,503.3,503.31,501.94,502.61,17130.0,501.946,501.956,500.5896,501.2578,17130.0
2021-06-02 13:30:00,502.67,503.6,502.22,503.18,14646.0,501.3177,502.2452,500.8689,501.8263,14646.0
2021-06-02 14:00:00,503.44,503.86,502.37,503.86,11410.0,502.0856,502.5045,501.0185,502.5045,11410.0
2021-06-02 14:30:00,503.9,505.14,503.43,504.85,23628.0,502.5444,503.781,502.0756,503.4918,23628.0
2021-06-02 15:00:00,504.81,505.35,504.07,504.1,18430.0,503.4519,503.9905,502.7139,502.7438,18430.0
2021-06-02 15:30:00,504.24,505.5,503.05,505.29,50868.0,502.8835,504.1401,501.6967,503.9306,50868.0
2021-06-03 09:30:00,501.07,506.22,499.78,501.46,23896.0,499.722,504.8581,498.4355,500.1109,23896.0
2021-06-03 10:00:00,501.35,503.8,500.63,501.7,32438.0,500.0012,502.4446,499.2832,500.3503,32438.0
2021-06-03 10:30:00,501.21,502.62,499.95,502.56,15738.0,499.8616,501.2678,498.605,501.208,15738.0
2021-06-03 11:00:00,503.21,503.29,501.5,501.5,6809.0,501.8562,501.936,500.1508,500.1508,6809.0
2021-06-03 11:30:00,501.7,502.1,500.0,501.79,10877.0,500.3503,500.7492,498.6549,500.4401,10877.0
2021-06-03 12:00:00,501.76,502.14,500.92,502.14,8326.0,500.4101,500.7891,499.5724,500.7891,8326.0
2021-06-03 12:30:00,502.0,503.19,501.81,503.14,7865.0,500.6495,501.8363,500.46,501.7864,7865.0
2021-06-03 13:00:00,503.0,503.22,502.15,503.0,7343.0,501.6468,501.8662,500.7991,501.6468,7343.0
2021-06-03 13:30:00,502.93,504.54,502.83,504.33,7830.0,501.577,503.1827,501.4773,502.9732,7830.0
2021-06-03 14:00:00,504.38,505.03,503.6,504.61,13602.0,503.0231,503.6713,502.2452,503.2525,13602.0
2021-06-03 14:30:00,504.63,506.36,504.37,505.87,11716.0,503.2724,504.9978,503.0131,504.5091,11716.0
2021-06-03 15:00:00,506.31,506.45,504.78,506.02,13258.0,504.9479,505.0875,503.422,504.6587,13258.0
2021-06-03 15:30:00,506.07,506.89,505.52,505.53,28337.0,504.7085,505.5263,504.16,504.17,28337.0
2021-06-04 09:30:00,507.59,513.7,505.8,513.67,32868.0,506.2244,512.318,504.4393,512.2881,32868.0
2021-06-04 10:00:00,513.89,518.27,513.69,515.45,50912.0,512.5075,516.8757,512.308,514.0633,50912.0
2021-06-04 10:30:00,515.2,518.37,515.19,515.87,34961.0,513.814,516.9754,513.804,514.4822,34961.0
2021-06-04 11:00:00,516.14,516.85,515.0,516.3,27796.0,514.7514,515.4595,513.6145,514.911,27796.0
2021-06-04 11:30:00,516.37,516.6,514.09,514.29,39145.0,514.9808,515.2102,512.707,512.9064,39145.0
2021-06-04 12:00:00,514.52,514.57,511.15,512.67,28146.0,513.1358,513.1857,509.7749,511.2908,28146.0
2021-06-04 12:30:00,512.58,513.47,511.23,511.46,10490.0,511.201,512.0886,509.8547,510.084,10490.0
2021-06-04 13:00:00,511.46,511.82,510.98,511.45,8708.0,510.084,510.4431,509.6053,510.0741,8708.0
2021-06-04 13:30:00,511.45,512.6,511.24,511.92,19235.0,510.0741,511.221,509.8646,510.5428,19235.0
2021-06-04 14:00:00,512.14,513.62,512.08,512.96,35357.0,510.7622,512.2382,510.7024,511.58,35357.0
2021-06-04 14:30:00,512.8,513.06,511.3,511.88,9687.0,511.4204,511.6797,509.9245,510.5029,9687.0
2021-06-04 15:00:00,511.87,511.87,509.89,510.54,30087.0,510.4929,510.4929,508.5183,509.1665,30087.0
2021-06-04 15:30:00,510.82,511.89,510.15,511.89,140922.0,509.4458,510.5129,508.7776,510.5129,140922.0
2021-06-07 09:30:00,511.65,513.55,509.5,511.56,31602.0,510.2735,512.1684,508.1293,510.1838,31602.0
2021-06-07 10:00:00,511.78,512.16,510.37,510.96,21229.0,510.4032,510.7822,508.997,509.5854,21229.0
2021-06-07 10:30:00,511.45,515.53,511.0,515.52,17236.0,510.0741,514.1431,509.6253,514.1331,17236.0
2021-06-07 11:00:00,515.02,519.18,513.93,516.71,30585.0,513.6345,517.7833,512.5474,515.3199,30585.0
2021-06-07 11:30:00,517.15,519.62,515.88,519.11,20920.0,515.7587,518.2221,514.4921,517.7135,20920.0
2021-06-07 12:00:00,519.18,520.65,518.71,519.48,24272.0,517.7833,519.2493,517.3145,518.0825,24272.0
2021-06-07 12:30:00,519.43,520.0,518.68,519.5,40463.0,518.0326,518.6011,517.2846,518.1024,40463.0
2021-06-07 13:00:00,519.69,523.0,519.31,522.29,32496.0,518.2919,521.593,517.9129,520.8849,32496.0
2021-06-07 13:30:00,522.96,525.39,519.61,520.77,37245.0,521.5531,523.9766,518.2121,519.369,37245.0
2021-06-07 14:00:00,520.12,520.54,517.08,517.08,27522.0,518.7207,519.1396,515.6889,515.6889,27522.0
2021-06-07 14:30:00,517.28,518.58,516.48,517.59,41566.0,515.8884,517.1849,515.0905,516.1975,41566.0
2021-06-07 15:00:00,517.55,518.62,516.89,518.1,39832.0,516.1577,517.2248,515.4994,516.7062,39832.0
2021-06-07 15:30:00,518.02,518.02,514.15,514.6,73154.0,516.6264,516.6264,512.7668,513.2156,73154.0
2021-06-08 09:30:00,517.2,518.62,512.98,515.42,33689.0,515.8086,517.2248,511.5999,514.0334,33689.0
2021-06-08 10:00:00,514.33,516.88,513.37,515.2,51691.0,512.9463,515.4895,511.9889,513.814,51691.0
2021-06-08 10:30:00,514.56,515.04,512.76,512.76,23884.0,513.1757,513.6544,511.3805,511.3805,23884.0
2021-06-08 11:00:00,513.42,513.52,509.54,510.66,24288.0,512.0388,512.1385,508.1692,509.2862,24288.0
2021-06-08 11:30:00,510.35,510.41,508.18,509.67,33057.0,508.977,509.0369,506.8129,508.2989,33057.0
2021-06-08 12:00:00,510.02,510.34,508.07,508.07,20530.0,508.6479,508.967,506.7032,506.7032,20530.0
2021-06-08 12:30:00,508.31,509.15,506.46,507.22,36207.0,506.9425,507.7803,505.0975,505.8554,36207.0
2021-06-08 13:00:00,507.14,507.14,505.16,506.2,58030.0,505.7757,505.7757,503.801,504.8382,58030.0
2021-06-08 13:30:00,506.23,507.12,505.35,505.41,61858.0,504.8681,505.7557,503.9905,504.0503,61858.0
2021-06-08 14:00:00,505.25,505.25,501.69,501.73,57022.0,503.8907,503.8907,500.3403,500.3802,57022.0
2021-06-08 14:30:00,501.72,503.74,501.72,503.56,48632.0,500.3702,502.3848,500.3702,502.2053,48632.0
2021-06-08 15:00:00,503.75,507.02,503.5,506.21,45193.0,502.3948,505.656,502.1455,504.8482,45193.0
2021-06-08 15:30:00,506.21,507.23,505.64,506.4,64167.0,504.8482,505.8654,504.2797,505.0376,64167.0
2021-06-09 09:30:00,507.84,520.21,505.62,517.94,89348.0,506.4738,518.8105,504.2597,516.5466,89348.0
2021-06-09 10:00:00,517.87,519.5,515.32,518.49,23266.0,516.4768,518.1024,513.9337,517.0951,23266.0
2021-06-09 10:30:00,518.52,519.13,517.49,517.88,16948.0,517.125,517.7334,516.0978,516.4868,16948.0
2021-06-09 11:00:00,517.49,518.27,516.69,518.16,17378.0,516.0978,516.8757,515.3,516.766,17378.0
2021-06-09 11:30:00,517.93,518.65,516.6,516.95,14184.0,516.5366,517.2547,515.2102,515.5593,14184.0
2021-06-09 12:00:00,517.09,518.53,516.95,517.58,17651.0,515.6989,517.135,515.5593,516.1876,17651.0
2021-06-09 12:30:00,518.33,520.0,517.16,519.45,38361.0,516.9356,518.6011,515.7687,518.0525,38361.0
2021-06-09 13:00:00,519.3,520.37,518.34,519.1,13760.0,517.9029,518.9701,516.9455,517.7035,13760.0
2021-06-09 13:30:00,519.35,520.28,518.43,518.43,8531.0,517.9528,518.8803,517.0353,517.0353,8531.0
2021-06-09 14:00:00,518.56,521.66,518.56,521.1,15063.0,517.1649,520.2566,517.1649,519.6981,15063.0
2021-06-09 14:30:00,521.23,522.79,521.15,522.55,27876.0,519.8278,521.3836,519.748,521.1442,27876.0
2021-06-09 15:00:00,522.41,522.56,519.53,520.98,31801.0,521.0046,521.1542,518.1323,519.5784,31801.0
2021-06-09 15:30:00,520.79,522.37,520.05,522.23,73349.0,519.3889,520.9647,518.6509,520.8251,73349.0
2021-06-10 09:30:00,522.3,527.75,516.04,526.72,57134.0,520.8949,526.3302,514.6517,525.303,57134.0
2021-06-10 10:00:00,526.7,528.5,525.39,527.17,23791.0,525.283,527.0782,523.9766,525.7518,23791.0
2021-06-10 10:30:00,527.49,528.61,522.85,523.37,15120.0,526.0709,527.1879,521.4434,521.962,15120.0
2021-06-10 11:00:00,523.23,529.07,523.01,528.95,20628.0,521.8224,527.6467,521.603,527.527,20628.0
2021-06-10 11:30:00,528.69,530.85,528.32,528.65,67535.0,527.2677,529.4219,526.8987,527.2278,67535.0
2021-06-10 12:00:00,528.66,529.9,528.46,529.05,12032.0,527.2378,528.4744,527.0383,527.6267,12032.0
2021-06-10 12:30:00,529.14,531.48,529.14,530.69,38782.0,527.7165,530.0502,527.7165,529.2623,38782.0
2021-06-10 13:00:00,530.64,531.65,530.01,530.19,21332.0,529.2124,530.2197,528.5841,528.7636,21332.0
2021-06-10 13:30:00,530.41,531.37,529.33,531.37,46192.0,528.9831,529.9405,527.906,529.9405,46192.0
2021-06-10 14:00:00,531.29,531.4,530.09,530.22,35552.0,529.8607,529.9704,528.6639,528.7936,35552.0
2021-06-10 14:30:00,530.0,531.33,529.64,531.33,67826.0,528.5742,529.9006,528.2151,529.9006,67826.0
2021-06-10 15:00:00,531.5,533.26,530.83,532.91,20782.0,530.0701,531.8254,529.4019,531.4763,20782.0
2021-06-10 15:30:00,532.48,532.58,530.16,532.4,74890.0,531.0475,531.1472,528.7337,530.9677,74890.0
2021-06-11 09:30:00,528.4,530.26,526.1,529.32,43137.0,526.9785,528.8335,524.6847,527.896,43137.0
2021-06-11 10:00:00,529.7,529.7,525.82,527.38,28324.0,528.275,528.275,524.4054,525.9612,28324.0
2021-06-11 10:30:00,527.62,527.62,523.25,523.7,39992.0,526.2006,526.2006,521.8423,522.2911,39992.0
2021-06-11 11:00:00,523.81,524.05,521.64,521.86,54609.0,522.4008,522.6402,520.2366,520.4561,54609.0
2021-06-11 11:30:00,522.1,522.12,519.97,521.51,18218.0,520.6954,520.7154,518.5711,520.107,18218.0
2021-06-11 12:00:00,521.36,523.32,521.35,522.75,13091.0,519.9574,521.9121,519.9474,521.3437,13091.0
2021-06-11 12:30:00,523.16,525.29,522.86,524.13,11523.0,521.7526,523.8768,521.4534,522.72,11523.0
2021-06-11 13:00:00,523.99,524.11,521.5,523.49,19005.0,522.5803,522.7,520.097,522.0817,19005.0
2021-06-11 13:30:00,523.67,525.94,523.06,525.49,19755.0,522.2612,524.5251,521.6528,524.0763,19755.0
2021-06-11 14:00:00,525.43,525.89,523.77,523.89,12780.0,524.0165,524.4752,522.3609,522.4806,12780.0
2021-06-11 14:30:00,524.24,525.84,523.69,524.49,14783.0,522.8297,524.4253,522.2811,523.079,14783.0
2021-06-11 15:00:00,524.29,525.13,524.29,524.55,10061.0,522.8795,523.7173,522.8795,523.1388,10061.0
2021-06-11 15:30:00,524.55,526.14,523.97,525.65,49637.0,523.1388,524.7245,522.5604,524.2359,49637.0
2021-06-14 09:30:00,525.01,526.59,523.22,526.58,16698.0,523.5976,525.1733,521.8124,525.1634,16698.0
2021-06-14 10:00:00,526.16,526.62,522.18,522.67,8849.0,524.7445,525.2033,520.7752,521.2639,8849.0
2021-06-14 10:30:00,522.4,524.43,521.95,523.23,8593.0,520.9946,523.0191,520.5458,521.8224,8593.0
2021-06-14 11:00:00,523.19,527.34,523.19,526.76,30044.0,521.7825,525.9213,521.7825,525.3429,30044.0
2021-06-14 11:30:00,526.61,528.79,526.61,528.33,18149.0,525.1933,527.3674,525.1933,526.9087,18149.0
2021-06-14 12:00:00,527.85,529.29,526.85,528.18,19386.0,526.4299,527.8661,525.4326,526.7591,19386.0
2021-06-14 12:30:00,527.85,528.5,527.39,527.57,7527.0,526.4299,527.0782,525.9712,526.1507,7527.0
2021-06-14 13:00:00,527.86,527.86,526.72,526.88,5369.0,526.4399,526.4399,525.303,525.4626,5369.0
2021-06-14 13:30:00,526.93,528.68,526.34,527.49,10798.0,525.5124,527.2577,524.924,526.0709,10798.0
2021-06-14 14:00:00,527.5,527.8,526.53,527.7,10338.0,526.0809,526.3801,525.1135,526.2803,10338.0
2021-06-14 14:30:00,527.52,527.63,525.22,525.98,9432.0,526.1008,526.2105,523.807,524.565,9432.0
2021-06-14 15:00:00,525.85,526.69,525.38,526.42,12231.0,524.4353,525.2731,523.9666,525.0038,12231.0
2021-06-14 15:30:00,526.24,528.98,526.24,528.76,58917.0,524.8243,527.5569,524.8243,527.3375,58917.0
2021-06-15 09:30:00,527.99,529.0,523.94,524.03,19361.0,526.5696,527.5768,522.5305,522.6202,19361.0
2021-06-15 10:00:00,524.85,526.82,523.66,526.82,37588.0,523.438,525.4027,522.2512,525.4027,37588.0
2021-06-15 10:30:00,527.55,528.61,526.67,527.08,10253.0,526.1307,527.1879,525.2531,525.662,10253.0
2021-06-15 11:00:00,526.94,527.24,525.26,525.76,13395.0,525.5224,525.8216,523.8469,524.3456,13395.0
2021-06-15 11:30:00,525.97,527.38,525.94,527.01,8407.0,524.555,525.9612,524.5251,525.5922,8407.0
2021-06-15 12:00:00,527.31,528.17,526.11,526.82,8550.0,525.8914,526.7491,524.6946,525.4027,8550.0
2021-06-15 12:30:00,526.88,528.04,526.26,527.94,12176.0,525.4626,526.6194,524.8442,526.5197,12176.0
2021-06-15 13:00:00,527.82,528.76,527.82,528.76,7698.0,526.4,527.3375,526.4,527.3375,7698.0
2021-06-15 13:30:00,528.66,530.72,528.58,528.62,27714.0,527.2378,529.2922,527.158,527.1979,27714.0
2021-06-15 14:00:00,528.45,528.96,527.86,528.96,7546.0,527.0283,527.537,526.4399,527.537,7546.0
2021-06-15 14:30:00,528.94,529.64,528.81,528.83,11606.0,527.517,528.2151,527.3874,527.4073,11606.0
2021-06-15 15:00:00,528.4,528.4,527.3,527.59,16830.0,526.9785,526.9785,525.8814,526.1706,16830.0
2021-06-15 15:30:00,527.74,528.46,527.25,527.5,59735.0,526.3202,527.0383,525.8316,526.0809,59735.0
2021-06-16 09:30:00,531.17,541.23,531.06,540.14,136064.0,529.741,539.7739,529.6313,538.6869,136064.0
2021-06-16 10:00:00,540.15,542.42,535.68,537.92,69187.0,538.6969,540.9607,534.2389,536.4729,69187.0
2021-06-16 10:30:00,537.67,537.84,533.24,535.63,31491.0,536.2235,536.3931,531.8054,534.189,31491.0
2021-06-16 11:00:00,535.74,537.13,535.19,536.27,19106.0,534.2987,535.685,533.7502,534.8273,19106.0
2021-06-16 11:30:00,536.34,536.34,531.62,532.7,43375.0,534.8971,534.8971,530.1898,531.2669,43375.0
2021-06-16 12:00:00,532.68,533.0,529.61,530.62,18533.0,531.2469,531.5661,528.1852,529.1925,18533.0
2021-06-16 12:30:00,530.77,531.67,530.06,531.5,9819.0,529.3421,530.2397,528.634,530.0701,9819.0
2021-06-16 13:00:00,531.5,532.4,529.58,529.74,29095.0,530.0701,530.9677,528.1553,528.3149,29095.0
2021-06-16 13:30:00,529.94,530.61,528.86,529.34,36248.0,528.5143,529.1825,527.4372,527.9159,36248.0
2021-06-16 14:00:00,529.07,529.07,523.66,525.27,19434.0,527.6467,527.6467,522.2512,523.8569,19434.0
2021-06-16 14:30:00,525.04,526.95,522.24,526.78,15443.0,523.6275,525.5324,520.835,525.3628,15443.0
2021-06-16 15:00:00,526.91,528.31,526.15,526.75,11904.0,525.4925,526.8887,524.7345,525.3329,11904.0
2021-06-16 15:30:00,526.67,527.61,523.52,523.64,44716.0,525.2531,526.1906,522.1116,522.2313,44716.0
2021-06-17 09:30:00,524.0,524.0,516.75,522.84,25933.0,522.5903,522.5903,515.3598,521.4334,25933.0
2021-06-17 10:00:00,522.53,528.38,521.92,528.36,42236.0,521.1243,526.9585,520.5159,526.9386,42236.0
2021-06-17 10:30:00,528.52,531.0,528.52,530.93,13687.0,527.0981,529.5715,527.0981,529.5017,13687.0
2021-06-17 11:00:00,531.13,532.99,530.2,531.72,10263.0,529.7011,531.5561,528.7736,530.2895,10263.0
2021-06-17 11:30:00,531.65,532.99,529.67,530.05,9201.0,530.2197,531.5561,528.245,528.624,9201.0
2021-06-17 12:00:00,530.12,532.26,530.05,532.1,12497.0,528.6938,530.8281,528.624,530.6685,12497.0
2021-06-17 12:30:00,531.89,532.77,530.62,531.68,32454.0,530.4591,531.3367,529.1925,530.2496,32454.0
2021-06-17 13:00:00,531.38,533.59,531.13,533.12,46392.0,529.9504,532.1545,529.7011,531.6858,46392.0
2021-06-17 13:30:00,533.19,535.2,532.98,534.65,18028.0,531.7556,533.7602,531.5461,533.2116,18028.0
2021-06-17 14:00:00,535.03,535.47,534.37,535.15,19203.0,533.5906,534.0294,532.9324,533.7103,19203.0
2021-06-17 14:30:00,535.0,536.22,534.9,535.47,14019.0,533.5607,534.7774,533.461,534.0294,14019.0
2021-06-17 15:00:00,535.53,537.58,534.4,536.28,26476.0,534.0893,536.1338,532.9623,534.8373,26476.0
2021-06-17 15:30:00,536.08,538.5,535.63,535.86,79279.0,534.6378,537.0513,534.189,534.4184,79279.0
2021-06-18 09:30:00,534.53,538.14,532.12,537.42,90042.0,533.092,536.6923,530.6885,535.9742,90042.0
2021-06-18 10:00:00,536.98,539.64,535.45,538.33,9998.0,535.5354,538.1882,534.0095,536.8817,9998.0
2021-06-18 10:30:00,538.06,539.0,536.87,536.87,22592.0,536.6125,537.5499,535.4257,535.4257,22592.0
2021-06-18 11:00:00,536.6,537.2,533.95,536.41,12336.0,535.1564,535.7548,532.5135,534.9669,12336.0
2021-06-18 11:30:00,536.69,538.38,536.68,537.29,10640.0,535.2462,536.9316,535.2362,535.8445,10640.0
2021-06-18 12:00:00,537.15,537.65,535.93,536.27,6065.0,535.7049,536.2036,534.4882,534.8273,6065.0
2021-06-18 12:30:00,536.62,537.51,536.08,537.36,9500.0,535.1763,536.064,534.6378,535.9144,9500.0
2021-06-18 13:00:00,537.34,538.01,536.45,536.51,8887.0,535.8944,536.5626,535.0068,535.0666,8887.0
2021-06-18 13:30:00,536.42,537.0,534.2,534.67,19987.0,534.9769,535.5553,532.7629,533.2316,19987.0
2021-06-18 14:00:00,534.85,536.0,534.82,535.31,5556.0,533.4111,534.558,533.3812,533.8699,5556.0
2021-06-18 14:30:00,535.0,536.09,534.27,535.52,13617.0,533.5607,534.6478,532.8327,534.0793,13617.0
2021-06-18 15:00:00,535.7,539.5,535.49,538.33,14565.0,534.2588,538.0486,534.0494,536.8817,14565.0
2021-06-18 15:30:00,538.35,540.03,537.23,537.92,70277.0,536.9017,538.5772,535.7847,536.4729,70277.0
2021-06-21 09:30:00,539.99,539.99,536.69,538.76,19280.0,538.5373,538.5373,535.2462,537.3106,19280.0
2021-06-21 10:00:00,538.89,543.01,538.89,541.49,23978.0,537.4402,541.5492,537.4402,540.0332,23978.0
2021-06-21 10:30:00,541.3,541.85,540.14,541.13,18037.0,539.8438,540.3923,538.6869,539.6742,18037.0
2021-06-21 11:00:00,541.25,543.45,541.25,542.77,12861.0,539.7939,541.988,539.7939,541.3098,12861.0
2021-06-21 11:30:00,542.6,543.74,542.09,542.4,37582.0,541.1403,542.2772,540.6316,540.9408,37582.0
2021-06-21 12:00:00,542.11,542.3,540.36,541.87,22832.0,540.6516,540.8411,538.9063,540.4122,22832.0
2021-06-21 12:30:00,541.9,542.5,541.08,541.08,32810.0,540.4421,541.0405,539.6244,539.6244,32810.0
2021-06-21 13:00:00,540.88,541.48,539.53,539.87,39584.0,539.4249,540.0233,538.0785,538.4176,39584.0
2021-06-21 13:30:00,539.78,539.93,537.04,537.11,25189.0,538.3278,538.4774,535.5952,535.665,25189.0
2021-06-21 14:00:00,536.99,537.04,535.25,535.78,11609.0,535.5454,535.5952,533.81,534.3386,11609.0
2021-06-21 14:30:00,536.02,536.09,534.21,534.69,13087.0,534.578,534.6478,532.7728,533.2515,13087.0
2021-06-21 15:00:00,534.45,534.98,533.55,533.9,10457.0,533.0122,533.5408,532.1146,532.4637,10457.0
2021-06-21 15:30:00,533.82,534.18,532.73,533.93,37827.0,532.3839,532.7429,531.2968,532.4936,37827.0
2021-06-22 09:30:00,533.04,533.26,526.91,531.21,69061.0,531.606,531.8254,525.4925,529.7809,69061.0
2021-06-22 10:00:00,530.79,530.8,528.35,529.0,10506.0,529.362,529.372,526.9286,527.5768,10506.0
2021-06-22 10:30:00,528.7,530.4,528.41,530.04,32362.0,527.2777,528.9731,526.9884,528.6141,32362.0
2021-06-22 11:00:00,530.47,532.55,530.46,531.86,8538.0,529.0429,531.1173,529.0329,530.4292,8538.0
2021-06-22 11:30:00,531.64,532.38,529.44,530.87,50829.0,530.2097,530.9478,528.0157,529.4418,50829.0
2021-06-22 12:00:00,530.99,531.72,530.37,531.72,14609.0,529.5615,530.2895,528.9432,530.2895,14609.0
2021-06-22 12:30:00,531.68,533.14,531.67,532.79,12848.0,530.2496,531.7057,530.2397,531.3567,12848.0
2021-06-22 13:00:00,533.14,534.78,532.22,534.73,12715.0,531.7057,533.3413,530.7882,533.2914,12715.0
2021-06-22 13:30:00,534.85,534.92,533.14,533.35,11304.0,533.4111,533.4809,531.7057,531.9151,11304.0
2021-06-22 14:00:00,533.2,533.28,532.27,532.84,8936.0,531.7655,531.8453,530.8381,531.4065,8936.0
2021-06-22 14:30:00,532.82,533.03,531.61,532.55,8289.0,531.3866,531.596,530.1798,531.1173,8289.0
2021-06-22 15:00:00,532.77,534.9,532.44,534.89,11463.0,531.3367,533.461,531.0076,533.451,11463.0
2021-06-22 15:30:00,534.69,535.11,533.02,534.25,62762.0,533.2515,533.6704,531.586,532.8127,62762.0
2021-06-23 09:30:00,532.85,534.7,530.31,532.0,38051.0,531.4165,533.2615,528.8833,530.5688,38051.0
2021-06-23 10:00:00,532.64,533.56,527.42,528.0,73984.0,531.2071,532.1246,526.0011,526.5795,73984.0
2021-06-23 10:30:00,527.62,527.94,524.49,525.04,26180.0,526.2006,526.5197,523.079,523.6275,26180.0
2021-06-23 11:00:00,525.52,527.41,525.05,526.81,16567.0,524.1062,525.9911,523.6375,525.3927,16567.0
2021-06-23 11:30:00,526.66,527.27,525.54,527.01,32423.0,525.2431,525.8515,524.1262,525.5922,32423.0
2021-06-23 12:00:00,526.61,527.03,524.12,525.18,24001.0,525.1933,525.6121,522.71,523.7671,24001.0
2021-06-23 12:30:00,525.06,525.18,523.29,525.0,18587.0,523.6474,523.7671,521.8822,523.5876,18587.0
2021-06-23 13:00:00,525.09,527.0,524.74,526.81,10310.0,523.6774,525.5822,523.3283,525.3927,10310.0
2021-06-23 13:30:00,526.84,528.84,526.3,528.34,15530.0,525.4227,527.4173,524.8841,526.9186,15530.0
2021-06-23 14:00:00,528.55,529.25,527.94,528.91,10253.0,527.1281,527.8262,526.5197,527.4871,10253.0
2021-06-23 14:30:00,528.96,529.63,528.93,529.46,10317.0,527.537,528.2052,527.507,528.0356,10317.0
2021-06-23 15:00:00,529.74,530.06,529.39,529.9,14279.0,528.3149,528.634,527.9658,528.4744,14279.0
2021-06-23 15:30:00,529.83,529.88,528.38,529.81,40336.0,528.4046,528.4545,526.9585,528.3847,40336.0
2021-06-24 09:30:00,531.67,536.85,531.33,535.14,20641.0,530.2397,535.4057,529.9006,533.7003,20641.0
2021-06-24 10:00:00,535.72,539.8,534.07,539.79,35791.0,534.2788,538.3478,532.6332,538.3378,35791.0
2021-06-24 10:30:00,539.81,540.3,538.32,538.65,20015.0,538.3578,538.8464,536.8718,537.2009,20015.0
2021-06-24 11:00:00,538.83,539.61,537.92,537.95,19758.0,537.3804,538.1583,536.4729,536.5028,19758.0
2021-06-24 11:30:00,538.11,539.37,538.11,538.76,7547.0,536.6623,537.919,536.6623,537.3106,7547.0
2021-06-24 12:00:00,538.92,541.15,538.67,541.1,12828.0,537.4702,539.6942,537.2208,539.6443,12828.0
2021-06-24 12:30:00,541.46,543.36,540.94,543.18,25299.0,540.0033,541.8982,539.4847,541.7187,25299.0
2021-06-24 13:00:00,543.2,544.27,541.73,542.74,26555.0,541.7386,542.8058,540.2726,541.2799,26555.0
2021-06-24 13:30:00,542.6,542.74,540.54,541.54,20414.0,541.1403,541.2799,539.0858,540.0831,20414.0
2021-06-24 14:00:00,541.74,541.82,540.41,541.0,10467.0,540.2826,540.3624,538.9562,539.5446,10467.0
2021-06-24 14:30:00,540.9,543.12,540.71,542.99,35812.0,539.4448,541.6589,539.2553,541.5292,35812.0
2021-06-24 15:00:00,542.82,544.1,542.2,543.13,22708.0,541.3597,542.6362,540.7413,541.6688,22708.0
2021-06-24 15:30:00,543.48,545.37,542.56,544.95,103815.0,542.0179,543.9028,541.1004,543.4839,103815.0
2021-06-25 09:30:00,543.59,548.19,540.75,547.42,30329.0,542.1276,546.7152,539.2952,545.9473,30329.0
2021-06-25 10:00:00,547.56,550.0,547.56,549.9,33523.0,546.0869,548.5204,546.0869,548.4206,33523.0
2021-06-25 10:30:00,549.9,550.0,547.51,547.64,14083.0,548.4206,548.5204,546.0371,546.1667,14083.0
2021-06-25 11:00:00,547.73,549.08,547.3,547.81,13435.0,546.2565,547.6028,545.8276,546.3362,13435.0
2021-06-25 11:30:00,547.79,549.12,547.04,548.5,8167.0,546.3163,547.6427,545.5683,547.0244,8167.0
2021-06-25 12:00:00,548.76,549.35,547.99,549.26,11627.0,547.2837,547.8721,546.5158,547.7823,11627.0
2021-06-25 12:30:00,549.26,549.89,548.86,549.43,7853.0,547.7823,548.4106,547.3834,547.9519,7853.0
2021-06-25 13:00:00,549.27,549.81,547.84,549.35,6428.0,547.7923,548.3309,546.3662,547.8721,6428.0
2021-06-25 13:30:00,549.19,549.27,547.94,548.39,7073.0,547.7125,547.7923,546.4659,546.9147,7073.0
2021-06-25 14:00:00,548.32,548.73,546.56,546.77,8096.0,546.8449,547.2538,545.0896,545.299,8096.0
2021-06-25 14:30:00,547.1,549.16,546.64,548.85,10917.0,545.6282,547.6826,545.1694,547.3734,10917.0
2021-06-25 15:00:00,549.12,550.0,548.81,549.27,17660.0,547.6427,548.5204,547.3336,547.7923,17660.0
2021-06-25 15:30:00,549.2,552.5,548.94,550.55,90974.0,547.7225,551.0136,547.4632,549.0689,90974.0
2021-06-28 09:30:00,565.54,569.99,554.26,555.73,228181.0,564.0185,568.4566,552.7689,554.2349,228181.0
2021-06-28 10:00:00,555.65,555.76,552.06,553.58,86841.0,554.1552,554.2649,550.5748,552.0907,86841.0
2021-06-28 10:30:00,553.93,553.93,551.08,551.86,40479.0,552.4398,552.4398,549.5974,550.3753,40479.0
2021-06-28 11:00:00,551.94,552.46,549.01,550.77,71068.0,550.4551,550.9737,547.533,549.2883,71068.0
2021-06-28 11:30:00,550.77,550.82,548.91,549.04,38693.0,549.2883,549.3381,547.4333,547.5629,38693.0
2021-06-28 12:00:00,548.9,549.76,547.73,548.64,22649.0,547.4233,548.281,546.2565,547.164,22649.0
2021-06-28 12:30:00,548.69,549.32,546.28,546.52,24030.0,547.2139,547.8422,544.8104,545.0497,24030.0
2021-06-28 13:00:00,546.61,547.5,544.5,545.98,43102.0,545.1395,546.0271,543.0351,544.5112,43102.0
2021-06-28 13:30:00,545.85,546.68,545.11,545.24,56467.0,544.3815,545.2093,543.6435,543.7732,56467.0
2021-06-28 14:00:00,545.39,546.0,542.86,543.93,64572.0,543.9228,544.5311,541.3996,542.4667,64572.0
2021-06-28 14:30:00,543.91,544.92,543.36,544.84,33400.0,542.4467,543.454,541.8982,543.3742,33400.0
2021-06-28 15:00:00,544.85,545.36,544.05,544.29,39593.0,543.3842,543.8928,542.5864,542.8257,39593.0
2021-06-28 15:30:00,544.29,544.8,542.55,542.55,127966.0,542.8257,543.3343,541.0904,541.0904,127966.0
2021-06-29 09:30:00,542.28,543.43,536.08,541.02,65719.0,540.8211,541.968,534.6378,539.5645,65719.0
2021-06-29 10:00:00,540.24,543.44,540.21,541.95,66477.0,538.7866,541.978,538.7567,540.492,66477.0
2021-06-29 10:30:00,542.56,544.69,541.88,543.0,38382.0,541.1004,543.2246,540.4222,541.5392,38382.0
2021-06-29 11:00:00,543.03,543.55,541.57,542.74,14030.0,541.5691,542.0877,540.113,541.2799,14030.0
2021-06-29 11:30:00,542.75,544.28,542.68,542.68,13659.0,541.2899,542.8157,541.22,541.22,13659.0
2021-06-29 12:00:00,542.89,544.12,542.49,544.12,8759.0,541.4295,542.6562,541.0306,542.6562,8759.0
2021-06-29 12:30:00,544.15,544.67,543.65,544.15,10656.0,542.6861,543.2047,542.1874,542.6861,10656.0
2021-06-29 13:00:00,544.18,544.76,543.3,544.34,35759.0,542.716,543.2945,541.8384,542.8756,35759.0
2021-06-29 13:30:00,544.19,544.19,542.17,543.49,28285.0,542.726,542.726,540.7114,542.0279,28285.0
2021-06-29 14:00:00,543.5,544.36,543.12,543.5,13451.0,542.0378,542.8955,541.6589,542.0378,13451.0
2021-06-29 14:30:00,543.66,543.75,543.17,543.53,17963.0,542.1974,542.2872,541.7087,542.0678,17963.0
2021-06-29 15:00:00,543.52,546.55,543.23,546.32,33804.0,542.0578,545.0796,541.7686,544.8503,33804.0
2021-06-29 15:30:00,546.09,548.03,544.74,545.98,90203.0,544.6209,546.5557,543.2745,544.5112,90203.0
2021-06-30 09:30:00,545.2,549.21,544.52,546.98,34222.0,543.7333,547.7325,543.0551,545.5085,34222.0
2021-06-30 10:00:00,547.63,550.97,545.8,550.96,52949.0,546.1567,549.4877,544.3317,549.4778,52949.0
2021-06-30 10:30:00,551.28,552.7,549.75,552.69,14984.0,549.7969,551.2131,548.271,551.2031,14984.0
2021-06-30 11:00:00,552.68,555.0,551.51,554.77,29683.0,551.1931,553.5069,550.0263,553.2775,29683.0
2021-06-30 11:30:00,554.95,558.0,554.46,557.22,43191.0,553.457,556.4988,552.9684,555.7209,43191.0
2021-06-30 12:00:00,557.13,558.32,556.21,556.71,34255.0,555.6312,556.818,554.7136,555.2123,34255.0
2021-06-30 12:30:00,556.85,560.51,556.46,560.24,22540.0,555.3519,559.0021,554.963,558.7328,22540.0
2021-06-30 13:00:00,560.16,561.77,559.79,561.21,23865.0,558.653,560.2587,558.284,559.7002,23865.0
2021-06-30 13:30:00,561.16,561.63,558.69,559.42,23291.0,559.6503,560.1191,557.187,557.915,23291.0
2021-06-30 14:00:00,558.85,559.49,557.65,558.29,27529.0,557.3465,557.9848,556.1498,556.7881,27529.0
2021-06-30 14:30:00,558.55,559.38,557.49,558.03,11233.0,557.0474,557.8751,555.9902,556.5288,11233.0
2021-06-30 15:00:00,558.1,558.27,556.34,557.59,17996.0,556.5986,556.7681,554.8433,556.0899,17996.0
2021-06-30 15:30:00,557.22,559.53,557.21,558.55,69563.0,555.7209,558.0247,555.711,557.0474,69563.0
2021-07-01 09:30:00,555.26,565.0,554.94,562.11,39371.0,553.7662,563.48,553.4471,560.5978,39371.0
2021-07-01 10:00:00,562.42,566.39,562.17,566.38,29149.0,560.9069,564.8663,560.6576,564.8563,29149.0
2021-07-01 10:30:00,566.2,567.82,564.25,565.99,75364.0,564.6768,566.2924,562.732,564.4673,75364.0
2021-07-01 11:00:00,566.05,568.73,565.91,568.43,22794.0,564.5272,567.2,564.3876,566.9008,22794.0
2021-07-01 11:30:00,567.94,568.77,567.03,568.44,17978.0,566.4121,567.2399,565.5045,566.9107,17978.0
2021-07-01 12:00:00,568.47,569.77,568.43,569.45,32044.0,566.9407,568.2372,566.9008,567.918,32044.0
2021-07-01 12:30:00,569.25,570.14,566.85,567.83,34229.0,567.7186,568.6062,565.325,566.3024,34229.0
2021-07-01 13:00:00,568.08,570.58,568.05,570.27,24144.0,566.5517,569.045,566.5218,568.7358,24144.0
2021-07-01 13:30:00,570.24,570.89,568.48,569.81,45430.0,568.7059,569.3542,566.9506,568.2771,45430.0
2021-07-01 14:00:00,569.71,575.88,569.68,575.0,105388.0,568.1773,574.3307,568.1474,573.4531,105388.0
2021-07-01 14:30:00,575.08,576.92,574.76,576.09,53391.0,573.5329,575.3679,573.2137,574.5402,53391.0
2021-07-01 15:00:00,576.13,576.89,571.42,571.76,47347.0,574.5801,575.338,569.8827,570.2218,47347.0
2021-07-01 15:30:00,571.76,575.0,571.76,574.9,136647.0,570.2218,573.4531,570.2218,573.3534,136647.0
2021-07-02 09:30:00,575.17,579.22,571.55,579.22,49579.0,573.6226,577.6617,570.0124,577.6617,49579.0
2021-07-02 10:00:00,579.02,580.0,575.06,579.71,32927.0,577.4623,578.4396,573.5129,578.1504,32927.0
2021-07-02 10:30:00,579.51,581.33,578.75,580.55,31097.0,577.951,579.7661,577.193,578.9882,31097.0
2021-07-02 11:00:00,580.65,585.07,580.33,585.07,35563.0,579.0879,583.496,578.7688,583.496,35563.0
2021-07-02 11:30:00,585.19,588.96,584.09,588.88,65487.0,583.6157,587.3755,582.5186,587.2958,65487.0
2021-07-02 12:00:00,588.6,592.84,588.59,590.36,106519.0,587.0165,591.2451,587.0065,588.7718,106519.0
2021-07-02 12:30:00,590.21,590.22,586.22,586.3,38384.0,588.6222,588.6322,584.6429,584.7227,38384.0
2021-07-02 13:00:00,586.61,587.58,582.71,582.97,33220.0,585.0319,585.9993,581.1424,581.4017,33220.0
2021-07-02 13:30:00,583.02,586.36,583.02,584.7,24206.0,581.4515,584.7825,581.4515,583.127,24206.0
2021-07-02 14:00:00,584.87,585.34,583.59,584.72,25792.0,583.2965,583.7653,582.02,583.1469,25792.0
2021-07-02 14:30:00,585.0,585.0,582.61,583.45,22456.0,583.4262,583.4262,581.0426,581.8804,22456.0
2021-07-02 15:00:00,583.51,584.78,582.71,583.27,25442.0,581.9402,583.2068,581.1424,581.7008,25442.0
2021-07-02 15:30:00,583.31,585.0,582.56,584.08,68812.0,581.7407,583.4262,580.9928,582.5087,68812.0
2021-07-06 09:30:00,579.41,579.96,572.93,573.0,53034.0,577.8512,578.3998,571.3887,571.4585,53034.0
2021-07-06 10:00:00,573.0,578.0,572.96,575.7,25266.0,571.4585,576.445,571.4186,574.1512,25266.0
2021-07-06 10:30:00,575.11,577.47,574.0,577.23,15232.0,573.5628,575.9165,572.4558,575.6771,15232.0
2021-07-06 11:00:00,576.94,578.67,575.0,578.16,18048.0,575.3879,577.1132,573.4531,576.6046,18048.0
2021-07-06 11:30:00,577.4,579.79,576.79,578.76,25049.0,575.8466,578.2302,575.2383,577.203,25049.0
2021-07-06 12:00:00,578.81,578.97,575.99,577.88,7755.0,577.2528,577.4124,574.4404,576.3253,7755.0
2021-07-06 12:30:00,577.9,579.41,577.73,578.27,7122.0,576.3453,577.8512,576.1758,576.7143,7122.0
2021-07-06 13:00:00,578.33,581.08,578.33,580.21,16644.0,576.7741,579.5167,576.7741,578.6491,16644.0
2021-07-06 13:30:00,580.36,582.65,579.33,582.4,28522.0,578.7987,581.0825,577.7714,580.8332,28522.0
2021-07-06 14:00:00,582.9,584.29,579.73,580.76,34361.0,581.3318,582.7181,578.1704,579.1976,34361.0
2021-07-06 14:30:00,580.71,581.15,579.95,581.0,17390.0,579.1477,579.5866,578.3898,579.437,17390.0
2021-07-06 15:00:00,580.96,582.53,580.62,582.5,9509.0,579.3971,580.9628,579.058,580.9329,9509.0
2021-07-06 15:30:00,582.27,583.08,581.75,582.26,25367.0,580.7035,581.5114,580.1849,580.6936,25367.0
2021-07-07 09:30:00,584.27,586.0,582.12,584.32,31482.0,582.6982,584.4235,580.5539,582.748,31482.0
2021-07-07 10:00:00,584.25,590.47,584.25,587.11,29553.0,582.6782,588.8815,582.6782,585.5305,29553.0
2021-07-07 10:30:00,586.97,590.95,586.95,589.02,28152.0,585.3909,589.3602,585.3709,587.4354,28152.0
2021-07-07 11:00:00,588.13,590.46,583.03,583.68,62663.0,586.5478,588.8715,581.4615,582.1097,62663.0
2021-07-07 11:30:00,583.68,586.44,582.63,584.59,7024.0,582.1097,584.8623,581.0626,583.0173,7024.0
2021-07-07 12:00:00,584.46,586.31,583.83,583.83,26618.0,582.8876,584.7327,582.2593,582.2593,26618.0
2021-07-07 12:30:00,583.84,585.18,583.38,584.14,13000.0,582.2693,583.6057,581.8106,582.5685,13000.0
2021-07-07 13:00:00,584.38,584.38,583.1,583.3,23725.0,582.8079,582.8079,581.5313,581.7308,23725.0
2021-07-07 13:30:00,583.3,583.3,580.75,581.08,8101.0,581.7308,581.7308,579.1876,579.5167,8101.0
2021-07-07 14:00:00,581.38,584.5,581.28,583.7,9984.0,579.8159,582.9275,579.7162,582.1297,9984.0
2021-07-07 14:30:00,583.81,586.0,582.89,585.23,17465.0,582.2394,584.4235,581.3219,583.6556,17465.0
2021-07-07 15:00:00,585.6,587.14,584.93,585.92,48987.0,584.0246,585.5604,583.3564,584.3437,48987.0
2021-07-07 15:30:00,585.9,587.55,585.85,586.03,57689.0,584.3238,585.9693,584.2739,584.4534,57689.0
2021-07-08 09:30:00,578.44,580.0,572.85,576.96,76965.0,576.8838,578.4396,571.3089,575.4078,76965.0
2021-07-08 10:00:00,576.6,577.02,570.05,572.65,68917.0,575.0488,575.4677,568.5164,571.1094,68917.0
2021-07-08 10:30:00,572.86,572.92,568.15,571.17,44599.0,571.3189,571.3787,566.6215,569.6334,44599.0
2021-07-08 11:00:00,570.74,575.35,568.89,574.87,18684.0,569.2046,573.8022,567.3595,573.3234,18684.0
2021-07-08 11:30:00,574.71,575.5,572.57,572.59,24134.0,573.1639,573.9518,571.0296,571.0496,24134.0
2021-07-08 12:00:00,573.21,574.93,572.98,574.26,10421.0,571.6679,573.3833,571.4385,572.7151,10421.0
2021-07-08 12:30:00,574.33,574.33,571.94,572.19,17197.0,572.7849,572.7849,570.4013,570.6507,17197.0
2021-07-08 13:00:00,572.19,572.49,570.02,570.48,17357.0,570.6507,570.9498,568.4865,568.9453,17357.0
2021-07-08 13:30:00,570.54,574.23,570.54,574.0,17961.0,569.0051,572.6852,569.0051,572.4558,17961.0
2021-07-08 14:00:00,574.94,575.85,574.13,574.66,16510.0,573.3933,574.3008,572.5854,573.114,16510.0
2021-07-08 14:30:00,574.81,575.25,574.21,574.61,12209.0,573.2636,573.7024,572.6652,573.0641,12209.0
2021-07-08 15:00:00,574.86,575.23,574.13,574.13,11356.0,573.3135,573.6825,572.5854,572.5854,11356.0
2021-07-08 15:30:00,574.05,575.28,573.54,574.92,47140.0,572.5057,573.7323,571.997,573.3733,47140.0
2021-07-09 09:30:00,573.0,575.26,571.01,575.26,25932.0,571.4585,573.7124,569.4738,573.7124,25932.0
2021-07-09 10:00:00,574.84,578.63,573.54,577.56,25126.0,573.2935,577.0733,571.997,576.0062,25126.0
2021-07-09 10:30:00,577.61,580.83,576.55,580.18,7115.0,576.0561,579.2674,574.9989,578.6192,7115.0
2021-07-09 11:00:00,579.97,580.5,578.84,579.99,17563.0,578.4097,578.9383,577.2828,578.4297,17563.0
2021-07-09 11:30:00,580.04,580.38,578.75,578.77,25125.0,578.4795,578.8186,577.193,577.213,25125.0
2021-07-09 12:00:00,578.83,579.5,578.56,579.02,5645.0,577.2728,577.941,577.0035,577.4623,5645.0
2021-07-09 12:30:00,579.02,579.21,577.76,578.43,5039.0,577.4623,577.6518,576.2057,576.8739,5039.0
2021-07-09 13:00:00,578.68,579.36,578.19,578.22,7130.0,577.1232,577.8014,576.6345,576.6644,7130.0
2021-07-09 13:30:00,578.43,579.13,577.23,577.43,14024.0,576.8739,577.572,575.6771,575.8766,14024.0
2021-07-09 14:00:00,577.21,577.55,576.54,576.6,11194.0,575.6572,575.9962,574.989,575.0488,11194.0
2021-07-09 14:30:00,576.7,578.09,576.66,577.8,13281.0,575.1485,576.5348,575.1086,576.2456,13281.0
2021-07-09 15:00:00,578.22,578.48,576.98,578.46,16544.0,576.6644,576.9237,575.4278,576.9038,16544.0
2021-07-09 15:30:00,578.46,580.85,578.0,580.84,58855.0,576.9038,579.2874,576.445,579.2774,58855.0
2021-07-12 09:30:00,579.92,583.94,578.66,581.3,29571.0,578.3599,582.369,577.1032,579.7361,29571.0
2021-07-12 10:00:00,581.26,585.85,580.25,584.7,16364.0,579.6963,584.2739,578.689,583.127,16364.0
2021-07-12 10:30:00,584.3,586.09,583.84,584.52,19994.0,582.7281,584.5133,582.2693,582.9475,19994.0
2021-07-12 11:00:00,585.22,586.34,584.46,584.5,25422.0,583.6456,584.7626,582.8876,582.9275,25422.0
2021-07-12 11:30:00,585.18,585.69,583.11,583.11,29843.0,583.6057,584.1143,581.5413,581.5413,29843.0
2021-07-12 12:00:00,582.93,583.26,579.28,579.39,37749.0,581.3618,581.6909,577.7216,577.8313,37749.0
2021-07-12 12:30:00,579.24,579.49,574.94,575.42,84392.0,577.6817,577.931,573.3933,573.872,84392.0
2021-07-12 13:00:00,575.65,575.91,572.26,572.76,24644.0,574.1013,574.3606,570.7205,571.2191,24644.0
2021-07-12 13:30:00,572.75,574.6,571.16,573.72,21520.0,571.2091,573.0542,569.6234,572.1765,21520.0
2021-07-12 14:00:00,573.53,573.96,571.04,571.41,15917.0,571.9871,572.4159,569.5037,569.8728,15917.0
2021-07-12 14:30:00,571.73,574.53,571.73,573.52,16376.0,570.1919,572.9844,570.1919,571.9771,16376.0
2021-07-12 15:00:00,573.83,574.04,571.55,571.87,17919.0,572.2862,572.4957,570.0124,570.3315,17919.0
2021-07-12 15:30:00,571.75,576.0,571.75,574.3,30643.0,570.2118,574.4504,570.2118,572.755,30643.0
2021-07-13 09:30:00,574.58,577.71,572.42,575.58,14293.0,573.0342,576.1558,570.88,574.0315,14293.0
2021-07-13 10:00:00,575.6,576.25,570.61,573.66,43366.0,574.0515,574.6997,569.0749,572.1167,43366.0
2021-07-13 10:30:00,573.55,574.98,572.84,573.73,11922.0,572.007,573.4332,571.2989,572.1865,11922.0
2021-07-13 11:00:00,573.61,581.75,573.61,581.21,19113.0,572.0668,580.1849,572.0668,579.6464,19113.0
2021-07-13 11:30:00,581.31,582.19,577.94,578.13,15758.0,579.7461,580.6238,576.3852,576.5747,15758.0
2021-07-13 12:00:00,577.77,579.04,577.5,578.68,10431.0,576.2156,577.4822,575.9464,577.1232,10431.0
2021-07-13 12:30:00,578.45,581.11,578.45,580.17,11172.0,576.8938,579.5467,576.8938,578.6092,11172.0
2021-07-13 13:00:00,580.6,580.6,577.5,578.43,8579.0,579.038,579.038,575.9464,576.8739,8579.0
2021-07-13 13:30:00,578.24,579.95,578.23,579.4,7037.0,576.6844,578.3898,576.6744,577.8413,7037.0
2021-07-13 14:00:00,579.13,579.49,577.23,578.45,14065.0,577.572,577.931,575.6771,576.8938,14065.0
2021-07-13 14:30:00,578.57,579.13,577.78,578.79,5171.0,577.0135,577.572,576.2256,577.2329,5171.0
2021-07-13 15:00:00,578.61,578.9,577.4,578.4,8596.0,577.0534,577.3426,575.8466,576.8439,8596.0
2021-07-13 15:30:00,578.4,579.24,576.34,577.01,28021.0,576.8439,577.6817,574.7895,575.4577,28021.0
2021-07-14 09:30:00,578.55,579.08,575.5,578.27,12917.0,576.9935,577.5221,573.9518,576.7143,12917.0
2021-07-14 10:00:00,578.2,581.33,577.04,579.94,14659.0,576.6445,579.7661,575.4876,578.3798,14659.0
2021-07-14 10:30:00,579.93,582.63,579.93,581.24,6355.0,578.3698,581.0626,578.3698,579.6763,6355.0
2021-07-14 11:00:00,581.84,581.9,579.57,580.79,8994.0,580.2747,580.3345,578.0108,579.2275,8994.0
2021-07-14 11:30:00,580.4,581.78,580.4,580.73,6025.0,578.8386,580.2149,578.8386,579.1677,6025.0
2021-07-14 12:00:00,581.23,582.69,580.87,582.48,9792.0,579.6663,581.1224,579.3073,580.913,9792.0
2021-07-14 12:30:00,582.84,582.86,581.17,581.21,5690.0,581.272,581.292,579.6065,579.6464,5690.0
2021-07-14 13:00:00,581.18,581.64,580.26,580.43,5706.0,579.6165,580.0752,578.6989,578.8685,5706.0
2021-07-14 13:30:00,580.26,581.1,579.78,580.4,10813.0,578.6989,579.5367,578.2202,578.8386,10813.0
2021-07-14 14:00:00,580.55,580.92,579.44,580.86,13408.0,578.9882,579.3572,577.8812,579.2973,13408.0
2021-07-14 14:30:00,581.14,581.14,580.02,580.55,8698.0,579.5766,579.5766,578.4596,578.9882,8698.0
2021-07-14 15:00:00,580.54,580.7,579.49,579.62,6995.0,578.9782,579.1378,577.931,578.0607,6995.0
2021-07-14 15:30:00,579.68,582.46,579.68,581.52,47373.0,578.1205,580.893,578.1205,579.9556,47373.0
2021-07-15 09:30:00,579.9,581.06,575.03,578.37,22321.0,578.3399,579.4968,573.483,576.814,22321.0
2021-07-15 10:00:00,578.94,580.61,578.11,579.3,9888.0,577.3825,579.048,576.5547,577.7415,9888.0
2021-07-15 10:30:00,579.27,581.6,578.97,580.46,15709.0,577.7116,580.0353,577.4124,578.8984,15709.0
2021-07-15 11:00:00,580.02,583.25,577.31,582.79,28307.0,578.4596,581.6809,575.7569,581.2221,28307.0
2021-07-15 11:30:00,582.82,584.48,581.71,583.85,15691.0,581.2521,582.9076,580.145,582.2793,15691.0
2021-07-15 12:00:00,583.86,585.45,583.32,583.83,20826.0,582.2893,583.875,581.7507,582.2593,20826.0
2021-07-15 12:30:00,583.88,587.05,583.69,586.72,24005.0,582.3092,585.4707,582.1197,585.1416,24005.0
2021-07-15 13:00:00,586.5,588.5,586.5,587.9,27045.0,584.9222,586.9168,584.9222,586.3184,27045.0
2021-07-15 13:30:00,587.94,588.3,587.06,587.92,25705.0,586.3583,586.7173,585.4807,586.3383,25705.0
2021-07-15 14:00:00,588.25,591.18,588.25,590.22,30941.0,586.6675,589.5896,586.6675,588.6322,30941.0
2021-07-15 14:30:00,590.0,590.61,588.3,590.48,28842.0,588.4127,589.0211,586.7173,588.8915,28842.0
2021-07-15 15:00:00,590.68,593.0,590.28,592.54,45011.0,589.0909,591.4047,588.692,590.9459,45011.0
2021-07-15 15:30:00,592.75,593.29,588.98,589.86,75576.0,591.1553,591.6939,587.3955,588.2731,75576.0
2021-07-16 09:30:00,587.82,590.0,584.11,585.05,50487.0,586.2386,588.4127,582.5386,583.4761,50487.0
2021-07-16 10:00:00,585.08,585.58,580.0,581.84,11792.0,583.506,584.0046,578.4396,580.2747,11792.0
2021-07-16 10:30:00,581.73,585.1,581.36,583.24,7419.0,580.165,583.5259,579.796,581.6709,7419.0
2021-07-16 11:00:00,583.0,583.43,580.72,582.87,5929.0,581.4316,581.8604,579.1577,581.3019,5929.0
2021-07-16 11:30:00,582.94,583.3,582.17,583.04,3011.0,581.3717,581.7308,580.6038,581.4715,3011.0
2021-07-16 12:00:00,582.8,585.1,582.77,584.87,8324.0,581.2321,583.5259,581.2022,583.2965,8324.0
2021-07-16 12:30:00,584.69,586.24,584.47,585.0,17557.0,583.117,584.6629,582.8976,583.4262,17557.0
2021-07-16 13:00:00,584.62,587.42,584.32,587.42,9337.0,583.0472,585.8397,582.748,585.8397,9337.0
2021-07-16 13:30:00,587.06,587.97,586.02,586.99,9660.0,585.4807,586.3882,584.4434,585.4108,9660.0
2021-07-16 14:00:00,586.37,587.15,585.99,586.48,9612.0,584.7925,585.5704,584.4135,584.9022,9612.0
2021-07-16 14:30:00,586.0,586.75,583.56,584.9,13682.0,584.4235,585.1715,581.9901,583.3265,13682.0
2021-07-16 15:00:00,584.59,586.46,583.75,586.06,11136.0,583.0173,584.8823,582.1796,584.4833,11136.0
2021-07-16 15:30:00,586.19,586.29,581.74,583.25,70465.0,584.613,584.7127,580.175,581.6809,70465.0
2021-07-19 09:30:00,581.26,588.0,578.0,586.55,53479.0,579.6963,586.4181,576.445,584.972,53479.0
2021-07-19 10:00:00,587.69,587.69,581.63,583.16,34997.0,586.109,586.109,580.0653,581.5911,34997.0
2021-07-19 10:30:00,583.02,584.9,578.18,578.18,25136.0,581.4515,583.3265,576.6245,576.6245,25136.0
2021-07-19 11:00:00,579.67,583.88,579.66,581.83,10703.0,578.1105,582.3092,578.1006,580.2647,10703.0
2021-07-19 11:30:00,582.53,586.12,582.39,585.92,12751.0,580.9628,584.5432,580.8232,584.3437,12751.0
2021-07-19 12:00:00,585.92,585.92,582.65,583.59,10791.0,584.3437,584.3437,581.0825,582.02,10791.0
2021-07-19 12:30:00,582.76,583.0,580.96,582.31,9393.0,581.1922,581.4316,579.3971,580.7434,9393.0
2021-07-19 13:00:00,582.69,583.6,581.38,581.77,7485.0,581.1224,582.03,579.8159,580.2049,7485.0
2021-07-19 13:30:00,580.76,582.28,579.98,581.75,5258.0,579.1976,580.7135,578.4197,580.1849,5258.0
2021-07-19 14:00:00,581.21,585.42,581.2,584.53,22867.0,579.6464,583.8451,579.6364,582.9575,22867.0
2021-07-19 14:30:00,584.4,585.72,583.92,584.92,18681.0,582.8278,584.1443,582.3491,583.3464,18681.0
2021-07-19 15:00:00,584.52,587.39,584.52,586.02,20036.0,582.9475,585.8098,582.9475,584.4434,20036.0
2021-07-19 15:30:00,585.79,586.18,583.54,585.83,37453.0,584.2141,584.603,581.9701,584.254,37453.0
2021-07-20 09:30:00,588.3,592.06,585.3,590.97,22699.0,586.7173,590.4672,583.7254,589.3801,22699.0
2021-07-20 10:00:00,588.82,593.69,587.5,588.72,14096.0,587.2359,592.0928,585.9195,587.1362,14096.0
2021-07-20 10:30:00,589.3,589.57,586.5,586.7,9176.0,587.7146,587.9839,584.9222,585.1216,9176.0
2021-07-20 11:00:00,587.08,588.24,583.66,586.54,15510.0,585.5006,586.6575,582.0898,584.9621,15510.0
2021-07-20 11:30:00,586.54,588.02,584.25,587.78,31778.0,584.9621,586.4381,582.6782,586.1987,31778.0
2021-07-20 12:00:00,587.84,588.99,587.0,587.5,30664.0,586.2586,587.4055,585.4208,585.9195,30664.0
2021-07-20 12:30:00,587.25,587.34,583.46,584.51,17852.0,585.6701,585.7599,581.8903,582.9375,17852.0
2021-07-20 13:00:00,584.45,584.45,582.5,583.56,4300.0,582.8777,582.8777,580.9329,581.9901,4300.0
2021-07-20 13:30:00,583.64,584.43,581.42,581.42,12110.0,582.0699,582.8577,579.8558,579.8558,12110.0
2021-07-20 14:00:00,582.09,583.24,580.66,581.8,6324.0,580.524,581.6709,579.0979,580.2348,6324.0
2021-07-20 14:30:00,581.81,583.43,581.26,582.0,13786.0,580.2448,581.8604,579.6963,580.4343,13786.0
2021-07-20 15:00:00,582.44,585.02,582.25,582.75,8656.0,580.8731,583.4461,580.6836,581.1822,8656.0
2021-07-20 15:30:00,582.89,588.89,582.88,587.26,65987.0,581.3219,587.3057,581.3119,585.6801,65987.0
2021-07-21 09:30:00,586.76,586.76,573.76,573.97,33641.0,585.1815,585.1815,572.2164,572.4259,33641.0
2021-07-21 10:00:00,574.25,577.05,574.15,575.55,17491.0,572.7051,575.4976,572.6054,574.0016,17491.0
2021-07-21 10:30:00,575.4,580.0,575.26,580.0,16912.0,573.852,578.4396,573.7124,578.4396,16912.0
2021-07-21 11:00:00,579.82,579.96,578.41,579.2,8648.0,578.2601,578.3998,576.8539,577.6418,8648.0
2021-07-21 11:30:00,578.84,581.01,578.69,580.43,19161.0,577.2828,579.4469,577.1332,578.8685,19161.0
2021-07-21 12:00:00,581.32,582.49,580.32,581.92,11338.0,579.7561,580.9229,578.7588,580.3545,11338.0
2021-07-21 12:30:00,582.15,582.87,581.95,582.23,9474.0,580.5839,581.3019,580.3844,580.6636,9474.0
2021-07-21 13:00:00,582.33,582.63,581.91,582.0,5816.0,580.7634,581.0626,580.3445,580.4343,5816.0
2021-07-21 13:30:00,582.37,582.96,581.89,582.62,13275.0,580.8033,581.3917,580.3246,581.0526,13275.0
2021-07-21 14:00:00,582.77,583.34,582.5,582.75,6145.0,581.2022,581.7707,580.9329,581.1822,6145.0
2021-07-21 14:30:00,582.72,584.67,582.56,584.4,23696.0,581.1523,583.0971,580.9928,582.8278,23696.0
2021-07-21 15:00:00,584.45,584.56,582.14,582.52,15874.0,582.8777,582.9874,580.5739,580.9529,15874.0
2021-07-21 15:30:00,582.52,583.95,582.04,583.65,48706.0,580.9529,582.379,580.4742,582.0798,48706.0
2021-07-22 09:30:00,580.89,585.99,580.02,585.99,10298.0,579.3273,584.4135,578.4596,584.4135,10298.0
2021-07-22 10:00:00,584.82,585.51,583.2,584.03,12783.0,583.2467,583.9348,581.631,582.4588,12783.0
2021-07-22 10:30:00,584.76,585.78,582.44,585.09,41044.0,583.1868,584.2041,580.8731,583.516,41044.0
2021-07-22 11:00:00,585.7,588.8,585.26,588.41,11500.0,584.1243,587.216,583.6855,586.827,11500.0
2021-07-22 11:30:00,588.33,589.19,586.0,588.83,20501.0,586.7472,587.6049,584.4235,587.2459,20501.0
2021-07-22 12:00:00,588.55,588.58,586.87,588.02,11054.0,586.9666,586.9966,585.2912,586.4381,11054.0
2021-07-22 12:30:00,588.45,590.68,588.45,589.73,8045.0,586.8669,589.0909,586.8669,588.1435,8045.0
2021-07-22 13:00:00,589.4,589.66,588.28,588.28,4066.0,587.8144,588.0737,586.6974,586.6974,4066.0
2021-07-22 13:30:00,588.72,589.83,588.72,589.23,3366.0,587.1362,588.2432,587.1362,587.6448,3366.0
2021-07-22 14:00:00,589.22,590.2,589.04,589.6,6555.0,587.6348,588.6122,587.4553,588.0138,6555.0
2021-07-22 14:30:00,589.54,590.06,589.15,589.15,5048.0,587.954,588.4726,587.565,587.565,5048.0
2021-07-22 15:00:00,589.07,589.21,588.11,588.84,15235.0,587.4852,587.6249,586.5278,587.2559,15235.0
2021-07-22 15:30:00,588.31,589.43,586.49,587.23,35550.0,586.7273,587.8443,584.9122,585.6502,35550.0
2021-07-23 09:30:00,587.94,589.0,583.8,586.24,21754.0,586.3583,587.4154,582.2294,584.6629,21754.0
2021-07-23 10:00:00,586.46,587.35,585.0,585.0,11254.0,584.8823,585.7699,583.4262,583.4262,11254.0
2021-07-23 10:30:00,585.15,586.67,583.76,586.35,21933.0,583.5758,585.0917,582.1895,584.7726,21933.0
2021-07-23 11:00:00,587.0,592.06,587.0,591.2,13578.0,585.4208,590.4672,585.4208,589.6095,13578.0
2021-07-23 11:30:00,591.01,592.35,589.53,591.0,8545.0,589.42,590.7564,587.944,589.4101,8545.0
2021-07-23 12:00:00,590.61,593.68,590.61,593.2,9890.0,589.0211,592.0828,589.0211,591.6041,9890.0
2021-07-23 12:30:00,593.27,595.48,592.71,592.71,37415.0,591.6739,593.878,591.1155,591.1155,37415.0
2021-07-23 13:00:00,592.99,593.35,589.41,590.53,25160.0,591.3947,591.7537,587.8243,588.9413,25160.0
2021-07-23 13:30:00,590.68,591.9,588.33,589.2,37183.0,589.0909,590.3076,586.7472,587.6149,37183.0
2021-07-23 14:00:00,589.3,589.4,585.39,585.8,27148.0,587.7146,587.8144,583.8151,584.224,27148.0
2021-07-23 14:30:00,585.79,586.35,584.7,584.71,17544.0,584.2141,584.7726,583.127,583.137,17544.0
2021-07-23 15:00:00,584.92,586.6,584.51,586.55,15885.0,583.3464,585.0219,582.9375,584.972,15885.0
2021-07-23 15:30:00,587.0,589.31,585.52,586.22,75250.0,585.4208,587.7246,583.9448,584.6429,75250.0
2021-07-26 09:30:00,586.0,586.0,581.21,581.58,13507.0,584.4235,584.4235,579.6464,580.0154,13507.0
2021-07-26 10:00:00,581.51,585.08,581.06,583.42,10728.0,579.9456,583.506,579.4968,581.8504,10728.0
2021-07-26 10:30:00,582.8,584.43,582.0,584.42,4541.0,581.2321,582.8577,580.4343,582.8478,4541.0
2021-07-26 11:00:00,584.28,584.85,583.06,583.6,4200.0,582.7081,583.2766,581.4914,582.03,4200.0
2021-07-26 11:30:00,583.61,583.75,580.74,583.66,19741.0,582.0399,582.1796,579.1777,582.0898,19741.0
2021-07-26 12:00:00,583.54,584.49,580.1,580.23,14524.0,581.9701,582.9176,578.5394,578.669,14524.0
2021-07-26 12:30:00,580.05,580.22,578.82,579.7,16382.0,578.4895,578.6591,577.2628,578.1405,16382.0
2021-07-26 13:00:00,579.7,580.94,579.0,580.91,13709.0,578.1405,579.3771,577.4423,579.3472,13709.0
2021-07-26 13:30:00,581.1,582.06,580.63,581.75,19635.0,579.5367,580.4941,579.068,580.1849,19635.0
2021-07-26 14:00:00,582.21,582.21,579.2,580.02,11363.0,580.6437,580.6437,577.6418,578.4596,11363.0
2021-07-26 14:30:00,579.25,579.93,578.22,578.5,8321.0,577.6917,578.3698,576.6644,576.9437,8321.0
2021-07-26 15:00:00,578.56,579.11,577.37,578.91,17713.0,577.0035,577.552,575.8167,577.3526,17713.0
2021-07-26 15:30:00,579.13,579.64,577.44,577.79,64368.0,577.572,578.0806,575.8865,576.2356,64368.0
2021-07-27 09:30:00,568.51,576.14,564.53,573.76,45254.0,566.9806,574.59,563.0113,572.2164,45254.0
2021-07-27 10:00:00,574.89,578.47,573.19,575.69,15749.0,573.3434,576.9138,571.648,574.1412,15749.0
2021-07-27 10:30:00,574.79,575.84,572.73,573.02,8338.0,573.2437,574.2908,571.1892,571.4784,8338.0
2021-07-27 11:00:00,572.84,575.54,572.62,574.52,6766.0,571.2989,573.9916,571.0795,572.9744,6766.0
2021-07-27 11:30:00,574.9,578.42,573.78,575.97,15136.0,573.3534,576.8639,572.2364,574.4205,15136.0
2021-07-27 12:00:00,574.7,578.21,574.55,577.55,6079.0,573.1539,576.6545,573.0043,575.9962,6079.0
2021-07-27 12:30:00,578.01,578.5,576.13,576.91,8119.0,576.455,576.9437,574.5801,575.358,8119.0
2021-07-27 13:00:00,576.8,577.25,575.83,577.07,6221.0,575.2483,575.697,574.2809,575.5175,6221.0
2021-07-27 13:30:00,577.27,577.61,574.91,574.92,21609.0,575.717,576.0561,573.3633,573.3733,21609.0
2021-07-27 14:00:00,574.98,578.25,574.98,577.99,27274.0,573.4332,576.6944,573.4332,576.4351,27274.0
2021-07-27 14:30:00,578.32,579.73,577.8,579.3,8780.0,576.7642,578.1704,576.2456,577.7415,8780.0
2021-07-27 15:00:00,579.61,579.86,578.59,579.38,10561.0,578.0507,578.3,577.0334,577.8213,10561.0
2021-07-27 15:30:00,579.48,581.3,579.12,581.01,39018.0,577.921,579.7361,577.562,579.4469,39018.0
2021-07-28 09:30:00,582.27,585.31,579.0,584.58,12934.0,580.7035,583.7354,577.4423,583.0073,12934.0
2021-07-28 10:00:00,584.15,586.09,582.5,586.07,14935.0,582.5785,584.5133,580.9329,584.4933,14935.0
2021-07-28 10:30:00,585.87,587.92,582.48,583.68,16751.0,584.2939,586.3383,580.913,582.1097,16751.0
2021-07-28 11:00:00,583.51,584.33,581.39,581.54,7954.0,581.9402,582.758,579.8259,579.9755,7954.0
2021-07-28 11:30:00,581.51,583.0,581.51,582.25,5320.0,579.9456,581.4316,579.9456,580.6836,5320.0
2021-07-28 12:00:00,582.35,584.17,582.27,583.55,9983.0,580.7833,582.5984,580.7035,581.9801,9983.0
2021-07-28 12:30:00,583.71,584.74,582.52,583.57,6484.0,582.1397,583.1669,580.9529,582.0,6484.0
2021-07-28 13:00:00,583.69,584.2,582.17,582.49,8716.0,582.1197,582.6283,580.6038,580.9229,8716.0
2021-07-28 13:30:00,581.9,583.71,581.9,582.8,4450.0,580.3345,582.1397,580.3345,581.2321,4450.0
2021-07-28 14:00:00,582.7,584.15,581.01,582.51,6858.0,581.1324,582.5785,579.4469,580.9429,6858.0
2021-07-28 14:30:00,582.54,586.0,582.18,585.68,12837.0,580.9728,584.4235,580.6138,584.1044,12837.0
2021-07-28 15:00:00,585.7,586.43,584.51,586.18,7879.0,584.1243,584.8523,582.9375,584.603,7879.0
2021-07-28 15:30:00,586.32,587.2,586.03,586.5,37707.0,584.7426,585.6203,584.4534,584.9222,37707.0
2021-07-29 09:30:00,588.62,591.67,586.58,589.36,16187.0,587.0365,590.0782,585.0019,587.7745,16187.0
2021-07-29 10:00:00,588.74,589.59,587.09,588.33,16418.0,587.1561,588.0038,585.5106,586.7472,16418.0
2021-07-29 10:30:00,588.41,588.6,585.9,587.36,18738.0,586.827,587.0165,584.3238,585.7798,18738.0
2021-07-29 11:00:00,587.53,588.46,583.38,584.54,16953.0,585.9494,586.8769,581.8106,582.9674,16953.0
2021-07-29 11:30:00,585.17,585.21,583.16,583.5,14924.0,583.5957,583.6356,581.5911,581.9302,14924.0
2021-07-29 12:00:00,582.97,585.81,582.51,585.49,16221.0,581.4017,584.234,580.9429,583.9149,16221.0
2021-07-29 12:30:00,585.3,585.91,584.32,585.88,3420.0,583.7254,584.3337,582.748,584.3038,3420.0
2021-07-29 13:00:00,585.48,585.95,585.18,585.65,3196.0,583.9049,584.3736,583.6057,584.0744,3196.0
2021-07-29 13:30:00,585.83,586.16,583.09,583.13,5779.0,584.254,584.5831,581.5213,581.5612,5779.0
2021-07-29 14:00:00,583.48,584.01,583.25,583.64,4395.0,581.9103,582.4389,581.6809,582.0699,4395.0
2021-07-29 14:30:00,583.79,584.5,583.0,584.27,4210.0,582.2194,582.9275,581.4316,582.6982,4210.0
2021-07-29 15:00:00,584.07,585.43,584.06,584.89,4483.0,582.4987,583.855,582.4887,583.3165,4483.0
2021-07-29 15:30:00,584.41,584.68,582.1,582.19,31423.0,582.8378,583.1071,580.534,580.6238,31423.0
2021-07-30 09:30:00,581.42,583.28,577.87,580.29,43723.0,579.8558,581.7108,576.3154,578.7289,43723.0
2021-07-30 10:00:00,580.0,581.2,576.06,577.58,30849.0,578.4396,579.6364,574.5102,576.0262,30849.0
2021-07-30 10:30:00,578.19,580.19,577.12,579.08,12443.0,576.6345,578.6291,575.5674,577.5221,12443.0
2021-07-30 11:00:00,578.9,579.24,576.37,576.55,18339.0,577.3426,577.6817,574.8194,574.9989,18339.0
2021-07-30 11:30:00,576.59,577.2,575.57,576.25,12695.0,575.0388,575.6472,574.0216,574.6997,12695.0
2021-07-30 12:00:00,576.38,577.15,574.66,575.89,19865.0,574.8294,575.5973,573.114,574.3407,19865.0
2021-07-30 12:30:00,575.83,576.6,574.65,576.6,14941.0,574.2809,575.0488,573.104,575.0488,14941.0
2021-07-30 13:00:00,576.75,577.0,574.51,574.51,29037.0,575.1984,575.4477,572.9644,572.9644,29037.0
2021-07-30 13:30:00,574.55,581.89,574.0,579.12,66686.0,573.0043,580.3246,572.4558,577.562,66686.0
2021-07-30 14:00:00,578.57,579.78,576.79,576.91,26521.0,577.0135,578.2202,575.2383,575.358,26521.0
2021-07-30 14:30:00,576.92,578.63,576.52,576.74,15406.0,575.3679,577.0733,574.969,575.1884,15406.0
2021-07-30 15:00:00,576.96,577.86,575.81,576.49,14171.0,575.4078,576.3054,574.2609,574.9391,14171.0
2021-07-30 15:30:00,576.52,577.5,572.91,574.76,76250.0,574.969,575.9464,571.3687,573.2137,76250.0
2021-08-02 09:30:00,577.11,578.1,570.38,575.13,34539.0,575.5574,576.5448,568.8455,573.5827,34539.0
2021-08-02 10:00:00,574.87,580.38,574.87,578.6,14057.0,573.3234,578.8186,573.3234,577.0434,14057.0
2021-08-02 10:30:00,578.82,580.03,578.52,579.49,6918.0,577.2628,578.4696,576.9636,577.931,6918.0
2021-08-02 11:00:00,579.33,580.0,578.23,579.23,7900.0,577.7714,578.4396,576.6744,577.6717,7900.0
2021-08-02 11:30:00,579.31,580.88,578.93,579.11,8638.0,577.7515,579.3173,577.3725,577.552,8638.0
2021-08-02 12:00:00,578.87,578.87,576.45,577.33,8609.0,577.3127,577.3127,574.8992,575.7768,8609.0
2021-08-02 12:30:00,577.48,578.02,576.48,577.64,5712.0,575.9264,576.465,574.9291,576.086,5712.0
2021-08-02 13:00:00,577.72,579.17,577.41,579.13,5917.0,576.1658,577.6119,575.8566,577.572,5917.0
2021-08-02 13:30:00,579.37,579.57,576.94,577.14,4654.0,577.8113,578.0108,575.3879,575.5873,4654.0
2021-08-02 14:00:00,577.0,577.45,576.21,576.41,5423.0,575.4477,575.8965,574.6598,574.8593,5423.0
2021-08-02 14:30:00,576.05,577.05,576.05,576.84,3926.0,574.5003,575.4976,574.5003,575.2881,3926.0
2021-08-02 15:00:00,576.86,578.55,576.48,577.74,8219.0,575.3081,576.9935,574.9291,576.1857,8219.0
2021-08-02 15:30:00,577.4,578.42,575.25,577.2,33374.0,575.8466,576.8639,573.7024,575.6472,33374.0
2021-08-03 09:30:00,576.85,577.94,570.7,570.7,24325.0,575.2981,576.3852,569.1647,569.1647,24325.0
2021-08-03 10:00:00,571.05,576.42,571.05,575.73,33529.0,569.5137,574.8693,569.5137,574.1811,33529.0
2021-08-03 10:30:00,576.09,576.94,573.26,574.52,12895.0,574.5402,575.3879,571.7178,572.9744,12895.0
2021-08-03 11:00:00,574.75,577.16,574.36,575.61,6449.0,573.2038,575.6073,572.8148,574.0615,6449.0
2021-08-03 11:30:00,575.87,580.75,575.85,579.2,10911.0,574.3208,579.1876,574.3008,577.6418,10911.0
2021-08-03 12:00:00,579.45,580.48,579.33,579.68,5534.0,577.8911,578.9184,577.7714,578.1205,5534.0
2021-08-03 12:30:00,579.85,580.26,578.92,579.15,4960.0,578.29,578.6989,577.3626,577.5919,4960.0
2021-08-03 13:00:00,579.34,581.58,579.15,580.94,5668.0,577.7814,580.0154,577.5919,579.3771,5668.0
2021-08-03 13:30:00,581.43,581.76,579.29,579.3,7068.0,579.8658,580.1949,577.7316,577.7415,7068.0
2021-08-03 14:00:00,579.89,581.36,579.89,580.01,4557.0,578.3299,579.796,578.3299,578.4496,4557.0
2021-08-03 14:30:00,580.23,582.21,579.78,581.92,22340.0,578.669,580.6437,578.2202,580.3545,22340.0
2021-08-03 15:00:00,581.92,584.56,581.5,584.05,18216.0,580.3545,582.9874,579.9356,582.4787,18216.0
2021-08-03 15:30:00,583.94,587.56,583.72,586.69,62617.0,582.369,585.9793,582.1496,585.1116,62617.0
2021-08-04 09:30:00,580.88,595.52,580.88,594.12,39525.0,579.3173,593.9179,579.3173,592.5217,39525.0
2021-08-04 10:00:00,594.35,597.33,593.01,596.14,32951.0,592.751,595.723,591.4146,594.5362,32951.0
2021-08-04 10:30:00,596.19,598.19,591.07,593.86,45576.0,594.5861,596.5807,589.4799,592.2624,45576.0
2021-08-04 11:00:00,594.0,595.03,590.68,592.68,23462.0,592.402,593.4292,589.0909,591.0855,23462.0
2021-08-04 11:30:00,593.81,595.0,592.75,595.0,22041.0,592.2125,593.3993,591.1553,593.3993,22041.0
2021-08-04 12:00:00,595.35,598.66,594.18,594.36,29011.0,593.7483,597.0494,592.5815,592.761,29011.0
2021-08-04 12:30:00,594.15,595.82,593.5,594.22,22027.0,592.5516,594.2171,591.9033,592.6214,22027.0
2021-08-04 13:00:00,593.8,597.13,593.35,597.0,14125.0,592.2025,595.5236,591.7537,595.3939,14125.0
2021-08-04 13:30:00,596.94,597.58,590.56,591.12,40259.0,595.3341,595.9724,588.9712,589.5297,40259.0
2021-08-04 14:00:00,590.5,592.63,581.07,581.96,86888.0,588.9114,591.0357,579.5068,580.3944,86888.0
2021-08-04 14:30:00,582.61,586.95,582.24,583.71,46394.0,581.0426,585.3709,580.6736,582.1397,46394.0
2021-08-04 15:00:00,583.86,584.59,579.54,581.57,31087.0,582.2893,583.0173,577.9809,580.0054,31087.0
2021-08-04 15:30:00,581.9,583.38,579.32,579.5,98947.0,580.3345,581.8106,577.7615,577.941,98947.0
2021-08-05 09:30:00,586.33,590.0,570.85,588.64,154650.0,584.7526,588.4127,569.3143,587.0564,154650.0
2021-08-05 10:00:00,589.4,594.62,586.09,590.5,51705.0,587.8144,593.0203,584.5133,588.9114,51705.0
2021-08-05 10:30:00,590.33,590.73,587.95,590.31,51928.0,588.7419,589.1408,586.3683,588.7219,51928.0
2021-08-05 11:00:00,590.05,594.0,588.68,594.0,43446.0,588.4626,592.402,587.0963,592.402,43446.0
2021-08-05 11:30:00,593.94,596.11,591.0,596.02,33658.0,592.3421,594.5063,589.4101,594.4165,33658.0
2021-08-05 12:00:00,596.11,600.2,595.38,600.0,230346.0,594.5063,598.5853,593.7783,598.3858,230346.0
2021-08-05 12:30:00,599.91,600.3,597.2,599.33,76830.0,598.2961,598.685,595.5934,597.7176,76830.0
2021-08-05 13:00:00,599.18,600.0,598.17,598.53,38681.0,597.568,598.3858,596.5608,596.9198,38681.0
2021-08-05 13:30:00,598.35,598.86,595.63,597.69,41479.0,596.7403,597.2489,594.0276,596.0821,41479.0
2021-08-05 14:00:00,598.0,600.2,596.84,599.58,47450.0,596.3912,598.5853,595.2343,597.967,47450.0
2021-08-05 14:30:00,599.69,601.0,599.1,599.92,51872.0,598.0767,599.3831,597.4883,598.3061,51872.0
2021-08-05 15:00:00,599.75,600.2,597.41,598.67,29980.0,598.1365,598.5853,595.8028,597.0594,29980.0
2021-08-05 15:30:00,598.64,603.14,597.93,602.57,128378.0,597.0295,601.5174,596.3214,600.9489,128378.0
2021-08-06 09:30:00,603.09,608.6,600.25,605.75,148301.0,601.4675,606.9627,598.6352,604.1204,148301.0
2021-08-06 10:00:00,604.81,606.15,600.02,603.95,65592.0,603.1829,604.5193,598.4058,602.3252,65592.0
2021-08-06 10:30:00,603.45,606.51,600.22,606.51,45268.0,601.8266,604.8783,598.6052,604.8783,45268.0
2021-08-06 11:00:00,606.26,608.0,605.01,605.92,24569.0,604.629,606.3643,603.3824,604.2899,24569.0
2021-08-06 11:30:00,606.18,609.0,605.47,608.7,32298.0,604.5492,607.3616,603.8411,607.0624,32298.0
2021-08-06 12:00:00,608.88,609.92,608.63,609.04,36659.0,607.242,608.2792,606.9926,607.4015,36659.0
2021-08-06 12:30:00,609.09,610.51,608.5,610.24,50326.0,607.4514,608.8676,606.863,608.5983,50326.0
2021-08-06 13:00:00,610.82,613.09,610.82,612.63,30790.0,609.1767,611.4406,609.1767,610.9819,30790.0
2021-08-06 13:30:00,612.9,615.0,612.16,612.37,49539.0,611.2511,613.3455,610.5131,610.7226,49539.0
2021-08-06 14:00:00,612.72,614.79,612.41,613.99,19528.0,611.0716,613.1361,610.7625,612.3382,19528.0
2021-08-06 14:30:00,614.0,614.91,613.0,613.69,49730.0,612.3482,613.2557,611.3509,612.039,49730.0
2021-08-06 15:00:00,613.63,613.64,611.13,611.63,34834.0,611.9792,611.9891,609.4859,609.9846,34834.0
2021-08-06 15:30:00,612.06,612.42,610.55,611.1,71562.0,610.4134,610.7724,608.9075,609.456,71562.0
2021-08-09 09:30:00,610.85,624.55,610.68,622.73,126041.0,609.2067,622.8698,609.0371,621.0547,126041.0
2021-08-09 10:00:00,623.2,624.02,620.85,622.52,38333.0,621.5234,622.3412,619.1797,620.8453,38333.0
2021-08-09 10:30:00,622.89,624.77,619.37,620.34,35653.0,621.2143,623.0892,617.7037,618.6711,35653.0
2021-08-09 11:00:00,620.77,621.72,618.86,619.56,33831.0,619.1,620.0474,617.1951,617.8932,33831.0
2021-08-09 11:30:00,620.06,620.23,612.04,612.87,35084.0,618.3919,618.5614,610.3934,611.2212,35084.0
2021-08-09 12:00:00,613.08,615.56,610.59,613.78,41583.0,611.4307,613.904,608.9473,612.1288,41583.0
2021-08-09 12:30:00,613.96,616.02,613.62,615.16,17525.0,612.3083,614.3627,611.9692,613.5051,17525.0
2021-08-09 13:00:00,615.23,619.73,614.32,619.43,37394.0,613.5749,618.0628,612.6673,617.7636,37394.0
2021-08-09 13:30:00,619.31,619.96,614.99,617.74,24934.0,617.6439,618.2921,613.3355,616.0781,24934.0
2021-08-09 14:00:00,617.42,620.45,617.42,620.19,43909.0,615.759,618.7808,615.759,618.5215,43909.0
2021-08-09 14:30:00,620.09,620.09,615.01,615.01,35427.0,618.4218,618.4218,613.3555,613.3555,35427.0
2021-08-09 15:00:00,614.61,616.0,611.63,611.99,24244.0,612.9565,614.3428,609.9846,610.3436,24244.0
2021-08-09 15:30:00,612.0,614.66,610.73,613.94,54280.0,610.3536,613.0064,609.087,612.2883,54280.0
2021-08-10 09:30:00,615.73,619.78,613.41,615.34,26501.0,614.0735,618.1126,611.7598,613.6846,26501.0
2021-08-10 10:00:00,615.38,615.68,611.64,612.25,24782.0,613.7245,614.0237,609.9945,610.6029,24782.0
2021-08-10 10:30:00,612.66,613.27,604.55,607.71,45335.0,611.0118,611.6201,602.9236,606.0751,45335.0
2021-08-10 11:00:00,608.16,608.31,605.82,606.95,20829.0,606.5239,606.6735,604.1902,605.3171,20829.0
2021-08-10 11:30:00,607.01,609.53,606.4,608.98,54777.0,605.377,607.8902,604.7686,607.3417,54777.0
2021-08-10 12:00:00,608.92,609.95,607.81,609.95,20756.0,607.2818,608.3091,606.1748,608.3091,20756.0
2021-08-10 12:30:00,609.85,609.85,607.86,609.08,21379.0,608.2093,608.2093,606.2247,607.4414,21379.0
2021-08-10 13:00:00,609.06,610.04,608.01,608.69,13078.0,607.4215,608.3988,606.3743,607.0525,13078.0
2021-08-10 13:30:00,608.72,612.46,608.63,611.09,12340.0,607.0824,610.8123,606.9926,609.446,12340.0
2021-08-10 14:00:00,611.09,613.42,610.99,613.42,22105.0,609.446,611.7697,609.3463,611.7697,22105.0
2021-08-10 14:30:00,613.19,614.49,613.19,614.21,23217.0,611.5404,612.8369,611.5404,612.5576,23217.0
2021-08-10 15:00:00,614.25,614.36,612.75,613.25,19411.0,612.5975,612.7072,611.1015,611.6002,19411.0
2021-08-10 15:30:00,613.23,615.0,611.76,614.98,62132.0,611.5802,613.3455,610.1142,613.3255,62132.0
2021-08-11 09:30:00,616.07,620.0,613.55,618.26,36084.0,614.4126,618.332,611.8994,616.5967,36084.0
2021-08-11 10:00:00,618.07,618.99,616.14,618.14,12847.0,616.4072,617.3248,614.4824,616.477,12847.0
2021-08-11 10:30:00,618.13,620.2,616.51,618.0,27597.0,616.4671,618.5315,614.8514,616.3374,27597.0
2021-08-11 11:00:00,617.94,617.94,613.0,614.16,20201.0,616.2776,616.2776,611.3509,612.5077,20201.0
2021-08-11 11:30:00,614.24,620.44,614.03,619.8,31223.0,612.5875,618.7709,612.3781,618.1326,31223.0
2021-08-11 12:00:00,619.99,621.37,618.8,620.77,14979.0,618.3221,619.6983,617.1353,619.1,14979.0
2021-08-11 12:30:00,620.53,620.82,618.51,619.33,11665.0,618.8606,619.1498,616.846,617.6638,11665.0
2021-08-11 13:00:00,618.65,618.65,615.01,615.68,13332.0,616.9857,616.9857,613.3555,614.0237,13332.0
2021-08-11 13:30:00,615.69,615.87,613.91,615.83,6157.0,614.0336,614.2131,612.2584,614.1733,6157.0
2021-08-11 14:00:00,615.2,615.2,612.38,612.38,11681.0,613.5449,613.5449,610.7325,610.7325,11681.0
2021-08-11 14:30:00,613.04,614.19,604.44,605.08,40632.0,611.3908,612.5377,602.8139,603.4522,40632.0
2021-08-11 15:00:00,605.38,608.02,604.83,607.96,26380.0,603.7514,606.3843,603.2028,606.3244,26380.0
2021-08-11 15:30:00,606.94,609.43,603.41,608.46,56288.0,605.3072,607.7905,601.7867,606.8231,56288.0
2021-08-12 09:30:00,607.0,608.11,599.4,600.34,50945.0,605.367,606.474,597.7875,598.7249,50945.0
2021-08-12 10:00:00,601.16,603.05,599.88,600.49,35539.0,599.5427,601.4276,598.2662,598.8745,35539.0
2021-08-12 10:30:00,600.0,606.54,598.03,606.54,57996.0,598.3858,604.9082,596.4211,604.9082,57996.0
2021-08-12 11:00:00,605.84,608.62,605.28,608.62,19388.0,604.2101,606.9826,603.6516,606.9826,19388.0
2021-08-12 11:30:00,607.86,609.23,607.04,607.05,13373.0,606.2247,607.591,605.4069,605.4169,13373.0
2021-08-12 12:00:00,607.49,608.38,606.76,607.26,9385.0,605.8557,606.7433,605.1277,605.6263,9385.0
2021-08-12 12:30:00,607.48,608.3,606.92,608.24,7783.0,605.8457,606.6635,605.2872,606.6037,7783.0
2021-08-12 13:00:00,608.15,610.6,607.78,610.05,7211.0,606.5139,608.9573,606.1449,608.4088,7211.0
2021-08-12 13:30:00,610.02,610.76,608.31,610.1,20192.0,608.3789,609.1169,606.6735,608.4587,20192.0
2021-08-12 14:00:00,610.5,611.52,610.15,610.21,7211.0,608.8576,609.8748,608.5085,608.5684,7211.0
2021-08-12 14:30:00,610.6,610.98,609.13,610.36,6110.0,608.9573,609.3363,607.4913,608.718,6110.0
2021-08-12 15:00:00,610.39,610.39,606.49,606.5,18411.0,608.7479,608.7479,604.8584,604.8684,18411.0
2021-08-12 15:30:00,606.4,608.79,605.94,608.01,56835.0,604.7686,607.1522,604.3099,606.3743,56835.0
2021-08-13 09:30:00,614.0,624.12,612.62,620.59,69289.0,612.3482,622.441,610.9719,618.9204,69289.0
2021-08-13 10:00:00,620.16,621.01,616.26,616.57,24526.0,618.4916,619.3393,614.6021,614.9113,24526.0
2021-08-13 10:30:00,616.56,620.57,616.56,619.91,15322.0,614.9013,618.9005,614.9013,618.2423,15322.0
2021-08-13 11:00:00,619.93,622.75,619.69,622.45,37021.0,618.2622,621.0746,618.0229,620.7754,37021.0
2021-08-13 11:30:00,622.07,623.0,621.08,622.83,19856.0,620.3965,621.324,619.4091,621.1544,19856.0
2021-08-13 12:00:00,623.24,623.79,621.63,623.35,36526.0,621.5633,622.1118,619.9576,621.673,36526.0
2021-08-13 12:30:00,623.63,623.63,619.35,621.32,19602.0,621.9523,621.9523,617.6838,619.6485,19602.0
2021-08-13 13:00:00,621.13,622.63,620.47,621.41,15867.0,619.459,620.955,618.8008,619.7382,15867.0
2021-08-13 13:30:00,621.54,623.14,621.1,622.97,17445.0,619.8679,621.4636,619.4291,621.294,17445.0
2021-08-13 14:00:00,622.96,623.62,621.73,623.61,13727.0,621.2841,621.9423,620.0574,621.9323,13727.0
2021-08-13 14:30:00,623.47,625.0,623.2,624.83,33397.0,621.7927,623.3186,621.5234,623.149,33397.0
2021-08-13 15:00:00,624.93,625.0,623.81,624.06,29861.0,623.2488,623.3186,622.1318,622.3811,29861.0
2021-08-13 15:30:00,623.94,624.81,622.67,624.81,73919.0,622.2614,623.1291,620.9949,623.1291,73919.0
2021-08-16 09:30:00,625.66,626.36,622.55,624.14,128951.0,623.9768,624.6749,620.8752,622.4609,128951.0
2021-08-16 10:00:00,624.14,624.84,619.99,620.0,46553.0,622.4609,623.159,618.3221,618.332,46553.0
2021-08-16 10:30:00,619.57,624.99,615.06,623.83,29119.0,617.9032,623.3086,613.4053,622.1517,29119.0
2021-08-16 11:00:00,624.0,625.61,622.77,623.95,57311.0,622.3213,623.9269,621.0946,622.2714,57311.0
2021-08-16 11:30:00,623.29,625.27,622.2,624.6,35448.0,621.6132,623.5879,620.5261,622.9197,35448.0
2021-08-16 12:00:00,624.14,625.01,623.32,624.92,12603.0,622.4609,623.3286,621.6431,623.2388,12603.0
2021-08-16 12:30:00,624.84,625.0,621.3,622.81,19183.0,623.159,623.3186,619.6285,621.1345,19183.0
2021-08-16 13:00:00,622.93,625.08,622.38,625.08,9085.0,621.2542,623.3984,620.7056,623.3984,9085.0
2021-08-16 13:30:00,624.74,625.85,623.4,623.61,22335.0,623.0593,624.1663,621.7229,621.9323,22335.0
2021-08-16 14:00:00,623.61,626.4,623.33,626.23,19343.0,621.9323,624.7148,621.6531,624.5453,19343.0
2021-08-16 14:30:00,626.4,628.0,626.28,627.71,30602.0,624.7148,626.3105,624.5951,626.0213,30602.0
2021-08-16 15:00:00,627.71,628.91,626.79,628.81,33075.0,626.0213,627.2181,625.1038,627.1183,33075.0
2021-08-16 15:30:00,628.82,630.0,627.98,629.03,60766.0,627.1283,628.3051,626.2906,627.3377,60766.0
2021-08-17 09:30:00,626.14,644.0,624.0,640.42,130560.0,624.4555,642.2675,622.3213,638.6971,130560.0
2021-08-17 10:00:00,640.43,643.0,635.5,642.85,42366.0,638.7071,641.2702,633.7903,641.1206,42366.0
2021-08-17 10:30:00,642.93,646.41,642.92,646.37,63926.0,641.2003,644.671,641.1904,644.6311,63926.0
2021-08-17 11:00:00,646.23,648.0,642.58,643.8,71033.0,644.4915,646.2567,640.8513,642.068,71033.0
2021-08-17 11:30:00,643.5,646.21,642.4,643.82,34895.0,641.7688,644.4715,640.6718,642.088,34895.0
2021-08-17 12:00:00,643.38,643.92,639.1,640.69,28996.0,641.6491,642.1877,637.3807,638.9664,28996.0
2021-08-17 12:30:00,640.69,642.76,639.03,641.89,21434.0,638.9664,641.0308,637.3108,640.1631,21434.0
2021-08-17 13:00:00,641.79,643.74,641.75,643.44,18660.0,640.0634,642.0082,640.0235,641.709,18660.0
2021-08-17 13:30:00,643.53,646.68,643.09,645.8,22436.0,641.7987,644.9403,641.3599,644.0626,22436.0
2021-08-17 14:00:00,646.09,647.0,644.0,645.04,45836.0,644.3518,645.2594,642.2675,643.3047,45836.0
2021-08-17 14:30:00,644.85,646.86,644.85,646.51,58201.0,643.1152,645.1198,643.1152,644.7707,58201.0
2021-08-17 15:00:00,646.64,648.84,646.47,648.83,63438.0,644.9004,647.0944,644.7308,647.0845,63438.0
2021-08-17 15:30:00,648.69,650.0,646.92,647.33,109011.0,646.9449,648.2513,645.1796,645.5885,109011.0
2021-08-18 09:30:00,650.0,651.0,647.1,649.77,297095.0,648.2513,649.2486,645.3591,648.0219,297095.0
2021-08-18 10:00:00,649.99,650.63,647.41,648.45,140679.0,648.2414,648.8796,645.6683,646.7055,140679.0
2021-08-18 10:30:00,648.45,650.39,648.34,649.82,52538.0,646.7055,648.6403,646.5958,648.0718,52538.0
2021-08-18 11:00:00,649.69,651.27,648.67,650.63,46741.0,647.9422,649.5179,646.9249,648.8796,46741.0
2021-08-18 11:30:00,650.84,658.97,650.68,655.55,107795.0,649.0891,657.1972,648.9295,653.7864,107795.0
2021-08-18 12:00:00,655.18,655.3,651.35,653.44,21252.0,653.4174,653.5371,649.5977,651.6821,21252.0
2021-08-18 12:30:00,653.65,654.29,652.25,653.13,20424.0,651.8915,652.5298,650.4953,651.3729,20424.0
2021-08-18 13:00:00,653.21,655.83,653.2,655.13,23291.0,651.4527,654.0656,651.4427,653.3675,23291.0
2021-08-18 13:30:00,655.12,655.27,652.51,652.78,20328.0,653.3576,653.5071,650.7546,651.0238,20328.0
2021-08-18 14:00:00,652.6,653.88,645.46,647.89,37818.0,650.8443,652.1209,643.7235,646.147,37818.0
2021-08-18 14:30:00,647.47,648.42,642.26,642.26,38574.0,645.7281,646.6756,640.5321,640.5321,38574.0
2021-08-18 15:00:00,642.29,642.99,635.5,637.11,72924.0,640.5621,641.2602,633.7903,635.396,72924.0
2021-08-18 15:30:00,637.05,639.01,633.0,635.2,113163.0,635.3362,637.2909,631.2971,633.4911,113163.0
2021-08-19 09:30:00,628.94,651.98,628.93,650.89,89242.0,627.248,650.226,627.238,649.1389,89242.0
2021-08-19 10:00:00,651.9,653.68,649.1,653.38,50995.0,650.1462,651.9214,647.3537,651.6222,50995.0
2021-08-19 10:30:00,653.2,658.73,650.48,657.75,87740.0,651.4427,656.9578,648.73,655.9805,87740.0
2021-08-19 11:00:00,657.17,660.0,654.96,657.48,101310.0,655.402,658.2244,653.198,655.7112,101310.0
2021-08-19 11:30:00,657.4,657.64,650.2,656.48,46778.0,655.6314,655.8708,648.4508,654.7139,46778.0
2021-08-19 12:00:00,656.2,660.11,656.2,659.61,52197.0,654.4346,658.3341,654.4346,657.8355,52197.0
2021-08-19 12:30:00,659.91,662.87,658.83,658.98,63775.0,658.1347,661.0867,657.0576,657.2072,63775.0
2021-08-19 13:00:00,659.81,659.81,650.0,652.92,40390.0,658.0349,658.0349,648.2513,651.1635,40390.0
2021-08-19 13:30:00,652.06,653.67,650.71,651.26,44404.0,650.3058,651.9115,648.9594,649.5079,44404.0
2021-08-19 14:00:00,651.17,654.11,650.42,650.82,37706.0,649.4182,652.3503,648.6702,649.0691,37706.0
2021-08-19 14:30:00,650.54,654.62,648.23,653.69,22624.0,648.7899,652.8589,646.4861,651.9314,22624.0
2021-08-19 15:00:00,654.21,657.38,653.94,656.32,19321.0,652.45,655.6115,652.1807,654.5543,19321.0
2021-08-19 15:30:00,656.28,657.39,655.04,655.59,92532.0,654.5144,655.6214,653.2778,653.8263,92532.0
2021-08-20 09:30:00,659.0,669.97,655.63,668.43,141212.0,657.2271,668.1676,653.8662,666.6317,141212.0
2021-08-20 10:00:00,668.69,673.98,662.49,672.04,95704.0,666.891,672.1668,660.7077,670.232,95704.0
2021-08-20 10:30:00,671.2,672.0,661.77,662.6,50598.0,669.3943,670.1921,659.9897,660.8174,50598.0
2021-08-20 11:00:00,662.62,666.8,662.41,666.42,52416.0,660.8374,665.0061,660.6279,664.6272,52416.0
2021-08-20 11:30:00,666.27,671.06,665.01,670.1,63522.0,664.4776,669.2547,663.2209,668.2973,63522.0
2021-08-20 12:00:00,670.0,674.0,669.28,673.66,41718.0,668.1975,672.1868,667.4795,671.8477,41718.0
2021-08-20 12:30:00,673.75,674.07,669.02,670.58,71763.0,671.9374,672.2566,667.2202,668.776,71763.0
2021-08-20 13:00:00,670.25,670.5,665.53,668.06,23235.0,668.4468,668.6962,663.7395,666.2627,23235.0
2021-08-20 13:30:00,668.33,668.34,665.34,665.92,20655.0,666.532,666.542,663.5501,664.1285,20655.0
2021-08-20 14:00:00,665.92,666.38,664.5,665.68,27703.0,664.1285,664.5873,662.7123,663.8891,27703.0
2021-08-20 14:30:00,666.53,666.53,664.26,666.21,18083.0,664.7369,664.7369,662.473,664.4177,18083.0
2021-08-20 15:00:00,666.0,668.35,666.0,667.84,25935.0,664.2083,666.552,664.2083,666.0433,25935.0
2021-08-20 15:30:00,667.71,668.12,662.93,662.93,88420.0,665.9137,666.3226,661.1465,661.1465,88420.0
2021-08-23 09:30:00,665.21,666.0,642.68,651.49,213054.0,663.4204,664.2083,640.951,649.7373,213054.0
2021-08-23 10:00:00,650.7,662.93,650.7,662.66,56869.0,648.9494,661.1465,648.9494,660.8773,56869.0
2021-08-23 10:30:00,662.96,671.2,662.52,669.16,32326.0,661.1765,669.3943,660.7376,667.3598,32326.0
2021-08-23 11:00:00,669.43,670.81,666.7,669.99,26409.0,667.6291,669.0053,664.9064,668.1875,26409.0
2021-08-23 11:30:00,670.31,671.49,666.0,666.37,28549.0,668.5067,669.6835,664.2083,664.5773,28549.0
2021-08-23 12:00:00,666.05,666.57,662.73,666.38,23738.0,664.2581,664.7767,660.9471,664.5873,23738.0
2021-08-23 12:30:00,666.59,666.89,662.28,665.61,17018.0,664.7967,665.0959,660.4983,663.8193,17018.0
2021-08-23 13:00:00,665.96,666.83,664.42,664.74,26685.0,664.1684,665.036,662.6325,662.9517,26685.0
2021-08-23 13:30:00,665.08,667.41,664.87,667.41,16846.0,663.2908,665.6145,663.0813,665.6145,16846.0
2021-08-23 14:00:00,667.81,669.25,667.41,667.57,15223.0,666.0134,667.4495,665.6145,665.7741,15223.0
2021-08-23 14:30:00,667.56,667.76,663.7,666.86,24019.0,665.7641,665.9635,661.9145,665.066,24019.0
2021-08-23 15:00:00,666.93,667.25,665.53,666.23,24394.0,665.1358,665.4549,663.7395,664.4377,24394.0
2021-08-23 15:30:00,665.86,668.39,665.74,667.29,39361.0,664.0687,666.5919,663.949,665.4948,39361.0
2021-08-24 09:30:00,665.92,667.0,656.73,661.43,62821.0,664.1285,665.2056,654.9632,659.6506,62821.0
2021-08-24 10:00:00,662.47,667.0,661.24,665.22,22539.0,660.6878,665.2056,659.4611,663.4304,22539.0
2021-08-24 10:30:00,665.68,665.77,660.35,660.74,19699.0,663.8891,663.9789,658.5735,658.9624,19699.0
2021-08-24 11:00:00,660.94,664.15,658.0,664.04,53754.0,659.1619,662.3633,656.2298,662.2536,53754.0
2021-08-24 11:30:00,664.4,665.21,663.47,665.13,16388.0,662.6126,663.4204,661.6851,663.3406,16388.0
2021-08-24 12:00:00,665.58,669.71,665.18,668.38,30286.0,663.7894,667.9083,663.3905,666.5819,30286.0
2021-08-24 12:30:00,668.38,668.38,663.69,665.14,23629.0,666.5819,666.5819,661.9045,663.3506,23629.0
2021-08-24 13:00:00,665.9,667.94,665.09,667.29,9675.0,664.1086,666.1431,663.3007,665.4948,9675.0
2021-08-24 13:30:00,667.5,667.81,665.72,666.14,8714.0,665.7042,666.0134,663.929,664.3479,8714.0
2021-08-24 14:00:00,666.28,669.7,665.4,667.81,29459.0,664.4875,667.8983,663.6099,666.0134,29459.0
2021-08-24 14:30:00,667.49,667.74,665.72,667.68,14881.0,665.6943,665.9436,663.929,665.8838,14881.0
2021-08-24 15:00:00,667.67,669.35,667.67,668.43,20116.0,665.8738,667.5493,665.8738,666.6317,20116.0
2021-08-24 15:30:00,668.32,670.0,667.51,669.62,73885.0,666.522,668.1975,665.7142,667.8185,73885.0
2021-08-25 09:30:00,673.01,674.0,660.79,663.58,64511.0,671.1994,672.1868,659.0123,661.7948,64511.0
2021-08-25 10:00:00,663.25,666.02,662.01,664.08,24278.0,661.4657,664.2282,660.229,662.2934,24278.0
2021-08-25 10:30:00,664.25,666.4,664.0,665.77,20443.0,662.463,664.6072,662.2137,663.9789,20443.0
2021-08-25 11:00:00,665.61,666.99,664.3,665.49,17859.0,663.8193,665.1956,662.5129,663.6997,17859.0
2021-08-25 11:30:00,665.66,667.5,665.0,665.0,15066.0,663.8692,665.7042,663.211,663.211,15066.0
2021-08-25 12:00:00,666.15,667.38,665.69,667.17,12039.0,664.3579,665.5846,663.8991,665.3751,12039.0
2021-08-25 12:30:00,667.12,668.2,666.66,667.36,15416.0,665.3253,666.4024,664.8665,665.5646,15416.0
2021-08-25 13:00:00,667.5,670.0,666.94,668.07,20551.0,665.7042,668.1975,665.1458,666.2727,20551.0
2021-08-25 13:30:00,667.79,670.93,666.76,669.66,32356.0,665.9935,669.125,664.9662,667.8584,32356.0
2021-08-25 14:00:00,669.87,670.55,668.43,669.46,16187.0,668.0679,668.746,666.6317,667.659,16187.0
2021-08-25 14:30:00,669.68,670.17,668.68,670.15,8292.0,667.8784,668.3671,666.8811,668.3471,8292.0
2021-08-25 15:00:00,669.63,671.6,669.35,669.79,25220.0,667.8285,669.7932,667.5493,667.9881,25220.0
2021-08-25 15:30:00,669.6,669.92,668.02,669.18,29624.0,667.7986,668.1177,666.2228,667.3797,29624.0
2021-08-26 09:30:00,670.06,674.45,668.08,668.08,46545.0,668.2574,672.6355,666.2827,666.2827,46545.0
2021-08-26 10:00:00,667.26,669.55,665.81,666.57,20483.0,665.4649,667.7487,664.0188,664.7767,20483.0
2021-08-26 10:30:00,666.13,667.79,663.29,665.49,19749.0,664.3379,665.9935,661.5056,663.6997,19749.0
2021-08-26 11:00:00,665.8,667.16,663.69,667.16,17621.0,664.0088,665.3652,661.9045,665.3652,17621.0
2021-08-26 11:30:00,666.84,669.78,666.73,668.64,20790.0,665.046,667.9781,664.9363,666.8412,20790.0
2021-08-26 12:00:00,668.75,673.71,668.75,670.75,30297.0,666.9509,671.8975,666.9509,668.9455,30297.0
2021-08-26 12:30:00,670.4,672.87,670.2,672.74,10717.0,668.5964,671.0598,668.397,670.9301,10717.0
2021-08-26 13:00:00,672.72,672.72,670.45,671.13,6334.0,670.9102,670.9102,668.6463,669.3245,6334.0
2021-08-26 13:30:00,670.77,670.77,668.76,669.82,8717.0,668.9654,668.9654,666.9609,668.018,8717.0
2021-08-26 14:00:00,669.74,669.91,666.93,668.06,9302.0,667.9382,668.1078,665.1358,666.2627,9302.0
2021-08-26 14:30:00,668.32,668.76,667.08,667.49,10906.0,666.522,666.9609,665.2854,665.6943,10906.0
2021-08-26 15:00:00,667.89,668.31,666.01,666.93,11539.0,666.0932,666.5121,664.2183,665.1358,11539.0
2021-08-26 15:30:00,666.86,667.48,665.21,665.68,23366.0,665.066,665.6843,663.4204,663.8891,23366.0
2021-08-27 09:30:00,668.95,669.0,660.75,666.35,22258.0,667.1503,667.2002,658.9724,664.5573,22258.0
2021-08-27 10:00:00,666.9,673.11,666.48,669.37,34209.0,665.1059,671.2992,664.687,667.5692,34209.0
2021-08-27 10:30:00,670.14,672.57,668.92,671.06,18897.0,668.3371,670.7606,667.1204,669.2547,18897.0
2021-08-27 11:00:00,671.55,672.51,670.79,671.32,10257.0,669.7434,670.7008,668.9854,669.514,10257.0
2021-08-27 11:30:00,671.86,671.92,670.0,670.42,10554.0,670.0525,670.1124,668.1975,668.6164,10554.0
2021-08-27 12:00:00,670.34,670.99,669.34,670.65,6689.0,668.5366,669.1849,667.5393,668.8458,6689.0
2021-08-27 12:30:00,671.17,671.62,669.59,670.9,6901.0,669.3644,669.8132,667.7886,669.0951,6901.0
2021-08-27 13:00:00,671.48,671.48,669.72,669.75,9243.0,669.6735,669.6735,667.9183,667.9482,9243.0
2021-08-27 13:30:00,669.71,669.79,667.28,667.69,7213.0,667.9083,667.9881,665.4848,665.8937,7213.0
2021-08-27 14:00:00,667.75,668.18,666.34,668.18,10192.0,665.9536,666.3824,664.5474,666.3824,10192.0
2021-08-27 14:30:00,668.05,669.28,666.51,667.23,5617.0,666.2528,667.4795,664.7169,665.435,5617.0
2021-08-27 15:00:00,667.3,667.75,665.75,665.81,12270.0,665.5048,665.9536,663.959,664.0188,12270.0
2021-08-27 15:30:00,665.52,666.02,662.62,663.24,27278.0,663.7296,664.2282,660.8374,661.4557,27278.0
2021-08-30 09:30:00,664.01,664.01,660.44,661.05,67998.0,662.2236,662.2236,658.6632,659.2716,67998.0
2021-08-30 10:00:00,662.0,670.12,661.77,668.33,51725.0,660.219,668.3172,659.9897,666.532,51725.0
2021-08-30 10:30:00,668.09,670.2,666.76,670.2,15694.0,666.2927,668.397,664.9662,668.397,15694.0
2021-08-30 11:00:00,670.31,672.48,669.65,669.8,42938.0,668.5067,670.6708,667.8485,667.9981,42938.0
2021-08-30 11:30:00,670.2,674.05,669.96,673.86,36590.0,668.397,672.2366,668.1576,672.0471,36590.0
2021-08-30 12:00:00,674.01,675.44,672.87,675.4,60404.0,672.1967,673.6229,671.0598,673.583,60404.0
2021-08-30 12:30:00,675.35,675.35,673.13,674.42,15165.0,673.5331,673.5331,671.3191,672.6056,15165.0
2021-08-30 13:00:00,673.85,676.17,673.35,676.14,24739.0,672.0372,674.3509,671.5385,674.321,24739.0
2021-08-30 13:30:00,676.45,676.99,673.02,675.71,21290.0,674.6302,675.1687,671.2094,673.8922,21290.0
2021-08-30 14:00:00,674.96,676.5,674.66,675.4,23022.0,673.1442,674.68,672.845,673.583,23022.0
2021-08-30 14:30:00,675.88,677.59,674.44,676.53,28384.0,674.0617,675.7671,672.6256,674.71,28384.0
2021-08-30 15:00:00,676.56,678.0,676.09,677.01,26698.0,674.7399,676.176,674.2711,675.1887,26698.0
2021-08-30 15:30:00,676.98,678.69,676.35,676.35,54367.0,675.1587,676.8641,674.5304,674.5304,54367.0
2021-08-31 09:30:00,677.51,680.25,675.04,679.82,36785.0,675.6873,678.4199,673.224,677.9911,36785.0
2021-08-31 10:00:00,680.17,681.73,677.75,678.38,14518.0,678.3402,679.896,675.9267,676.555,14518.0
2021-08-31 10:30:00,677.93,678.41,671.3,673.54,35236.0,676.1062,676.5849,669.494,671.728,35236.0
2021-08-31 11:00:00,674.0,675.16,672.07,672.42,13234.0,672.1868,673.3436,670.262,670.611,13234.0
2021-08-31 11:30:00,672.95,672.95,668.33,671.73,29574.0,671.1396,671.1396,666.532,669.9229,29574.0
2021-08-31 12:00:00,671.58,672.35,669.85,670.72,14765.0,669.7733,670.5412,668.0479,668.9156,14765.0
2021-08-31 12:30:00,671.13,673.22,671.11,672.02,20945.0,669.3245,671.4089,669.3045,670.2121,20945.0
2021-08-31 13:00:00,672.23,674.09,672.1,672.38,12899.0,670.4215,672.2765,670.2919,670.5711,12899.0
2021-08-31 13:30:00,672.27,673.43,669.22,669.5,26565.0,670.4614,671.6183,667.4196,667.6989,26565.0
2021-08-31 14:00:00,669.5,670.6,668.65,670.6,40879.0,667.6989,668.7959,666.8512,668.7959,40879.0
2021-08-31 14:30:00,670.5,674.08,670.31,671.78,18603.0,668.6962,672.2665,668.5067,669.9727,18603.0
2021-08-31 15:00:00,672.27,673.95,671.75,672.89,16504.0,670.4614,672.1369,669.9428,671.0797,16504.0
2021-08-31 15:30:00,672.85,674.1,671.07,673.2,87304.0,671.0399,672.2865,669.2646,671.3889,87304.0
2021-09-01 09:30:00,675.01,679.4,671.63,677.66,44973.0,673.194,677.5722,669.8231,675.8369,44973.0
2021-09-01 10:00:00,678.08,678.08,672.34,673.07,27859.0,676.2558,676.2558,670.5312,671.2593,27859.0
2021-09-01 10:30:00,673.04,677.21,671.81,675.59,44583.0,671.2293,675.3881,670.0027,673.7725,44583.0
2021-09-01 11:00:00,676.27,679.39,673.29,679.29,38346.0,674.4507,677.5623,671.4787,677.4625,38346.0
2021-09-01 11:30:00,679.3,684.5,678.38,684.5,40736.0,677.4725,682.6585,676.555,682.6585,40736.0
2021-09-01 12:00:00,684.58,686.0,683.99,684.39,19232.0,682.7383,684.1545,682.1499,682.5488,19232.0
2021-09-01 12:30:00,684.47,686.28,683.79,684.59,34407.0,682.6286,684.4337,681.9504,682.7483,34407.0
2021-09-01 13:00:00,684.96,685.25,681.57,682.25,13944.0,683.1173,683.4065,679.7364,680.4146,13944.0
2021-09-01 13:30:00,682.2,683.94,681.5,683.14,11249.0,680.3647,682.1,679.6666,681.3022,11249.0
2021-09-01 14:00:00,682.79,683.5,682.13,682.78,23992.0,680.9531,681.6612,680.2949,680.9431,23992.0
2021-09-01 14:30:00,683.04,685.42,681.77,683.74,17270.0,681.2024,683.576,679.9359,681.9006,17270.0
2021-09-01 15:00:00,683.83,684.0,681.54,684.0,40029.0,681.9903,682.1599,679.7065,682.1599,40029.0
2021-09-01 15:30:00,683.97,683.98,680.64,680.96,60175.0,682.1299,682.1399,678.8089,679.128,60175.0
2021-09-02 09:30:00,683.5,684.9,679.03,679.13,27226.0,681.6612,683.0574,677.2032,677.303,27226.0
2021-09-02 10:00:00,679.07,680.72,678.15,680.08,28915.0,677.2431,678.8887,676.3256,678.2504,28915.0
2021-09-02 10:30:00,680.35,680.98,677.26,680.1,32694.0,678.5197,679.148,675.438,678.2703,32694.0
2021-09-02 11:00:00,680.37,681.21,679.42,679.97,15620.0,678.5396,679.3774,677.5922,678.1407,15620.0
2021-09-02 11:30:00,680.06,680.93,679.53,680.0,13395.0,678.2305,679.0981,677.7019,678.1706,13395.0
2021-09-02 12:00:00,679.7,680.84,679.3,680.33,12309.0,677.8714,679.0084,677.4725,678.4997,12309.0
2021-09-02 12:30:00,679.98,680.47,679.4,680.03,15951.0,678.1507,678.6394,677.5722,678.2005,15951.0
2021-09-02 13:00:00,680.0,680.61,679.44,679.62,8917.0,678.1706,678.779,677.6121,677.7916,8917.0
2021-09-02 13:30:00,679.85,680.72,679.19,679.54,16321.0,678.021,678.8887,677.3628,677.7119,16321.0
2021-09-02 14:00:00,679.57,680.5,679.11,679.53,26095.0,677.7418,678.6693,677.283,677.7019,26095.0
2021-09-02 14:30:00,679.34,680.0,678.35,678.65,22102.0,677.5124,678.1706,676.5251,676.8243,22102.0
2021-09-02 15:00:00,678.67,679.62,678.49,679.05,22118.0,676.8442,677.7916,676.6647,677.2232,22118.0
2021-09-02 15:30:00,679.3,679.93,674.57,675.74,121183.0,677.4725,678.1008,672.7552,673.9221,121183.0
2021-09-03 09:30:00,674.67,677.2,672.0,675.56,23758.0,672.855,675.3782,670.1921,673.7426,23758.0
2021-09-03 10:00:00,677.03,679.52,675.92,677.31,13459.0,675.2086,677.6919,674.1016,675.4879,13459.0
2021-09-03 10:30:00,677.44,681.72,676.37,681.11,16627.0,675.6175,679.886,674.5504,679.2776,16627.0
2021-09-03 11:00:00,680.81,683.49,679.97,683.18,8637.0,678.9784,681.6512,678.1407,681.3421,8637.0
2021-09-03 11:30:00,683.18,684.81,682.16,683.91,12608.0,681.3421,682.9677,680.3248,682.0701,12608.0
2021-09-03 12:00:00,683.58,686.62,683.56,684.95,12782.0,681.741,684.7728,681.721,683.1073,12782.0
2021-09-03 12:30:00,684.96,685.05,682.85,682.85,8118.0,683.1173,683.207,681.013,681.013,8118.0
2021-09-03 13:00:00,682.5,684.66,682.0,684.32,10653.0,680.6639,682.8181,680.1652,682.479,10653.0
2021-09-03 13:30:00,684.56,685.47,682.8,682.8,9505.0,682.7184,683.6259,680.9631,680.9631,9505.0
2021-09-03 14:00:00,682.86,683.57,682.04,682.27,8335.0,681.0229,681.731,680.2051,680.4345,8335.0
2021-09-03 14:30:00,682.88,683.58,681.95,682.61,5675.0,681.0429,681.741,680.1154,680.7736,5675.0
2021-09-03 15:00:00,682.81,685.37,682.3,685.21,12086.0,680.9731,683.5262,680.4644,683.3666,12086.0
2021-09-03 15:30:00,685.01,686.29,679.53,679.57,101505.0,683.1671,684.4437,677.7019,677.7418,101505.0
2021-09-07 09:30:00,679.59,679.59,662.26,664.81,57793.0,677.7617,677.7617,660.4783,663.0215,57793.0
2021-09-07 10:00:00,665.27,665.68,658.02,663.22,61155.0,663.4802,663.8891,656.2498,661.4358,61155.0
2021-09-07 10:30:00,663.85,669.56,663.7,667.82,23945.0,662.0641,667.7587,661.9145,666.0234,23945.0
2021-09-07 11:00:00,667.8,669.19,665.66,666.16,23425.0,666.0034,667.3897,663.8692,664.3679,23425.0
2021-09-07 11:30:00,666.65,669.82,666.4,667.76,14726.0,664.8565,668.018,664.6072,665.9635,14726.0
2021-09-07 12:00:00,667.92,669.79,667.21,667.85,20117.0,666.1231,667.9881,665.415,666.0533,20117.0
2021-09-07 12:30:00,668.0,669.03,667.27,667.95,8580.0,666.2029,667.2301,665.4749,666.153,8580.0
2021-09-07 13:00:00,668.5,669.35,667.0,667.4,13268.0,666.7016,667.5493,665.2056,665.6045,13268.0
2021-09-07 13:30:00,667.65,668.06,665.51,665.51,18063.0,665.8538,666.2627,663.7196,663.7196,18063.0
2021-09-07 14:00:00,665.97,669.6,665.97,668.42,14383.0,664.1784,667.7986,664.1784,666.6218,14383.0
2021-09-07 14:30:00,667.92,668.44,666.55,667.36,15163.0,666.1231,666.6417,664.7568,665.5646,15163.0
2021-09-07 15:00:00,667.93,669.56,667.56,669.18,9284.0,666.1331,667.7587,665.7641,667.3797,9284.0
2021-09-07 15:30:00,668.51,669.77,668.0,668.73,42671.0,666.7115,667.9681,666.2029,666.9309,42671.0
2021-09-08 09:30:00,667.8,671.0,666.56,669.78,36267.0,666.0034,669.1948,664.7668,667.9781,36267.0
2021-09-08 10:00:00,670.47,672.72,668.04,670.0,13916.0,668.6663,670.9102,666.2428,668.1975,13916.0
2021-09-08 10:30:00,669.58,675.96,667.39,675.35,22612.0,667.7787,674.1415,665.5945,673.5331,22612.0
2021-09-08 11:00:00,675.2,676.94,674.51,674.67,13549.0,673.3835,675.1189,672.6954,672.855,13549.0
2021-09-08 11:30:00,674.17,675.18,673.36,674.78,19233.0,672.3563,673.3636,671.5485,672.9647,19233.0
2021-09-08 12:00:00,675.05,675.35,672.42,673.22,14541.0,673.2339,673.5331,670.611,671.4089,14541.0
2021-09-08 12:30:00,673.52,674.46,672.59,673.87,8168.0,671.7081,672.6455,670.7806,672.0571,8168.0
2021-09-08 13:00:00,673.15,674.34,672.57,672.67,6385.0,671.339,672.5258,670.7606,670.8603,6385.0
2021-09-08 13:30:00,673.12,673.42,672.38,672.51,6143.0,671.3091,671.6083,670.5711,670.7008,6143.0
2021-09-08 14:00:00,673.06,673.06,670.0,671.45,13053.0,671.2493,671.2493,668.1975,669.6436,13053.0
2021-09-08 14:30:00,670.72,672.39,670.47,671.52,8376.0,668.9156,670.5811,668.6663,669.7134,8376.0
2021-09-08 15:00:00,671.17,672.75,671.17,671.32,26264.0,669.3644,670.9401,669.3644,669.514,26264.0
2021-09-08 15:30:00,671.38,671.65,668.0,669.74,31097.0,669.5738,669.8431,666.2029,667.9382,31097.0
2021-09-09 09:30:00,669.74,672.88,664.99,665.42,66485.0,667.9382,671.0698,663.201,663.6298,66485.0
2021-09-09 10:00:00,664.52,665.8,660.86,661.01,56747.0,662.7323,664.0088,659.0821,659.2317,56747.0
2021-09-09 10:30:00,661.21,662.55,660.18,662.05,28147.0,659.4312,660.7676,658.4039,660.2689,28147.0
2021-09-09 11:00:00,662.5,662.5,656.13,660.58,34835.0,660.7177,660.7177,654.3648,658.8029,34835.0
2021-09-09 11:30:00,660.61,660.61,656.42,656.86,21159.0,658.8328,658.8328,654.6541,655.0929,21159.0
2021-09-09 12:00:00,657.15,657.66,650.41,651.56,59929.0,655.3821,655.8907,648.6602,649.8071,59929.0
2021-09-09 12:30:00,651.77,653.79,650.63,652.2,26386.0,650.0166,652.0311,648.8796,650.4454,26386.0
2021-09-09 13:00:00,652.47,654.99,651.53,652.0,28225.0,650.7147,653.2279,649.7772,650.2459,28225.0
2021-09-09 13:30:00,651.74,651.93,648.5,648.89,21366.0,649.9866,650.1761,646.7554,647.1443,21366.0
2021-09-09 14:00:00,649.0,650.21,647.02,648.0,20196.0,647.254,648.4608,645.2793,646.2567,20196.0
2021-09-09 14:30:00,648.0,650.06,647.52,649.22,18182.0,646.2567,648.3112,645.778,647.4734,18182.0
2021-09-09 15:00:00,649.0,649.38,646.93,648.84,19663.0,647.254,647.633,645.1896,647.0944,19663.0
2021-09-09 15:30:00,648.39,649.72,644.65,646.1,97235.0,646.6457,647.9721,642.9157,644.3618,97235.0
2021-09-10 09:30:00,649.36,654.44,647.02,647.85,49996.0,647.613,652.6794,645.2793,646.1071,49996.0
2021-09-10 10:00:00,646.84,653.3,646.11,652.16,34345.0,645.0998,651.5424,644.3718,650.4055,34345.0
2021-09-10 10:30:00,651.51,654.2,650.45,653.22,48671.0,649.7573,652.44,648.7001,651.4627,48671.0
2021-09-10 11:00:00,652.81,655.74,652.56,653.37,31633.0,651.0538,653.9759,650.8044,651.6123,31633.0
2021-09-10 11:30:00,653.62,659.76,653.62,657.86,36550.0,651.8616,657.9851,651.8616,656.0902,36550.0
2021-09-10 12:00:00,658.03,658.82,656.2,656.2,16568.0,656.2597,657.0476,654.4346,654.4346,16568.0
2021-09-10 12:30:00,656.06,657.76,655.72,656.64,10718.0,654.295,655.9904,653.9559,654.8735,10718.0
2021-09-10 13:00:00,656.63,657.3,655.16,655.36,6698.0,654.8635,655.5317,653.3974,653.5969,6698.0
2021-09-10 13:30:00,655.42,657.37,654.99,655.31,20721.0,653.6567,655.6015,653.2279,653.547,20721.0
2021-09-10 14:00:00,655.0,656.26,654.08,654.24,14443.0,653.2379,654.4945,652.3204,652.4799,14443.0
2021-09-10 14:30:00,654.23,654.39,652.3,652.85,15036.0,652.4699,652.6295,650.5451,651.0937,15036.0
2021-09-10 15:00:00,653.24,653.78,650.17,651.97,19593.0,651.4826,652.0212,648.4209,650.216,19593.0
2021-09-10 15:30:00,652.0,652.87,649.63,650.49,62034.0,650.2459,651.1136,647.8823,648.74,62034.0
2021-09-13 09:30:00,652.68,653.33,644.17,647.84,50174.0,650.9241,651.5724,642.437,646.0971,50174.0
2021-09-13 10:00:00,646.73,648.7,641.58,643.74,23450.0,644.9901,646.9548,639.854,642.0082,23450.0
2021-09-13 10:30:00,643.39,645.35,640.88,641.5,18783.0,641.6591,643.6138,639.1559,639.7742,18783.0
2021-09-13 11:00:00,642.02,642.03,636.81,636.95,33338.0,640.2928,640.3028,635.0968,635.2364,33338.0
2021-09-13 11:30:00,636.89,641.29,636.88,640.62,18315.0,635.1766,639.5648,635.1666,638.8966,18315.0
2021-09-13 12:00:00,640.92,643.93,640.92,643.08,15867.0,639.1958,642.1977,639.1958,641.3499,15867.0
2021-09-13 12:30:00,643.63,644.25,642.58,643.11,13951.0,641.8985,642.5168,640.8513,641.3799,13951.0
2021-09-13 13:00:00,642.55,643.28,640.4,640.78,13023.0,640.8214,641.5494,638.6772,639.0561,13023.0
2021-09-13 13:30:00,640.63,640.63,638.38,638.82,9848.0,638.9065,638.9065,636.6626,637.1014,9848.0
2021-09-13 14:00:00,638.9,639.63,637.94,638.36,12350.0,637.1812,637.9092,636.2238,636.6426,12350.0
2021-09-13 14:30:00,638.22,638.66,636.0,636.49,19042.0,636.503,636.9418,634.289,634.7777,19042.0
2021-09-13 15:00:00,636.47,638.63,636.46,638.63,16551.0,634.7577,636.9119,634.7478,636.9119,16551.0
2021-09-13 15:30:00,637.98,639.82,637.81,639.27,66690.0,636.2637,638.0987,636.0941,637.5502,66690.0
2021-09-14 09:30:00,639.91,648.49,639.91,647.91,37151.0,638.1885,646.7454,638.1885,646.1669,37151.0
2021-09-14 10:00:00,647.29,648.16,641.07,644.0,15261.0,645.5486,646.4163,639.3454,642.2675,15261.0
2021-09-14 10:30:00,644.49,645.91,643.95,644.99,12713.0,642.7561,644.1723,642.2176,643.2548,12713.0
2021-09-14 11:00:00,645.37,649.2,644.96,648.61,24479.0,643.6338,647.4535,643.2249,646.8651,24479.0
2021-09-14 11:30:00,648.47,650.42,647.88,649.85,22026.0,646.7254,648.6702,646.137,648.1017,22026.0
2021-09-14 12:00:00,649.48,650.23,647.76,648.41,7403.0,647.7327,648.4807,646.0174,646.6656,7403.0
2021-09-14 12:30:00,648.54,648.8,646.12,646.83,7181.0,646.7953,647.0546,644.3818,645.0899,7181.0
2021-09-14 13:00:00,646.67,647.41,645.02,647.2,10096.0,644.9303,645.6683,643.2847,645.4589,10096.0
2021-09-14 13:30:00,646.9,647.49,644.42,644.57,16552.0,645.1597,645.7481,642.6863,642.8359,16552.0
2021-09-14 14:00:00,644.74,645.54,643.19,644.97,15875.0,643.0055,643.8033,641.4596,643.2349,15875.0
2021-09-14 14:30:00,644.85,645.23,642.19,645.21,37083.0,643.1152,643.4942,640.4623,643.4742,37083.0
2021-09-14 15:00:00,645.22,646.11,643.46,646.11,14296.0,643.4842,644.3718,641.7289,644.3718,14296.0
2021-09-14 15:30:00,645.92,646.41,643.55,645.15,71531.0,644.1823,644.671,641.8187,643.4144,71531.0
2021-09-15 09:30:00,658.65,664.99,651.36,661.46,80304.0,656.8781,663.201,649.6077,659.6805,80304.0
2021-09-15 10:00:00,661.45,663.87,653.02,653.49,59703.0,659.6705,662.084,651.2632,651.7319,59703.0
2021-09-15 10:30:00,653.44,656.34,650.62,651.48,52989.0,651.6821,654.5743,648.8697,649.7273,52989.0
2021-09-15 11:00:00,651.65,654.11,649.27,652.94,24326.0,649.8969,652.3503,647.5233,651.1834,24326.0
2021-09-15 11:30:00,653.25,654.98,651.59,652.35,17924.0,651.4926,653.2179,649.837,650.595,17924.0
2021-09-15 12:00:00,652.61,652.61,650.0,652.13,24397.0,650.8543,650.8543,648.2513,650.3756,24397.0
2021-09-15 12:30:00,651.0,653.57,650.98,652.06,14453.0,649.2486,651.8117,649.2287,650.3058,14453.0
2021-09-15 13:00:00,652.5,656.93,652.36,656.18,11043.0,650.7446,655.1627,650.605,654.4147,11043.0
2021-09-15 13:30:00,656.1,656.49,654.46,654.63,4800.0,654.3349,654.7239,652.6993,652.8689,4800.0
2021-09-15 14:00:00,654.3,654.84,653.09,653.09,9805.0,652.5398,653.0783,651.333,651.333,9805.0
2021-09-15 14:30:00,653.3,654.53,652.76,652.83,9054.0,651.5424,652.7691,651.0039,651.0737,9054.0
2021-09-15 15:00:00,653.23,653.67,650.75,652.81,18074.0,651.4726,651.9115,648.9993,651.0538,18074.0
2021-09-15 15:30:00,652.66,652.66,649.01,652.0,84695.0,650.9042,650.9042,647.264,650.2459,84695.0
2021-09-16 09:30:00,649.71,653.28,644.02,646.7,33331.0,647.9621,651.5225,642.2874,644.9602,33331.0
2021-09-16 10:00:00,646.28,649.05,644.04,646.13,18054.0,644.5413,647.3039,642.3074,644.3917,18054.0
2021-09-16 10:30:00,645.61,646.46,643.38,645.22,13968.0,643.8731,644.7208,641.6491,643.4842,13968.0
2021-09-16 11:00:00,645.09,648.69,643.95,648.69,8999.0,643.3545,646.9449,642.2176,646.9449,8999.0
2021-09-16 11:30:00,648.71,649.25,647.11,648.37,18448.0,646.9648,647.5033,645.3691,646.6257,18448.0
2021-09-16 12:00:00,648.91,650.64,648.8,649.65,5850.0,647.1643,648.8896,647.0546,647.9023,5850.0
2021-09-16 12:30:00,649.35,650.32,647.75,649.76,35202.0,647.6031,648.5705,646.0074,648.012,35202.0
2021-09-16 13:00:00,649.65,650.18,649.28,649.82,5653.0,647.9023,648.4308,647.5333,648.0718,5653.0
2021-09-16 13:30:00,650.0,652.32,648.94,652.32,6523.0,648.2513,650.5651,647.1942,650.5651,6523.0
2021-09-16 14:00:00,652.05,653.88,651.62,653.43,12282.0,650.2958,652.1209,649.867,651.6721,12282.0
2021-09-16 14:30:00,653.94,655.31,653.37,654.7,10632.0,652.1807,653.547,651.6123,652.9387,10632.0
2021-09-16 15:00:00,654.95,656.67,653.76,653.86,10842.0,653.188,654.9034,652.0012,652.1009,10842.0
2021-09-16 15:30:00,654.07,655.56,652.55,653.15,50602.0,652.3104,653.7964,650.7945,651.3929,50602.0
2021-09-17 09:30:00,649.17,651.94,645.66,647.05,121338.0,647.4236,650.1861,643.923,645.3093,121338.0
2021-09-17 10:00:00,646.39,648.75,643.28,648.73,8663.0,644.651,647.0047,641.5494,646.9847,8663.0
2021-09-17 10:30:00,648.85,649.0,645.23,645.88,9097.0,647.1044,647.254,643.4942,644.1424,9097.0
2021-09-17 11:00:00,646.09,646.09,643.34,644.93,6246.0,644.3518,644.3518,641.6092,643.195,6246.0
2021-09-17 11:30:00,644.67,647.36,644.08,647.36,6589.0,642.9357,645.6184,642.3473,645.6184,6589.0
2021-09-17 12:00:00,647.5,648.47,646.9,647.63,11214.0,645.7581,646.7254,645.1597,645.8877,11214.0
2021-09-17 12:30:00,647.74,649.8,647.74,649.77,6977.0,645.9974,648.0519,645.9974,648.0219,6977.0
2021-09-17 13:00:00,649.87,650.2,647.34,647.99,7155.0,648.1217,648.4508,645.5985,646.2467,7155.0
2021-09-17 13:30:00,648.12,649.3,647.47,648.77,6261.0,646.3764,647.5532,645.7281,647.0246,6261.0
2021-09-17 14:00:00,648.76,652.43,648.76,651.53,6403.0,647.0147,650.6748,647.0147,649.7772,6403.0
2021-09-17 14:30:00,651.43,652.33,650.71,651.4,5667.0,649.6775,650.5751,648.9594,649.6476,5667.0
2021-09-17 15:00:00,651.27,651.65,649.01,650.1,8309.0,649.5179,649.8969,647.264,648.3511,8309.0
2021-09-17 15:30:00,650.17,653.0,649.3,651.68,59390.0,648.4209,651.2433,647.5532,649.9268,59390.0
2021-09-20 09:30:00,643.84,652.0,643.63,650.0,25547.0,642.1079,650.2459,641.8985,648.2513,25547.0
2021-09-20 10:00:00,648.07,651.55,643.94,651.43,12204.0,646.3265,649.7972,642.2076,649.6775,12204.0
2021-09-20 10:30:00,650.94,651.55,646.33,647.37,8144.0,649.1888,649.7972,644.5912,645.6284,8144.0
2021-09-20 11:00:00,647.17,648.31,645.82,648.31,13836.0,645.4289,646.5659,644.0826,646.5659,13836.0
2021-09-20 11:30:00,647.94,648.67,647.14,647.14,5387.0,646.1969,646.9249,645.399,645.399,5387.0
2021-09-20 12:00:00,646.67,647.62,645.55,646.65,10323.0,644.9303,645.8777,643.8133,644.9103,10323.0
2021-09-20 12:30:00,646.66,648.47,644.98,645.0,10002.0,644.9203,646.7254,643.2448,643.2648,10002.0
2021-09-20 13:00:00,645.0,645.17,643.39,644.75,7783.0,643.2648,643.4343,641.6591,643.0155,7783.0
2021-09-20 13:30:00,645.04,646.82,644.83,645.58,6728.0,643.3047,645.0799,643.0952,643.8432,6728.0
2021-09-20 14:00:00,645.33,646.08,639.0,640.23,14532.0,643.5939,644.3419,637.2809,638.5076,14532.0
2021-09-20 14:30:00,640.18,641.14,638.16,639.11,30842.0,638.4577,639.4152,636.4432,637.3906,30842.0
2021-09-20 15:00:00,639.7,639.99,636.17,638.25,18150.0,637.979,638.2683,634.4585,636.5329,18150.0
2021-09-20 15:30:00,638.18,641.98,637.89,641.26,37185.0,636.4631,640.2529,636.1739,639.5348,37185.0
2021-09-21 09:30:00,645.11,652.17,642.81,645.98,17504.0,643.3745,650.4155,641.0807,644.2421,17504.0
2021-09-21 10:00:00,646.69,649.81,646.67,649.74,10965.0,644.9502,648.0618,644.9303,647.992,10965.0
2021-09-21 10:30:00,649.45,652.55,648.44,649.68,21530.0,647.7028,650.7945,646.6955,647.9322,21530.0
2021-09-21 11:00:00,649.57,653.03,649.25,652.71,8636.0,647.8225,651.2732,647.5033,650.954,8636.0
2021-09-21 11:30:00,652.8,655.78,652.79,654.2,26176.0,651.0438,654.0158,651.0338,652.44,26176.0
2021-09-21 12:00:00,654.84,656.86,653.97,654.04,8949.0,653.0783,655.0929,652.2106,652.2805,8949.0
2021-09-21 12:30:00,653.41,654.48,652.77,653.11,7413.0,651.6522,652.7193,651.0139,651.353,7413.0
2021-09-21 13:00:00,652.78,653.38,649.88,650.13,8497.0,651.0238,651.6222,648.1316,648.381,8497.0
2021-09-21 13:30:00,649.89,649.9,648.06,649.57,5791.0,648.1416,648.1516,646.3165,647.8225,5791.0
2021-09-21 14:00:00,650.14,651.33,649.56,650.04,5498.0,648.3909,649.5777,647.8125,648.2912,5498.0
2021-09-21 14:30:00,649.9,651.5,649.0,649.87,9382.0,648.1516,649.7473,647.254,648.1217,9382.0
2021-09-21 15:00:00,650.18,651.72,650.15,650.86,7423.0,648.4308,649.9667,648.4009,649.109,7423.0
2021-09-21 15:30:00,650.88,651.19,645.46,647.06,49916.0,649.129,649.4381,643.7235,645.3192,49916.0
2021-09-22 09:30:00,646.95,647.24,640.02,640.53,26523.0,645.2095,645.4988,638.2982,638.8068,26523.0
2021-09-22 10:00:00,642.61,645.53,642.31,645.5,22823.0,640.8812,643.7934,640.582,643.7634,22823.0
2021-09-22 10:30:00,645.48,645.48,641.71,643.18,12664.0,643.7435,643.7435,639.9836,641.4497,12664.0
2021-09-22 11:00:00,643.88,644.33,642.52,643.68,16856.0,642.1478,642.5966,640.7914,641.9483,16856.0
2021-09-22 11:30:00,643.73,648.09,643.7,647.07,18042.0,641.9982,646.3465,641.9683,645.3292,18042.0
2021-09-22 12:00:00,646.83,649.82,646.76,648.63,12697.0,645.0899,648.0718,645.02,646.885,12697.0
2021-09-22 12:30:00,649.0,649.6,647.0,647.41,10501.0,647.254,647.8524,645.2594,645.6683,10501.0
2021-09-22 13:00:00,647.66,648.18,645.26,645.27,5200.0,645.9176,646.4362,643.5241,643.5341,5200.0
2021-09-22 13:30:00,645.7,646.47,645.33,645.95,6255.0,643.9629,644.7308,643.5939,644.2122,6255.0
2021-09-22 14:00:00,645.43,651.01,645.0,649.39,15367.0,643.6936,649.2586,643.2648,647.643,15367.0
2021-09-22 14:30:00,649.53,650.43,643.83,643.84,36331.0,647.7826,648.6802,642.0979,642.1079,36331.0
2021-09-22 15:00:00,643.84,648.39,643.77,647.08,19494.0,642.1079,646.6457,642.0381,645.3392,19494.0
2021-09-22 15:30:00,646.82,648.58,645.77,646.8,32222.0,645.0799,646.8351,644.0327,645.0599,32222.0
2021-09-23 09:30:00,647.0,654.94,647.0,653.92,24583.0,645.2594,653.178,645.2594,652.1608,24583.0
2021-09-23 10:00:00,654.13,655.0,652.83,653.81,13030.0,652.3702,653.2379,651.0737,652.0511,13030.0
2021-09-23 10:30:00,653.5,653.97,651.05,651.35,14367.0,651.7419,652.2106,649.2985,649.5977,14367.0
2021-09-23 11:00:00,650.94,652.36,649.16,649.25,10842.0,649.1888,650.605,647.4136,647.5033,10842.0
2021-09-23 11:30:00,649.66,650.44,648.01,649.59,17329.0,647.9122,648.6901,646.2667,647.8424,17329.0
2021-09-23 12:00:00,649.96,650.23,646.29,647.13,13295.0,648.2114,648.4807,644.5513,645.389,13295.0
2021-09-23 12:30:00,647.0,648.38,646.84,647.79,8763.0,645.2594,646.6357,645.0998,646.0473,8763.0
2021-09-23 13:00:00,648.49,650.03,648.08,648.92,13671.0,646.7454,648.2812,646.3365,647.1742,13671.0
2021-09-23 13:30:00,649.17,649.39,645.89,647.09,13934.0,647.4236,647.643,644.1524,645.3492,13934.0
2021-09-23 14:00:00,647.23,647.68,644.3,644.57,17500.0,645.4888,645.9376,642.5667,642.8359,17500.0
2021-09-23 14:30:00,645.05,647.73,644.72,647.35,12001.0,643.3146,645.9874,642.9855,645.6085,12001.0
2021-09-23 15:00:00,647.09,647.25,645.34,645.71,8736.0,645.3492,645.5087,643.6039,643.9729,8736.0
2021-09-23 15:30:00,645.86,647.6,645.02,646.52,50596.0,644.1225,645.8578,643.2847,644.7807,50596.0
2021-09-24 09:30:00,644.31,644.31,637.3,640.01,44896.0,642.5766,642.5766,635.5855,638.2882,44896.0
2021-09-24 10:00:00,639.65,641.26,636.67,637.56,20616.0,637.9292,639.5348,634.9572,635.8448,20616.0
2021-09-24 10:30:00,637.36,638.58,635.11,635.5,18784.0,635.6453,636.862,633.4014,633.7903,18784.0
2021-09-24 11:00:00,635.3,636.48,632.44,632.96,20606.0,633.5909,634.7677,630.7386,631.2572,20606.0
2021-09-24 11:30:00,632.85,634.53,632.66,633.6,19802.0,631.1475,632.8229,630.958,631.8954,19802.0
2021-09-24 12:00:00,633.74,634.34,633.1,633.94,7336.0,632.0351,632.6335,631.3968,632.2345,7336.0
2021-09-24 12:30:00,633.91,635.95,633.87,634.25,17659.0,632.2046,634.2391,632.1647,632.5437,17659.0
2021-09-24 13:00:00,634.76,636.0,634.42,635.83,21485.0,633.0523,634.289,632.7132,634.1194,21485.0
2021-09-24 13:30:00,635.97,638.76,635.42,637.92,16165.0,634.2591,637.0416,633.7106,636.2038,16165.0
2021-09-24 14:00:00,637.56,639.09,636.61,639.0,14596.0,635.8448,637.3707,634.8973,637.2809,14596.0
2021-09-24 14:30:00,638.89,641.0,638.83,640.76,19681.0,637.1712,639.2755,637.1114,639.0362,19681.0
2021-09-24 15:00:00,640.65,641.11,639.21,639.81,16158.0,638.9265,639.3852,637.4904,638.0887,16158.0
2021-09-24 15:30:00,639.74,640.59,637.7,638.9,67733.0,638.0189,638.8666,635.9844,637.1812,67733.0
2021-09-27 09:30:00,636.71,636.71,626.2,626.27,41904.0,634.9971,634.9971,624.5154,624.5852,41904.0
2021-09-27 10:00:00,626.27,628.19,622.57,623.18,34174.0,624.5852,626.5,620.8951,621.5035,34174.0
2021-09-27 10:30:00,623.5,623.64,619.56,623.37,41645.0,621.8226,621.9622,617.8932,621.693,41645.0
2021-09-27 11:00:00,623.67,623.76,620.67,621.61,24764.0,621.9922,622.0819,619.0002,619.9377,24764.0
2021-09-27 11:30:00,621.38,621.38,618.61,619.27,14072.0,619.7083,619.7083,616.9458,617.604,14072.0
2021-09-27 12:00:00,619.47,619.66,616.26,617.33,29062.0,617.8035,617.9929,614.6021,615.6692,29062.0
2021-09-27 12:30:00,617.91,618.8,617.07,617.25,12251.0,616.2477,617.1353,615.4099,615.5894,12251.0
2021-09-27 13:00:00,617.09,620.52,617.01,619.32,15622.0,615.4299,618.8506,615.3501,617.6539,15622.0
2021-09-27 13:30:00,619.31,619.76,617.86,618.15,22043.0,617.6439,618.0927,616.1978,616.487,22043.0
2021-09-27 14:00:00,618.17,619.25,617.5,618.8,15276.0,616.507,617.5841,615.8388,617.1353,15276.0
2021-09-27 14:30:00,618.4,619.53,618.4,618.93,16194.0,616.7363,617.8633,616.7363,617.2649,16194.0
2021-09-27 15:00:00,618.64,622.64,618.38,621.26,38929.0,616.9757,620.9649,616.7164,619.5886,38929.0
2021-09-27 15:30:00,621.3,621.71,618.14,618.9,72026.0,619.6285,620.0374,616.477,617.235,72026.0
2021-09-28 09:30:00,607.67,613.95,604.0,613.17,89027.0,606.0352,612.2983,602.3751,611.5204,89027.0
2021-09-28 10:00:00,612.55,616.58,607.75,615.15,37984.0,610.9021,614.9212,606.115,613.4951,37984.0
2021-09-28 10:30:00,615.17,617.71,611.54,612.55,35723.0,613.515,616.0482,609.8948,610.9021,35723.0
2021-09-28 11:00:00,613.0,614.3,611.49,612.06,32931.0,611.3509,612.6474,609.8449,610.4134,32931.0
2021-09-28 11:30:00,611.82,613.34,609.63,610.86,41684.0,610.174,611.69,607.9899,609.2166,41684.0
2021-09-28 12:00:00,611.26,612.22,610.57,610.57,51336.0,609.6155,610.573,608.9274,608.9274,51336.0
2021-09-28 12:30:00,611.0,611.31,609.18,609.5,30933.0,609.3562,609.6654,607.5411,607.8603,30933.0
2021-09-28 13:00:00,609.39,611.49,608.28,610.83,73904.0,607.7506,609.8449,606.6436,609.1867,73904.0
2021-09-28 13:30:00,610.8,611.88,610.01,610.49,29393.0,609.1568,610.2339,608.3689,608.8476,29393.0
2021-09-28 14:00:00,610.29,611.98,609.0,611.03,40066.0,608.6482,610.3336,607.3616,609.3862,40066.0
2021-09-28 14:30:00,611.03,611.43,609.66,611.0,29169.0,609.3862,609.7851,608.0199,609.3562,29169.0
2021-09-28 15:00:00,610.91,611.27,608.84,608.84,33422.0,609.2665,609.6255,607.2021,607.2021,33422.0
2021-09-28 15:30:00,608.44,608.44,603.79,605.0,138836.0,606.8031,606.8031,602.1656,603.3724,138836.0
2021-09-29 09:30:00,607.14,611.85,606.02,608.83,32683.0,605.5066,610.204,604.3896,607.1921,32683.0
2021-09-29 10:00:00,608.99,612.74,608.68,611.91,55471.0,607.3517,611.0916,607.0425,610.2638,55471.0
2021-09-29 10:30:00,611.77,611.77,608.92,611.01,8769.0,610.1242,610.1242,607.2818,609.3662,8769.0
2021-09-29 11:00:00,611.11,611.33,609.85,610.64,5120.0,609.466,609.6854,608.2093,608.9972,5120.0
2021-09-29 11:30:00,610.56,612.4,608.42,608.48,17376.0,608.9174,610.7525,606.7832,606.843,17376.0
2021-09-29 12:00:00,608.41,609.0,607.39,608.9,10680.0,606.7732,607.3616,605.756,607.2619,10680.0
2021-09-29 12:30:00,609.05,609.05,605.0,607.13,15260.0,607.4115,607.4115,603.3724,605.4967,15260.0
2021-09-29 13:00:00,607.18,608.75,605.22,605.48,19429.0,605.5465,607.1123,603.5918,603.8511,19429.0
2021-09-29 13:30:00,605.89,606.31,604.97,606.26,14304.0,604.26,604.6789,603.3425,604.629,14304.0
2021-09-29 14:00:00,606.33,611.0,605.86,609.72,20499.0,604.6988,609.3562,604.2301,608.0797,20499.0
2021-09-29 14:30:00,609.96,611.06,609.22,609.56,10818.0,608.319,609.4161,607.581,607.9201,10818.0
2021-09-29 15:00:00,609.72,610.1,607.74,608.9,20961.0,608.0797,608.4587,606.105,607.2619,20961.0
2021-09-29 15:30:00,609.04,609.04,605.2,606.71,46516.0,607.4015,607.4015,603.5719,605.0778,46516.0
2021-09-30 09:30:00,607.76,613.55,606.86,613.04,44202.0,606.125,611.8994,605.2274,611.3908,44202.0
2021-09-30 10:00:00,612.62,613.58,611.44,611.77,6952.0,610.9719,611.9293,609.7951,610.1242,6952.0
2021-09-30 10:30:00,611.48,613.4,610.09,611.44,24275.0,609.835,611.7498,608.4487,609.7951,24275.0
2021-09-30 11:00:00,611.02,611.23,609.92,611.2,10874.0,609.3762,609.5856,608.2792,609.5557,10874.0
2021-09-30 11:30:00,610.71,610.71,607.27,607.6,7633.0,609.067,609.067,605.6363,605.9654,7633.0
2021-09-30 12:00:00,608.38,609.3,606.68,607.14,4807.0,606.7433,607.6608,605.0479,605.5066,4807.0
2021-09-30 12:30:00,606.75,609.37,606.59,606.79,8170.0,605.1177,607.7306,604.9581,605.1576,8170.0
2021-09-30 13:00:00,606.7,609.22,606.57,607.39,11247.0,605.0678,607.581,604.9382,605.756,11247.0
2021-09-30 13:30:00,607.24,609.47,606.93,608.46,11479.0,605.6064,607.8304,605.2972,606.8231,11479.0
2021-09-30 14:00:00,608.48,610.2,608.37,609.46,9848.0,606.843,608.5584,606.7333,607.8204,9848.0
2021-09-30 14:30:00,610.5,610.69,608.86,609.88,11551.0,608.8576,609.0471,607.222,608.2393,11551.0
2021-09-30 15:00:00,609.13,610.93,608.53,609.05,16331.0,607.4913,609.2864,606.8929,607.4115,16331.0
2021-09-30 15:30:00,609.0,610.04,604.62,605.18,49841.0,607.3616,608.3988,602.9934,603.5519,49841.0
2021-10-01 09:30:00,576.75,578.0,556.05,569.0,280313.0,575.1984,576.445,554.5541,567.4692,280313.0
2021-10-01 10:00:00,569.1,573.52,561.78,562.72,111251.0,567.569,571.9771,560.2687,561.2061,111251.0
2021-10-01 10:30:00,562.77,570.99,561.9,568.55,46807.0,561.256,569.4539,560.3883,567.0204,46807.0
2021-10-01 11:00:00,569.83,575.96,568.78,574.01,41847.0,568.297,574.4105,567.2498,572.4658,41847.0
2021-10-01 11:30:00,574.7,577.73,573.69,574.4,41227.0,573.1539,576.1758,572.1466,572.8547,41227.0
2021-10-01 12:00:00,574.18,575.88,572.28,573.1,25038.0,572.6353,574.3307,570.7404,571.5582,25038.0
2021-10-01 12:30:00,573.01,573.02,570.0,572.15,17276.0,571.4684,571.4784,568.4665,570.6108,17276.0
2021-10-01 13:00:00,571.61,571.61,569.0,569.11,30724.0,570.0722,570.0722,567.4692,567.5789,30724.0
2021-10-01 13:30:00,569.35,573.61,568.52,570.65,20456.0,567.8183,572.0668,566.9905,569.1148,20456.0
2021-10-01 14:00:00,570.5,573.29,569.93,571.94,26909.0,568.9652,571.7477,568.3967,570.4013,26909.0
2021-10-01 14:30:00,571.51,573.71,570.83,572.0,28246.0,569.9725,572.1666,569.2943,570.4612,28246.0
2021-10-01 15:00:00,572.08,573.24,570.8,571.6,27413.0,570.541,571.6978,569.2644,570.0622,27413.0
2021-10-01 15:30:00,571.42,573.71,569.92,570.79,75415.0,569.8827,572.1666,568.3868,569.2544,75415.0
2021-10-04 09:30:00,565.99,566.28,560.72,562.69,73081.0,564.4673,564.7566,559.2115,561.1762,73081.0
2021-10-04 10:00:00,562.25,568.13,560.94,565.03,40380.0,560.7374,566.6016,559.4309,563.5099,40380.0
2021-10-04 10:30:00,564.52,566.35,561.37,561.47,27230.0,563.0013,564.8264,559.8598,559.9595,27230.0
2021-10-04 11:00:00,561.57,566.79,561.29,565.98,26583.0,560.0592,565.2652,559.78,564.4574,26583.0
2021-10-04 11:30:00,566.24,566.24,562.55,563.71,25217.0,564.7167,564.7167,561.0366,562.1935,25217.0
2021-10-04 12:00:00,562.9,563.14,559.1,560.04,25815.0,561.3856,561.625,557.5959,558.5333,25815.0
2021-10-04 12:30:00,560.04,562.46,560.0,560.62,21516.0,558.5333,560.9468,558.4935,559.1118,21516.0
2021-10-04 13:00:00,560.46,561.61,560.24,560.79,17946.0,558.9522,560.0991,558.7328,559.2813,17946.0
2021-10-04 13:30:00,560.99,562.1,560.8,561.51,12826.0,559.4808,560.5878,559.2913,559.9994,12826.0
2021-10-04 14:00:00,561.49,562.85,561.02,561.44,16999.0,559.9794,561.3358,559.5107,559.9296,16999.0
2021-10-04 14:30:00,561.36,561.57,558.03,558.03,35351.0,559.8498,560.0592,556.5288,556.5288,35351.0
2021-10-04 15:00:00,558.31,559.53,554.36,555.24,39401.0,556.808,558.0247,552.8686,553.7463,39401.0
2021-10-04 15:30:00,555.16,558.51,553.1,555.03,103582.0,553.6665,557.0075,551.612,553.5368,103582.0
2021-10-05 09:30:00,555.91,564.73,552.51,553.63,78439.0,554.4145,563.2107,551.0236,552.1406,78439.0
2021-10-05 10:00:00,555.15,559.73,554.92,558.0,25793.0,553.6565,558.2242,553.4271,556.4988,25793.0
2021-10-05 10:30:00,557.94,558.52,555.23,555.67,34991.0,556.439,557.0174,553.7363,554.1751,34991.0
2021-10-05 11:00:00,555.82,559.25,555.82,557.16,25623.0,554.3247,557.7455,554.3247,555.6611,25623.0
2021-10-05 11:30:00,557.62,559.47,555.36,556.4,25784.0,556.1199,557.9649,553.8659,554.9031,25784.0
2021-10-05 12:00:00,556.12,558.4,555.69,556.48,17673.0,554.6239,556.8978,554.195,554.9829,17673.0
2021-10-05 12:30:00,556.48,556.53,554.34,554.59,14345.0,554.9829,555.0328,552.8487,553.098,14345.0
2021-10-05 13:00:00,554.35,555.25,552.5,552.5,19836.0,552.8587,553.7562,551.0136,551.0136,19836.0
2021-10-05 13:30:00,553.19,554.22,552.38,552.88,22312.0,551.7018,552.729,550.894,551.3926,22312.0
2021-10-05 14:00:00,552.93,558.0,552.35,558.0,26378.0,551.4425,556.4988,550.864,556.4988,26378.0
2021-10-05 14:30:00,558.12,558.75,556.37,557.33,18862.0,556.6185,557.2468,554.8732,555.8306,18862.0
2021-10-05 15:00:00,557.11,557.3,554.38,554.61,28939.0,555.6112,555.8007,552.8886,553.118,28939.0
2021-10-05 15:30:00,554.24,555.6,549.27,551.33,102379.0,552.7489,554.1053,547.7923,549.8468,102379.0
2021-10-06 09:30:00,548.0,551.21,544.0,545.26,62220.0,546.5257,549.7271,542.5365,543.7931,62220.0
2021-10-06 10:00:00,545.7,551.09,544.28,548.47,26473.0,544.2319,549.6074,542.8157,546.9945,26473.0
2021-10-06 10:30:00,548.4,550.72,547.11,550.44,29120.0,546.9247,549.2384,545.6381,548.9592,29120.0
2021-10-06 11:00:00,550.45,550.45,548.14,549.08,21323.0,548.9691,548.9691,546.6654,547.6028,21323.0
2021-10-06 11:30:00,548.95,549.08,544.68,545.32,20397.0,547.4732,547.6028,543.2147,543.8529,20397.0
2021-10-06 12:00:00,545.52,546.81,544.21,544.75,24047.0,544.0524,545.3389,542.7459,543.2845,24047.0
2021-10-06 12:30:00,544.69,546.62,543.85,546.22,16463.0,543.2246,545.1494,542.3869,544.7505,16463.0
2021-10-06 13:00:00,546.53,549.11,545.61,549.11,20846.0,545.0597,547.6327,544.1422,547.6327,20846.0
2021-10-06 13:30:00,549.13,550.75,548.93,550.24,25976.0,547.6527,549.2683,547.4532,548.7597,25976.0
2021-10-06 14:00:00,550.61,553.93,549.87,551.63,27789.0,549.1287,552.4398,548.3907,550.146,27789.0
2021-10-06 14:30:00,551.88,551.88,549.14,549.37,23597.0,550.3953,550.3953,547.6627,547.892,23597.0
2021-10-06 15:00:00,549.23,549.46,544.0,545.52,30375.0,547.7524,547.9818,542.5365,544.0524,30375.0
2021-10-06 15:30:00,545.5,547.03,543.41,546.58,79072.0,544.0325,545.5583,541.9481,545.1096,79072.0
2021-10-07 09:30:00,548.14,554.19,547.32,553.67,79949.0,546.6654,552.6991,545.8476,552.1805,79949.0
2021-10-07 10:00:00,554.03,557.67,549.29,554.19,99915.0,552.5395,556.1697,547.8123,552.6991,99915.0
2021-10-07 10:30:00,554.29,557.57,551.94,556.34,34485.0,552.7988,556.07,550.4551,554.8433,34485.0
2021-10-07 11:00:00,556.95,557.33,555.21,556.45,23619.0,555.4517,555.8306,553.7163,554.953,23619.0
2021-10-07 11:30:00,556.96,559.44,556.64,558.24,16526.0,555.4616,557.935,555.1425,556.7382,16526.0
2021-10-07 12:00:00,558.07,559.75,558.0,558.09,16678.0,556.5686,558.2441,556.4988,556.5886,16678.0
2021-10-07 12:30:00,558.38,558.43,557.01,557.32,12312.0,556.8778,556.9277,555.5115,555.8207,12312.0
2021-10-07 13:00:00,557.32,557.52,556.36,556.77,8422.0,555.8207,556.0201,554.8632,555.2721,8422.0
2021-10-07 13:30:00,556.84,557.29,555.86,556.78,17238.0,555.342,555.7907,554.3646,555.2821,17238.0
2021-10-07 14:00:00,556.79,556.79,553.65,554.03,17828.0,555.2921,555.2921,552.1605,552.5395,17828.0
2021-10-07 14:30:00,554.06,554.7,552.41,553.56,22965.0,552.5694,553.2077,550.9239,552.0708,22965.0
2021-10-07 15:00:00,553.6,554.38,552.25,552.95,15250.0,552.1107,552.8886,550.7643,551.4624,15250.0
2021-10-07 15:30:00,553.05,553.52,550.65,552.03,45068.0,551.5621,552.0309,549.1686,550.5449,45068.0
2021-10-08 09:30:00,551.88,552.41,546.55,547.63,32103.0,550.3953,550.9239,545.0796,546.1567,32103.0
2021-10-08 10:00:00,548.51,549.04,544.25,544.61,17828.0,547.0344,547.5629,542.7858,543.1449,17828.0
2021-10-08 10:30:00,544.75,546.83,543.25,546.4,23315.0,543.2845,545.3589,541.7885,544.93,23315.0
2021-10-08 11:00:00,546.29,547.72,545.25,546.54,11462.0,544.8203,546.2465,543.7831,545.0697,11462.0
2021-10-08 11:30:00,546.86,547.81,545.47,547.31,9538.0,545.3888,546.3362,544.0025,545.8376,9538.0
2021-10-08 12:00:00,547.59,548.99,547.11,548.82,13871.0,546.1168,547.5131,545.6381,547.3435,13871.0
2021-10-08 12:30:00,548.61,549.98,548.6,549.66,10948.0,547.1341,548.5004,547.1241,548.1813,10948.0
2021-10-08 13:00:00,549.66,552.37,549.29,551.69,23714.0,548.1813,550.884,547.8123,550.2058,23714.0
2021-10-08 13:30:00,551.49,552.45,550.72,552.28,16593.0,550.0063,550.9638,549.2384,550.7942,16593.0
2021-10-08 14:00:00,552.35,553.29,551.49,553.2,16827.0,550.864,551.8015,550.0063,551.7117,16827.0
2021-10-08 14:30:00,553.8,555.52,552.71,553.17,29568.0,552.3101,554.0255,551.2231,551.6818,29568.0
2021-10-08 15:00:00,553.12,553.69,551.16,551.16,10945.0,551.632,552.2004,549.6772,549.6772,10945.0
2021-10-08 15:30:00,551.55,552.74,549.07,550.14,34868.0,550.0662,551.253,547.5929,548.66,34868.0
2021-10-11 09:30:00,549.65,554.85,547.39,554.36,23764.0,548.1713,553.3573,545.9174,552.8686,23764.0
2021-10-11 10:00:00,554.2,556.32,553.2,555.37,31039.0,552.7091,554.8234,551.7117,553.8759,31039.0
2021-10-11 10:30:00,555.19,557.87,554.35,554.93,30966.0,553.6964,556.3692,552.8587,553.4371,30966.0
2021-10-11 11:00:00,555.07,556.44,554.12,554.55,9104.0,553.5767,554.943,552.6293,553.0581,9104.0
2021-10-11 11:30:00,554.57,556.17,553.7,553.7,23677.0,553.0781,554.6738,552.2104,552.2104,23677.0
2021-10-11 12:00:00,553.43,553.63,551.0,551.0,15114.0,551.9411,552.1406,549.5177,549.5177,15114.0
2021-10-11 12:30:00,551.0,551.29,549.53,550.77,7888.0,549.5177,549.8069,548.0516,549.2883,7888.0
2021-10-11 13:00:00,550.91,551.44,549.34,550.0,14419.0,549.4279,549.9565,547.8621,548.5204,14419.0
2021-10-11 13:30:00,549.76,550.18,548.18,548.99,13992.0,548.281,548.6999,546.7052,547.5131,13992.0
2021-10-11 14:00:00,548.96,549.65,547.97,548.35,14806.0,547.4832,548.1713,546.4958,546.8748,14806.0
2021-10-11 14:30:00,548.31,548.99,547.01,548.63,17514.0,546.8349,547.5131,545.5384,547.154,17514.0
2021-10-11 15:00:00,548.52,548.92,547.35,548.19,13324.0,547.0443,547.4433,545.8775,546.7152,13324.0
2021-10-11 15:30:00,547.96,548.59,545.6,546.05,38018.0,546.4858,547.1141,544.1322,544.581,38018.0
2021-10-12 09:30:00,546.09,549.29,541.58,547.42,35502.0,544.6209,547.8123,540.123,545.9473,35502.0
2021-10-12 10:00:00,546.89,547.63,545.25,545.26,14937.0,545.4187,546.1567,543.7831,543.7931,14937.0
2021-10-12 10:30:00,544.71,545.74,543.82,544.55,13388.0,543.2446,544.2718,542.357,543.085,13388.0
2021-10-12 11:00:00,545.0,549.36,544.99,547.5,22130.0,543.5338,547.8821,543.5238,546.0271,22130.0
2021-10-12 11:30:00,547.35,548.34,545.4,546.1,12605.0,545.8775,546.8648,543.9327,544.6308,12605.0
2021-10-12 12:00:00,545.89,547.92,545.89,547.73,13493.0,544.4214,546.4459,544.4214,546.2565,13493.0
2021-10-12 12:30:00,547.75,547.9,546.07,546.61,14131.0,546.2764,546.426,544.6009,545.1395,14131.0
2021-10-12 13:00:00,546.35,548.2,545.78,546.16,24026.0,544.8802,546.7252,544.3117,544.6907,24026.0
2021-10-12 13:30:00,546.32,546.52,544.84,545.1,8458.0,544.8503,545.0497,543.3742,543.6335,8458.0
2021-10-12 14:00:00,545.05,546.5,544.82,546.0,7535.0,543.5837,545.0298,543.3543,544.5311,7535.0
2021-10-12 14:30:00,545.68,545.68,544.46,544.47,9805.0,544.212,544.212,542.9953,543.0052,9805.0
2021-10-12 15:00:00,544.66,545.14,542.73,543.29,9660.0,543.1947,543.6734,541.2699,541.8284,9660.0
2021-10-12 15:30:00,543.3,545.0,542.19,544.44,44385.0,541.8384,543.5338,540.7314,542.9753,44385.0
2021-10-13 09:30:00,548.33,556.19,547.01,551.33,30656.0,546.8548,554.6937,545.5384,549.8468,30656.0
2021-10-13 10:00:00,551.56,552.06,549.0,549.5,12077.0,550.0762,550.5748,547.523,548.0217,12077.0
2021-10-13 10:30:00,549.56,553.3,549.51,550.36,14279.0,548.0815,551.8115,548.0317,548.8794,14279.0
2021-10-13 11:00:00,551.46,552.72,550.29,550.69,11216.0,549.9764,551.233,548.8096,549.2085,11216.0
2021-10-13 11:30:00,550.68,553.38,549.34,552.87,26503.0,549.1985,551.8913,547.8621,551.3826,26503.0
2021-10-13 12:00:00,553.18,554.11,552.12,553.79,19406.0,551.6918,552.6193,550.6346,552.3002,19406.0
2021-10-13 12:30:00,553.82,554.5,552.82,553.62,10609.0,552.3301,553.0082,551.3328,552.1306,10609.0
2021-10-13 13:00:00,553.42,554.66,552.98,554.48,12129.0,551.9312,553.1678,551.4923,552.9883,12129.0
2021-10-13 13:30:00,554.71,555.26,552.26,552.26,15934.0,553.2177,553.7662,550.7743,550.7743,15934.0
2021-10-13 14:00:00,552.34,553.39,550.36,552.08,15095.0,550.8541,551.9012,548.8794,550.5948,15095.0
2021-10-13 14:30:00,552.15,552.34,550.99,551.85,13782.0,550.6646,550.8541,549.5077,550.3654,13782.0
2021-10-13 15:00:00,551.48,552.49,550.73,550.75,15056.0,549.9964,551.0037,549.2484,549.2683,15056.0
2021-10-13 15:30:00,550.78,550.97,546.97,547.37,93967.0,549.2983,549.4877,545.4985,545.8974,93967.0
2021-10-14 09:30:00,553.01,556.99,552.07,554.47,27989.0,551.5223,555.4915,550.5848,552.9783,27989.0
2021-10-14 10:00:00,554.11,556.56,554.11,555.77,23498.0,552.6193,555.0627,552.6193,554.2748,23498.0
2021-10-14 10:30:00,556.3,559.5,555.86,558.62,26773.0,554.8034,557.9948,554.3646,557.1172,26773.0
2021-10-14 11:00:00,559.06,561.78,559.06,561.5,28064.0,557.556,560.2687,557.556,559.9894,28064.0
2021-10-14 11:30:00,561.8,562.31,560.06,562.1,76290.0,560.2886,560.7972,558.5533,560.5878,76290.0
2021-10-14 12:00:00,562.11,565.11,561.75,563.52,100868.0,560.5978,563.5897,560.2387,562.004,100868.0
2021-10-14 12:30:00,563.51,564.55,561.42,561.89,33911.0,561.994,563.0312,559.9096,560.3784,33911.0
2021-10-14 13:00:00,561.76,562.03,560.49,561.0,20601.0,560.2487,560.518,558.9821,559.4908,20601.0
2021-10-14 13:30:00,561.13,561.86,560.19,561.05,16045.0,559.6204,560.3484,558.6829,559.5406,16045.0
2021-10-14 14:00:00,561.19,561.5,559.9,560.24,36708.0,559.6802,559.9894,558.3937,558.7328,36708.0
2021-10-14 14:30:00,560.24,560.24,558.33,558.78,27272.0,558.7328,558.7328,556.8279,557.2767,27272.0
2021-10-14 15:00:00,558.77,558.92,556.04,556.66,25577.0,557.2668,557.4164,554.5441,555.1624,25577.0
2021-10-14 15:30:00,556.82,557.72,554.31,555.44,135764.0,555.322,556.2196,552.8188,553.9457,135764.0
2021-10-15 09:30:00,558.93,558.93,554.21,555.85,55988.0,557.4263,557.4263,552.719,554.3546,55988.0
2021-10-15 10:00:00,556.05,558.29,554.36,555.04,33573.0,554.5541,556.7881,552.8686,553.5468,33573.0
2021-10-15 10:30:00,554.6,555.5,553.2,554.45,13288.0,553.108,554.0056,551.7117,552.9584,13288.0
2021-10-15 11:00:00,554.01,555.54,553.84,554.54,9427.0,552.5196,554.0454,552.35,553.0481,9427.0
2021-10-15 11:30:00,554.48,555.08,553.77,554.68,34231.0,552.9883,553.5867,552.2802,553.1878,34231.0
2021-10-15 12:00:00,555.14,556.52,554.84,556.51,11051.0,553.6465,555.0228,553.3473,555.0128,11051.0
2021-10-15 12:30:00,557.14,557.95,555.4,555.42,26736.0,555.6411,556.449,553.9058,553.9258,26736.0
2021-10-15 13:00:00,555.34,555.41,554.0,554.03,38676.0,553.846,553.9158,552.5096,552.5395,38676.0
2021-10-15 13:30:00,554.09,554.8,553.87,554.25,42481.0,552.5993,553.3074,552.3799,552.7589,42481.0
2021-10-15 14:00:00,554.18,554.45,553.07,553.24,45233.0,552.6891,552.9584,551.5821,551.7516,45233.0
2021-10-15 14:30:00,553.24,553.38,552.16,553.16,14675.0,551.7516,551.8913,550.6745,551.6719,14675.0
2021-10-15 15:00:00,553.3,554.36,552.95,553.5,15968.0,551.8115,552.8686,551.4624,552.0109,15968.0
2021-10-15 15:30:00,553.57,554.07,552.72,553.47,74916.0,552.0807,552.5794,551.233,551.981,74916.0
2021-10-18 09:30:00,550.22,552.49,545.81,546.63,75772.0,548.7398,551.0037,544.3416,545.1594,75772.0
2021-10-18 10:00:00,546.32,546.36,542.02,543.13,57798.0,544.8503,544.8901,540.5618,541.6688,57798.0
2021-10-18 10:30:00,543.57,544.85,542.0,543.19,35900.0,542.1077,543.3842,540.5419,541.7287,35900.0
2021-10-18 11:00:00,543.04,543.79,542.65,542.88,36524.0,541.5791,542.3271,541.1901,541.4195,36524.0
2021-10-18 11:30:00,542.91,543.26,540.85,541.67,28090.0,541.4494,541.7985,539.395,540.2128,28090.0
2021-10-18 12:00:00,541.97,542.03,540.6,540.81,23121.0,540.512,540.5718,539.1456,539.3551,23121.0
2021-10-18 12:30:00,541.01,541.26,539.89,540.38,26712.0,539.5545,539.8039,538.4376,538.9262,26712.0
2021-10-18 13:00:00,540.72,541.38,540.24,540.54,18344.0,539.2653,539.9235,538.7866,539.0858,18344.0
2021-10-18 13:30:00,540.45,540.88,539.18,539.48,48971.0,538.996,539.4249,537.7295,538.0287,48971.0
2021-10-18 14:00:00,539.6,540.55,539.52,540.15,34139.0,538.1483,539.0958,538.0685,538.6969,34139.0
2021-10-18 14:30:00,540.12,541.98,540.01,540.87,50867.0,538.6669,540.5219,538.5572,539.4149,50867.0
2021-10-18 15:00:00,541.01,542.45,540.09,541.54,90421.0,539.5545,540.9907,538.637,540.0831,90421.0
2021-10-18 15:30:00,542.13,543.76,541.17,543.61,143859.0,540.6715,542.2971,539.7141,542.1475,143859.0
2021-10-19 09:30:00,548.02,551.17,545.0,550.5,136971.0,546.5457,549.6872,543.5338,549.019,136971.0
2021-10-19 10:00:00,550.23,552.25,548.88,551.03,148305.0,548.7497,550.7643,547.4034,549.5476,148305.0
2021-10-19 10:30:00,551.3,554.32,550.21,553.44,72728.0,549.8169,552.8287,548.7298,551.9511,72728.0
2021-10-19 11:00:00,553.49,555.67,552.98,553.93,33467.0,552.001,554.1751,551.4923,552.4398,33467.0
2021-10-19 11:30:00,554.12,554.75,553.04,554.07,33340.0,552.6293,553.2576,551.5522,552.5794,33340.0
2021-10-19 12:00:00,554.01,554.21,552.59,552.65,43860.0,552.5196,552.719,551.1034,551.1632,43860.0
2021-10-19 12:30:00,552.95,553.72,552.13,553.06,18779.0,551.4624,552.2303,550.6446,551.5721,18779.0
2021-10-19 13:00:00,553.27,553.28,550.5,551.48,27479.0,551.7816,551.7915,549.019,549.9964,27479.0
2021-10-19 13:30:00,551.57,551.89,550.85,551.1,12684.0,550.0861,550.4053,549.3681,549.6174,12684.0
2021-10-19 14:00:00,550.87,552.2,550.8,551.3,11526.0,549.388,550.7144,549.3182,549.8169,11526.0
2021-10-19 14:30:00,551.58,552.6,551.4,551.91,14550.0,550.0961,551.1134,549.9166,550.4252,14550.0
2021-10-19 15:00:00,552.33,552.33,551.5,551.96,18069.0,550.8441,550.8441,550.0163,550.4751,18069.0
2021-10-19 15:30:00,552.02,552.27,551.25,552.09,55389.0,550.5349,550.7842,549.767,550.6047,55389.0
2021-10-20 09:30:00,554.24,557.37,553.0,554.39,79740.0,552.7489,555.8705,551.5123,552.8985,79740.0
2021-10-20 10:00:00,554.0,556.52,553.13,554.86,72919.0,552.5096,555.0228,551.6419,553.3673,72919.0
2021-10-20 10:30:00,554.78,558.8,554.32,556.61,60171.0,553.2875,557.2967,552.8287,555.1126,60171.0
2021-10-20 11:00:00,556.43,557.13,554.4,555.04,31590.0,554.9331,555.6312,552.9085,553.5468,31590.0
2021-10-20 11:30:00,554.81,558.41,554.66,557.05,47035.0,553.3174,556.9077,553.1678,555.5514,47035.0
2021-10-20 12:00:00,557.12,558.12,556.15,557.41,18873.0,555.6212,556.6185,554.6538,555.9104,18873.0
2021-10-20 12:30:00,557.83,558.58,557.64,558.05,18856.0,556.3293,557.0773,556.1398,556.5487,18856.0
2021-10-20 13:00:00,557.83,557.91,556.58,556.58,20663.0,556.3293,556.4091,555.0827,555.0827,20663.0
2021-10-20 13:30:00,556.84,561.19,556.26,561.09,28154.0,555.342,559.6802,554.7635,559.5805,28154.0
2021-10-20 14:00:00,560.85,562.38,560.76,561.05,12685.0,559.3412,560.867,559.2514,559.5406,12685.0
2021-10-20 14:30:00,561.3,562.19,560.41,560.68,10259.0,559.79,560.6776,558.9023,559.1716,10259.0
2021-10-20 15:00:00,560.69,561.95,560.64,561.44,10003.0,559.1816,560.4382,559.1317,559.9296,10003.0
2021-10-20 15:30:00,561.38,562.72,560.05,562.71,45444.0,559.8697,561.2061,558.5433,561.1962,45444.0
2021-10-21 09:30:00,564.48,569.39,562.52,567.56,44203.0,562.9614,567.8582,561.0067,566.0331,44203.0
2021-10-21 10:00:00,568.46,570.91,567.1,570.4,31806.0,566.9307,569.3741,565.5743,568.8655,31806.0
2021-10-21 10:30:00,570.17,570.5,566.89,566.98,17001.0,568.6361,568.9652,565.3649,565.4547,17001.0
2021-10-21 11:00:00,566.86,568.42,565.51,565.8,13524.0,565.335,566.8908,563.9886,564.2778,13524.0
2021-10-21 11:30:00,565.95,570.39,565.81,569.0,41800.0,564.4274,568.8555,564.2878,567.4692,41800.0
2021-10-21 12:00:00,569.8,570.12,568.29,568.92,19951.0,568.2671,568.5862,566.7611,567.3895,19951.0
2021-10-21 12:30:00,568.73,568.82,567.0,567.33,8028.0,567.2,567.2897,565.4746,565.8037,8028.0
2021-10-21 13:00:00,567.15,568.64,566.99,568.37,8510.0,565.6242,567.1102,565.4646,566.8409,8510.0
2021-10-21 13:30:00,568.54,569.11,568.1,569.09,9000.0,567.0105,567.5789,566.5717,567.559,9000.0
2021-10-21 14:00:00,568.81,569.2,567.86,567.95,10196.0,567.2797,567.6687,566.3323,566.4221,10196.0
2021-10-21 14:30:00,567.66,567.79,566.6,567.06,10164.0,566.1328,566.2625,565.0757,565.5345,10164.0
2021-10-21 15:00:00,567.58,569.4,567.51,569.34,32919.0,566.0531,567.8682,565.9832,567.8083,32919.0
2021-10-21 15:30:00,569.21,569.55,567.86,569.31,33752.0,567.6787,568.0178,566.3323,567.7784,33752.0
2021-10-22 09:30:00,569.94,570.95,565.39,570.77,27344.0,568.4067,569.414,563.8689,569.2345,27344.0
2021-10-22 10:00:00,570.82,572.28,570.01,571.71,10709.0,569.2843,570.7404,568.4765,570.1719,10709.0
2021-10-22 10:30:00,571.7,571.72,569.53,570.09,26587.0,570.162,570.1819,567.9978,568.5563,26587.0
2021-10-22 11:00:00,569.82,569.82,566.51,567.37,11257.0,568.287,568.287,564.9859,565.8436,11257.0
2021-10-22 11:30:00,567.07,568.27,565.74,568.0,24539.0,565.5444,566.7412,564.218,566.4719,24539.0
2021-10-22 12:00:00,567.83,570.27,567.17,570.27,11118.0,566.3024,568.7358,565.6442,568.7358,11118.0
2021-10-22 12:30:00,570.24,571.67,570.06,570.43,11602.0,568.7059,570.1321,568.5264,568.8954,11602.0
2021-10-22 13:00:00,570.01,571.35,569.91,571.25,7922.0,568.4765,569.8129,568.3768,569.7132,7922.0
2021-10-22 13:30:00,571.26,572.12,570.94,571.08,10059.0,569.7232,570.5808,569.404,569.5436,10059.0
2021-10-22 14:00:00,571.08,571.48,570.71,570.87,7087.0,569.5436,569.9426,569.1746,569.3342,7087.0
2021-10-22 14:30:00,571.23,571.92,571.0,571.02,6828.0,569.6932,570.3814,569.4639,569.4838,6828.0
2021-10-22 15:00:00,571.15,572.03,570.93,571.7,11172.0,569.6135,570.4911,569.394,570.162,11172.0
2021-10-22 15:30:00,571.95,573.01,571.73,572.38,26136.0,570.4113,571.4684,570.1919,570.8401,26136.0
2021-10-25 09:30:00,573.66,575.82,569.53,573.93,27338.0,572.1167,574.2709,567.9978,572.386,27338.0
2021-10-25 10:00:00,574.52,574.61,570.07,570.71,18041.0,572.9744,573.0641,568.5364,569.1746,18041.0
2021-10-25 10:30:00,571.69,576.03,571.58,574.85,17155.0,570.152,574.4803,570.0423,573.3035,17155.0
2021-10-25 11:00:00,574.89,575.75,573.72,573.76,14015.0,573.3434,574.2011,572.1765,572.2164,14015.0
2021-10-25 11:30:00,574.16,576.04,574.07,576.0,13287.0,572.6154,574.4903,572.5256,574.4504,13287.0
2021-10-25 12:00:00,576.4,577.08,574.39,575.04,10838.0,574.8493,575.5275,572.8447,573.493,10838.0
2021-10-25 12:30:00,574.61,576.43,574.26,576.43,11267.0,573.0641,574.8792,572.7151,574.8792,11267.0
2021-10-25 13:00:00,576.38,577.23,575.7,576.3,14771.0,574.8294,575.6771,574.1512,574.7496,14771.0
2021-10-25 13:30:00,576.49,577.46,575.59,576.3,12399.0,574.9391,575.9065,574.0415,574.7496,12399.0
2021-10-25 14:00:00,576.5,577.12,576.23,576.69,11700.0,574.9491,575.5674,574.6798,575.1385,11700.0
2021-10-25 14:30:00,576.94,578.73,576.71,578.38,18483.0,575.3879,577.1731,575.1585,576.824,18483.0
2021-10-25 15:00:00,578.1,578.11,577.13,577.54,10562.0,576.5448,576.5547,575.5774,575.9863,10562.0
2021-10-25 15:30:00,577.57,577.9,575.62,575.92,34880.0,576.0162,576.3453,574.0714,574.3706,34880.0
2021-10-26 09:30:00,579.14,580.83,575.61,577.69,38449.0,577.582,579.2674,574.0615,576.1359,38449.0
2021-10-26 10:00:00,577.75,587.25,577.1,586.7,59446.0,576.1957,585.6701,575.5474,585.1216,59446.0
2021-10-26 10:30:00,586.73,587.72,583.76,586.73,38062.0,585.1515,586.1389,582.1895,585.1515,38062.0
2021-10-26 11:00:00,586.5,588.46,585.69,586.38,24967.0,584.9222,586.8769,584.1143,584.8025,24967.0
2021-10-26 11:30:00,586.51,590.98,586.29,589.48,33435.0,584.9321,589.3901,584.7127,587.8941,33435.0
2021-10-26 12:00:00,589.21,589.74,587.16,587.79,9663.0,587.6249,588.1534,585.5804,586.2087,9663.0
2021-10-26 12:30:00,587.75,589.15,587.1,587.82,14275.0,586.1688,587.565,585.5205,586.2386,14275.0
2021-10-26 13:00:00,588.08,590.0,587.18,590.0,12445.0,586.4979,588.4127,585.6003,588.4127,12445.0
2021-10-26 13:30:00,590.39,591.1,589.39,591.07,16036.0,588.8017,589.5098,587.8044,589.4799,16036.0
2021-10-26 14:00:00,590.88,591.06,589.33,590.01,21326.0,589.2904,589.4699,587.7445,588.4227,21326.0
2021-10-26 14:30:00,590.9,592.04,590.69,591.16,14535.0,589.3103,590.4473,589.1009,589.5696,14535.0
2021-10-26 15:00:00,591.37,594.19,591.28,594.07,29264.0,589.7791,592.5915,589.6893,592.4718,29264.0
2021-10-26 15:30:00,594.22,594.22,591.51,592.2,109991.0,592.6214,592.6214,589.9187,590.6068,109991.0
2021-10-27 09:30:00,593.28,594.09,588.5,591.82,44121.0,591.6839,592.4917,586.9168,590.2278,44121.0
2021-10-27 10:00:00,591.61,593.21,590.28,592.98,15387.0,590.0184,591.6141,588.692,591.3847,15387.0
2021-10-27 10:30:00,592.95,593.46,590.61,591.0,18093.0,591.3548,591.8634,589.0211,589.4101,18093.0
2021-10-27 11:00:00,590.94,591.0,587.7,589.82,18562.0,589.3502,589.4101,586.1189,588.2332,18562.0
2021-10-27 11:30:00,589.68,592.28,589.5,592.27,20942.0,588.0936,590.6866,587.9141,590.6766,20942.0
2021-10-27 12:00:00,591.85,592.43,590.4,590.7,28795.0,590.2578,590.8362,588.8117,589.1109,28795.0
2021-10-27 12:30:00,590.75,591.28,589.83,590.59,8381.0,589.1607,589.6893,588.2432,589.0012,8381.0
2021-10-27 13:00:00,590.61,590.99,588.98,589.23,11121.0,589.0211,589.4001,587.3955,587.6448,11121.0
2021-10-27 13:30:00,589.34,590.31,588.25,588.97,20264.0,587.7545,588.7219,586.6675,587.3855,20264.0
2021-10-27 14:00:00,588.83,590.83,588.6,590.16,11463.0,587.2459,589.2405,587.0165,588.5723,11463.0
2021-10-27 14:30:00,590.16,591.19,589.78,590.78,12920.0,588.5723,589.5995,588.1933,589.1906,12920.0
2021-10-27 15:00:00,591.01,591.63,589.61,590.29,29649.0,589.42,590.0384,588.0238,588.702,29649.0
2021-10-27 15:30:00,590.25,591.2,588.91,589.38,25282.0,588.6621,589.6095,587.3257,587.7944,25282.0
2021-10-28 09:30:00,590.04,607.03,589.13,604.91,86302.0,588.4526,605.3969,587.5451,603.2826,86302.0
2021-10-28 10:00:00,605.0,606.63,599.43,603.52,30920.0,603.3724,604.998,597.8174,601.8964,30920.0
2021-10-28 10:30:00,603.84,609.85,603.84,609.38,26718.0,602.2155,608.2093,602.2155,607.7406,26718.0
2021-10-28 11:00:00,609.39,609.4,606.11,608.98,19497.0,607.7506,607.7606,604.4794,607.3417,19497.0
2021-10-28 11:30:00,608.95,609.53,607.75,608.9,29721.0,607.3118,607.8902,606.115,607.2619,29721.0
2021-10-28 12:00:00,609.09,610.49,608.9,610.49,29927.0,607.4514,608.8476,607.2619,608.8476,29927.0
2021-10-28 12:30:00,610.47,612.0,609.91,610.67,14442.0,608.8277,610.3536,608.2692,609.0271,14442.0
2021-10-28 13:00:00,610.95,613.69,610.77,613.45,19851.0,609.3064,612.039,609.1269,611.7997,19851.0
2021-10-28 13:30:00,613.49,615.87,613.29,614.4,31942.0,611.8395,614.2131,611.6401,612.7471,31942.0
2021-10-28 14:00:00,614.88,615.93,614.0,615.08,19723.0,613.2258,614.273,612.3482,613.4253,19723.0
2021-10-28 14:30:00,615.46,619.02,614.4,618.05,45402.0,613.8042,617.3547,612.7471,616.3873,45402.0
2021-10-28 15:00:00,617.71,619.83,616.68,619.02,70049.0,616.0482,618.1625,615.021,617.3547,70049.0
2021-10-28 15:30:00,619.21,625.72,618.14,624.92,163505.0,617.5442,624.0366,616.477,623.2388,163505.0
2021-10-29 09:30:00,619.13,628.51,618.11,626.62,80876.0,617.4644,626.8191,616.4471,624.9342,80876.0
2021-10-29 10:00:00,625.46,629.46,624.28,629.04,35904.0,623.7773,627.7666,622.6005,627.3477,35904.0
2021-10-29 10:30:00,629.0,632.42,628.06,632.09,28106.0,627.3078,630.7186,626.3704,630.3895,28106.0
2021-10-29 11:00:00,631.76,633.14,630.81,632.9,16962.0,630.0604,631.4367,629.113,631.1973,16962.0
2021-10-29 11:30:00,633.1,634.94,632.6,634.13,21754.0,631.3968,633.2318,630.8981,632.424,21754.0
2021-10-29 12:00:00,634.01,634.6,633.03,634.36,13233.0,632.3043,632.8928,631.327,632.6534,13233.0
2021-10-29 12:30:00,634.64,635.11,633.41,634.24,10606.0,632.9326,633.4014,631.706,632.5337,10606.0
2021-10-29 13:00:00,634.27,635.2,633.29,634.71,7508.0,632.5636,633.4911,631.5863,633.0025,7508.0
2021-10-29 13:30:00,634.84,635.35,632.74,633.94,41231.0,633.1321,633.6407,631.0378,632.2345,41231.0
2021-10-29 14:00:00,634.02,635.5,632.54,634.96,19947.0,632.3143,633.7903,630.8383,633.2518,19947.0
2021-10-29 14:30:00,635.11,636.1,634.46,635.54,21149.0,633.4014,634.3887,632.7531,633.8302,21149.0
2021-10-29 15:00:00,635.34,635.95,634.3,635.47,20441.0,633.6308,634.2391,632.5936,633.7604,20441.0
2021-10-29 15:30:00,635.58,641.26,635.06,640.08,75640.0,633.8701,639.5348,633.3515,638.358,75640.0
2021-11-01 09:30:00,640.0,648.07,637.01,643.22,77440.0,638.2782,646.3265,635.2963,641.4896,77440.0
2021-11-01 10:00:00,642.87,644.66,641.08,643.77,29381.0,641.1405,642.9257,639.3553,642.0381,29381.0
2021-11-01 10:30:00,643.55,645.44,642.05,645.07,24901.0,641.8187,643.7036,640.3227,643.3346,24901.0
2021-11-01 11:00:00,645.97,648.05,644.7,646.26,22476.0,644.2322,646.3066,642.9656,644.5214,22476.0
2021-11-01 11:30:00,645.27,647.21,642.03,642.03,22360.0,643.5341,645.4688,640.3028,640.3028,22360.0
2021-11-01 12:00:00,642.35,643.6,640.06,641.43,24678.0,640.6219,641.8685,638.3381,639.7044,24678.0
2021-11-01 12:30:00,641.84,642.05,640.33,640.95,31590.0,640.1133,640.3227,638.6073,639.2257,31590.0
2021-11-01 13:00:00,640.97,641.62,639.2,640.21,32385.0,639.2456,639.8939,637.4804,638.4877,32385.0
2021-11-01 13:30:00,639.88,640.11,636.24,639.11,30897.0,638.1586,638.3879,634.5283,637.3906,30897.0
2021-11-01 14:00:00,638.99,639.18,636.93,637.9,27643.0,637.2709,637.4604,635.2165,636.1839,27643.0
2021-11-01 14:30:00,637.41,638.76,635.75,635.97,15227.0,635.6952,637.0416,634.0397,634.2591,15227.0
2021-11-01 15:00:00,636.31,638.69,635.79,637.63,19285.0,634.5982,636.9718,634.0796,635.9146,19285.0
2021-11-01 15:30:00,637.9,639.17,637.09,639.16,60079.0,636.1839,637.4505,635.3761,637.4405,60079.0
2021-11-02 09:30:00,638.58,643.21,633.56,642.1,23812.0,636.862,641.4796,631.8556,640.3726,23812.0
2021-11-02 10:00:00,642.09,644.22,640.28,642.1,13424.0,640.3626,642.4869,638.5575,640.3726,13424.0
2021-11-02 10:30:00,642.1,645.42,642.1,645.1,12087.0,640.3726,643.6836,640.3726,643.3645,12087.0
2021-11-02 11:00:00,645.92,649.0,644.42,649.0,12667.0,644.1823,647.254,642.6863,647.254,12667.0
2021-11-02 11:30:00,649.12,649.71,648.01,649.5,17739.0,647.3737,647.9621,646.2667,647.7527,17739.0
2021-11-02 12:00:00,649.25,649.32,647.5,647.5,12575.0,647.5033,647.5732,645.7581,645.7581,12575.0
2021-11-02 12:30:00,647.01,649.98,646.41,649.1,15699.0,645.2694,648.2314,644.671,647.3537,15699.0
2021-11-02 13:00:00,648.99,649.18,647.82,648.93,11445.0,647.244,647.4335,646.0772,647.1842,11445.0
2021-11-02 13:30:00,648.71,648.86,643.32,643.85,25496.0,646.9648,647.1144,641.5893,642.1179,25496.0
2021-11-02 14:00:00,643.76,644.84,642.64,644.2,13513.0,642.0281,643.1052,640.9111,642.4669,13513.0
2021-11-02 14:30:00,644.49,645.68,643.79,643.85,18770.0,642.7561,643.9429,642.058,642.1179,18770.0
2021-11-02 15:00:00,643.74,645.58,639.57,639.63,61588.0,642.0082,643.8432,637.8494,637.9092,61588.0
2021-11-02 15:30:00,639.44,639.77,636.32,638.38,97292.0,637.7197,638.0488,634.6081,636.6626,97292.0
2021-11-03 09:30:00,637.21,647.15,632.1,642.31,51530.0,635.4957,645.409,630.3995,640.582,51530.0
2021-11-03 10:00:00,642.32,644.47,641.0,643.76,17892.0,640.592,642.7362,639.2755,642.0281,17892.0
2021-11-03 10:30:00,643.24,647.48,643.23,644.2,13456.0,641.5095,645.7381,641.4995,642.4669,13456.0
2021-11-03 11:00:00,645.4,646.24,642.65,642.66,10663.0,643.6637,644.5014,640.9211,640.9311,10663.0
2021-11-03 11:30:00,642.96,645.08,642.69,643.87,10266.0,641.2303,643.3446,640.961,642.1378,10266.0
2021-11-03 12:00:00,644.75,646.5,643.57,646.5,12717.0,643.0155,644.7607,641.8386,644.7607,12717.0
2021-11-03 12:30:00,646.45,650.0,646.45,647.0,27178.0,644.7109,648.2513,644.7109,645.2594,27178.0
2021-11-03 13:00:00,647.32,650.54,646.69,650.54,18450.0,645.5785,648.7899,644.9502,648.7899,18450.0
2021-11-03 13:30:00,650.53,651.49,647.78,647.78,15959.0,648.7799,649.7373,646.0373,646.0373,15959.0
2021-11-03 14:00:00,647.94,649.54,646.86,648.34,38171.0,646.1969,647.7926,645.1198,646.5958,38171.0
2021-11-03 14:30:00,648.27,651.5,647.32,650.32,30466.0,646.526,649.7473,645.5785,648.5705,30466.0
2021-11-03 15:00:00,649.93,649.93,647.77,648.02,18112.0,648.1815,648.1815,646.0273,646.2767,18112.0
2021-11-03 15:30:00,648.0,652.38,647.97,651.51,59805.0,646.2567,650.6249,646.2268,649.7573,59805.0
2021-11-04 09:30:00,657.21,659.79,634.08,636.24,148269.0,655.4419,658.015,632.3742,634.5283,148269.0
2021-11-04 10:00:00,635.95,645.05,630.9,640.14,106973.0,634.2391,643.3146,629.2027,638.4179,106973.0
2021-11-04 10:30:00,640.15,651.05,639.36,642.63,71978.0,638.4278,649.2985,637.64,640.9012,71978.0
2021-11-04 11:00:00,642.79,644.52,637.34,639.5,27208.0,641.0607,642.7861,635.6254,637.7796,27208.0
2021-11-04 11:30:00,640.01,642.79,639.05,640.6,45046.0,638.2882,641.0607,637.3308,638.8766,45046.0
2021-11-04 12:00:00,640.62,641.45,632.07,633.85,44626.0,638.8966,639.7243,630.3696,632.1448,44626.0
2021-11-04 12:30:00,634.27,638.68,633.63,638.67,55287.0,632.5636,636.9618,631.9254,636.9518,55287.0
2021-11-04 13:00:00,638.68,642.38,638.67,639.0,73032.0,636.9618,640.6518,636.9518,637.2809,73032.0
2021-11-04 13:30:00,638.6,640.15,637.26,638.73,28919.0,636.882,638.4278,635.5456,637.0116,28919.0
2021-11-04 14:00:00,638.69,642.78,637.38,642.55,45004.0,636.9718,641.0508,635.6653,640.8214,45004.0
2021-11-04 14:30:00,642.34,644.87,640.5,644.87,47550.0,640.6119,643.1351,638.7769,643.1351,47550.0
2021-11-04 15:00:00,644.54,645.54,642.73,645.27,53030.0,642.806,643.8033,641.0009,643.5341,53030.0
2021-11-04 15:30:00,645.41,649.0,645.23,647.3,85986.0,643.6737,647.254,643.4942,645.5586,85986.0
2021-11-05 09:30:00,600.0,617.2,594.55,609.02,387559.0,598.3858,615.5396,592.9505,607.3816,387559.0
2021-11-05 10:00:00,608.65,611.12,600.37,609.47,112155.0,607.0126,609.4759,598.7548,607.8304,112155.0
2021-11-05 10:30:00,609.46,622.86,609.46,613.12,90737.0,607.8204,621.1843,607.8204,611.4705,90737.0
2021-11-05 11:00:00,612.91,612.91,607.64,608.93,51258.0,611.2611,611.2611,606.0053,607.2918,51258.0
2021-11-05 11:30:00,609.12,609.6,605.56,605.6,52838.0,607.4813,607.96,603.9309,603.9708,52838.0
2021-11-05 12:00:00,605.62,609.07,605.2,608.31,38334.0,603.9907,607.4314,603.5719,606.6735,38334.0
2021-11-05 12:30:00,608.24,609.85,608.19,608.85,27061.0,606.6037,608.2093,606.5538,607.212,27061.0
2021-11-05 13:00:00,608.91,609.75,604.44,607.24,29195.0,607.2719,608.1096,602.8139,605.6064,29195.0
2021-11-05 13:30:00,606.78,609.29,605.84,609.29,19474.0,605.1476,607.6508,604.2101,607.6508,19474.0
2021-11-05 14:00:00,609.33,612.46,609.32,610.44,38449.0,607.6907,610.8123,607.6808,608.7978,38449.0
2021-11-05 14:30:00,610.45,613.33,610.19,610.88,27934.0,608.8077,611.68,608.5484,609.2366,27934.0
2021-11-05 15:00:00,610.76,611.74,607.64,608.18,36458.0,609.1169,610.0943,606.0053,606.5438,36458.0
2021-11-05 15:30:00,607.81,612.56,607.79,611.55,64815.0,606.1748,610.912,606.1549,609.9048,64815.0
2021-11-08 09:30:00,618.6,620.9,608.76,620.9,82458.0,616.9358,619.2296,607.1223,619.2296,82458.0
2021-11-08 10:00:00,620.9,620.9,614.07,617.26,18891.0,619.2296,619.2296,612.418,615.5994,18891.0
2021-11-08 10:30:00,617.0,619.94,614.94,615.45,19939.0,615.3401,618.2722,613.2856,613.7943,19939.0
2021-11-08 11:00:00,615.2,617.13,613.4,616.61,12890.0,613.5449,615.4698,611.7498,614.9512,12890.0
2021-11-08 11:30:00,616.55,616.98,614.61,616.48,10993.0,614.8913,615.3202,612.9565,614.8215,10993.0
2021-11-08 12:00:00,616.27,617.16,615.66,616.36,11091.0,614.6121,615.4997,614.0037,614.7018,11091.0
2021-11-08 12:30:00,616.5,616.75,615.19,616.54,9848.0,614.8415,615.0908,613.535,614.8813,9848.0
2021-11-08 13:00:00,616.82,618.33,615.86,618.21,6204.0,615.1606,616.6665,614.2032,616.5468,6204.0
2021-11-08 13:30:00,618.62,621.57,618.02,621.57,16625.0,616.9557,619.8978,616.3574,619.8978,16625.0
2021-11-08 14:00:00,621.26,622.76,620.98,622.37,15692.0,619.5886,621.0846,619.3094,620.6957,15692.0
2021-11-08 14:30:00,622.51,623.43,621.47,621.75,9403.0,620.8353,621.7528,619.7981,620.0773,9403.0
2021-11-08 15:00:00,621.71,623.2,621.47,622.75,13324.0,620.0374,621.5234,619.7981,621.0746,13324.0
2021-11-08 15:30:00,622.48,623.35,622.16,622.81,27720.0,620.8054,621.673,620.4862,621.1345,27720.0
2021-11-09 09:30:00,623.08,627.57,614.0,626.93,39264.0,621.4037,625.8817,612.3482,625.2434,39264.0
2021-11-09 10:00:00,626.11,627.0,620.19,620.97,13406.0,624.4256,625.3132,618.5215,619.2994,13406.0
2021-11-09 10:30:00,621.83,622.25,616.61,617.99,14164.0,620.1571,620.576,614.9512,616.3274,14164.0
2021-11-09 11:00:00,618.07,618.37,614.63,614.63,8758.0,616.4072,616.7064,612.9765,612.9765,8758.0
2021-11-09 11:30:00,615.13,616.16,614.27,615.36,14790.0,613.4751,614.5024,612.6174,613.7045,14790.0
2021-11-09 12:00:00,615.78,616.82,614.66,615.97,20120.0,614.1234,615.1606,613.0064,614.3129,20120.0
2021-11-09 12:30:00,615.98,617.0,614.89,616.14,31790.0,614.3228,615.3401,613.2358,614.4824,31790.0
2021-11-09 13:00:00,616.57,618.84,616.56,618.84,9950.0,614.9113,617.1752,614.9013,617.1752,9950.0
2021-11-09 13:30:00,618.7,619.0,616.76,618.0,11013.0,617.0355,617.3347,615.1008,616.3374,11013.0
2021-11-09 14:00:00,618.51,619.58,617.44,619.17,12351.0,616.846,617.9132,615.7789,617.5043,12351.0
2021-11-09 14:30:00,619.16,620.46,618.05,618.05,9085.0,617.4943,618.7908,616.3873,616.3873,9085.0
2021-11-09 15:00:00,618.07,618.96,615.12,616.05,55696.0,616.4072,617.2948,613.4652,614.3927,55696.0
2021-11-09 15:30:00,616.11,617.97,615.78,616.0,38183.0,614.4525,616.3075,614.1234,614.3428,38183.0
2021-11-10 09:30:00,617.75,628.0,616.82,624.05,42666.0,616.0881,626.3105,615.1606,622.3711,42666.0
2021-11-10 10:00:00,624.79,627.99,623.63,627.94,32294.0,623.1091,626.3005,621.9523,626.2507,32294.0
2021-11-10 10:30:00,627.46,630.59,627.12,629.72,21321.0,625.772,628.8935,625.4329,628.0259,21321.0
2021-11-10 11:00:00,630.0,633.09,629.78,632.9,13482.0,628.3051,631.3868,628.0857,631.1973,13482.0
2021-11-10 11:30:00,633.02,633.57,631.31,632.78,16093.0,631.317,631.8655,629.6116,631.0777,16093.0
2021-11-10 12:00:00,632.86,634.55,630.24,632.42,45446.0,631.1574,632.8429,628.5445,630.7186,45446.0
2021-11-10 12:30:00,632.96,635.73,631.34,635.49,18208.0,631.2572,634.0197,629.6415,633.7804,18208.0
2021-11-10 13:00:00,635.68,635.68,629.01,630.93,23881.0,633.9699,633.9699,627.3178,629.2326,23881.0
2021-11-10 13:30:00,630.8,631.33,629.1,629.75,13049.0,629.103,629.6316,627.4076,628.0558,13049.0
2021-11-10 14:00:00,629.61,629.61,625.9,627.17,10087.0,627.9162,627.9162,624.2162,625.4827,10087.0
2021-11-10 14:30:00,626.79,627.09,624.37,624.72,8925.0,625.1038,625.403,622.6903,623.0393,8925.0
2021-11-10 15:00:00,624.83,626.04,622.61,622.62,17879.0,623.149,624.3558,620.935,620.945,17879.0
2021-11-10 15:30:00,622.61,623.47,617.65,622.2,78100.0,620.935,621.7927,615.9884,620.5261,78100.0
2021-11-11 09:30:00,622.19,624.44,617.84,623.37,25585.0,620.5161,622.7601,616.1778,621.693,25585.0
2021-11-11 10:00:00,623.8,623.8,618.54,621.16,27128.0,622.1218,622.1218,616.876,619.4889,27128.0
2021-11-11 10:30:00,620.79,621.48,617.65,619.18,24138.0,619.1199,619.8081,615.9884,617.5142,24138.0
2021-11-11 11:00:00,619.36,622.28,618.93,622.28,12905.0,617.6938,620.6059,617.2649,620.6059,12905.0
2021-11-11 11:30:00,622.52,625.0,622.52,625.0,16148.0,620.8453,623.3186,620.8453,623.3186,16148.0
2021-11-11 12:00:00,624.88,626.69,623.87,626.27,7669.0,623.1989,625.004,622.1916,624.5852,7669.0
2021-11-11 12:30:00,626.11,627.22,626.11,626.7,4628.0,624.4256,625.5326,624.4256,625.014,4628.0
2021-11-11 13:00:00,626.53,626.53,625.03,625.42,11457.0,624.8445,624.8445,623.3485,623.7375,11457.0
2021-11-11 13:30:00,625.29,626.27,624.57,626.0,5052.0,623.6078,624.5852,622.8897,624.3159,5052.0
2021-11-11 14:00:00,626.5,628.16,626.15,627.55,6670.0,624.8145,626.4701,624.4655,625.8617,6670.0
2021-11-11 14:30:00,627.3,628.0,626.53,626.77,8001.0,625.6124,626.3105,624.8445,625.0838,8001.0
2021-11-11 15:00:00,626.68,627.78,626.08,627.64,8726.0,624.9941,626.0911,624.3957,625.9515,8726.0
2021-11-11 15:30:00,627.78,628.46,625.56,626.54,40885.0,626.0911,626.7693,623.8771,624.8544,40885.0
2021-11-12 09:30:00,632.44,632.44,623.31,624.41,34253.0,630.7386,630.7386,621.6331,622.7302,34253.0
2021-11-12 10:00:00,624.22,628.18,623.48,624.33,43407.0,622.5407,626.49,621.8027,622.6504,43407.0
2021-11-12 10:30:00,624.63,626.77,623.43,625.49,26633.0,622.9496,625.0838,621.7528,623.8073,26633.0
2021-11-12 11:00:00,625.98,629.74,625.75,629.18,19442.0,624.2959,628.0458,624.0666,627.4873,19442.0
2021-11-12 11:30:00,629.11,629.21,627.7,629.02,7898.0,627.4175,627.5173,626.0113,627.3278,7898.0
2021-11-12 12:00:00,629.01,629.03,628.0,628.37,6653.0,627.3178,627.3377,626.3105,626.6795,6653.0
2021-11-12 12:30:00,628.35,628.97,627.93,628.62,5306.0,626.6596,627.2779,626.2407,626.9288,5306.0
2021-11-12 13:00:00,628.57,629.08,628.0,629.08,2325.0,626.879,627.3876,626.3105,627.3876,2325.0
2021-11-12 13:30:00,629.36,631.66,629.26,631.23,16487.0,627.6669,629.9607,627.5671,629.5318,16487.0
2021-11-12 14:00:00,631.03,631.03,629.5,629.76,7826.0,629.3324,629.3324,627.8065,628.0658,7826.0
2021-11-12 14:30:00,629.74,632.0,629.66,631.97,9283.0,628.0458,630.2998,627.966,630.2698,9283.0
2021-11-12 15:00:00,631.57,633.56,631.48,633.08,15955.0,629.8709,631.8556,629.7812,631.3768,15955.0
2021-11-12 15:30:00,632.88,634.46,630.67,631.19,30208.0,631.1774,632.7531,628.9733,629.4919,30208.0
2021-11-15 09:30:00,636.0,645.61,633.28,637.15,44174.0,634.289,643.8731,631.5763,635.4359,44174.0
2021-11-15 10:00:00,637.53,644.47,636.63,642.33,24891.0,635.8149,642.7362,634.9173,640.602,24891.0
2021-11-15 10:30:00,642.55,644.02,639.94,642.55,26916.0,640.8214,642.2874,638.2184,640.8214,26916.0
2021-11-15 11:00:00,642.58,645.84,642.58,644.03,36103.0,640.8513,644.1025,640.8513,642.2974,36103.0
2021-11-15 11:30:00,643.95,646.54,642.51,646.46,16009.0,642.2176,644.8006,640.7815,644.7208,16009.0
2021-11-15 12:00:00,646.73,647.46,644.85,644.85,15411.0,644.9901,645.7182,643.1152,643.1152,15411.0
2021-11-15 12:30:00,644.75,647.72,644.66,646.8,19410.0,643.0155,645.9775,642.9257,645.0599,19410.0
2021-11-15 13:00:00,647.03,649.02,646.74,648.57,17269.0,645.2893,647.274,645.0001,646.8252,17269.0
2021-11-15 13:30:00,649.08,649.72,648.34,649.22,16136.0,647.3338,647.9721,646.5958,647.4734,16136.0
2021-11-15 14:00:00,649.2,649.68,646.91,648.1,19946.0,647.4535,647.9322,645.1696,646.3564,19946.0
2021-11-15 14:30:00,648.13,648.47,644.92,646.16,17986.0,646.3864,646.7254,643.185,644.4217,17986.0
2021-11-15 15:00:00,646.14,646.54,645.1,646.26,38759.0,644.4017,644.8006,643.3645,644.5214,38759.0
2021-11-15 15:30:00,646.24,648.13,645.99,648.13,58436.0,644.5014,646.3864,644.2521,646.3864,58436.0
2021-11-16 09:30:00,646.36,661.84,646.09,653.26,85736.0,644.6211,660.0595,644.3518,651.5026,85736.0
2021-11-16 10:00:00,653.52,655.68,651.06,652.55,55518.0,651.7619,653.916,649.3085,650.7945,55518.0
2021-11-16 10:30:00,652.82,652.98,646.62,647.2,10937.0,651.0637,651.2233,644.8804,645.4589,10937.0
2021-11-16 11:00:00,646.91,646.91,642.44,645.37,16787.0,645.1696,645.1696,640.7117,643.6338,16787.0
2021-11-16 11:30:00,645.7,647.86,644.41,645.81,14288.0,643.9629,646.1171,642.6764,644.0726,14288.0
2021-11-16 12:00:00,645.78,645.87,644.27,645.52,10857.0,644.0427,644.1324,642.5367,643.7834,10857.0
2021-11-16 12:30:00,645.26,645.78,643.13,643.27,7885.0,643.5241,644.0427,641.3998,641.5394,7885.0
2021-11-16 13:00:00,643.14,644.62,642.1,642.42,9805.0,641.4098,642.8858,640.3726,640.6917,9805.0
2021-11-16 13:30:00,642.93,646.0,642.52,645.32,11397.0,641.2003,644.2621,640.7914,643.5839,11397.0
2021-11-16 14:00:00,645.58,647.74,644.91,645.99,9177.0,643.8432,645.9974,643.175,644.2521,9177.0
2021-11-16 14:30:00,645.84,648.73,645.76,646.33,9698.0,644.1025,646.9847,644.0227,644.5912,9698.0
2021-11-16 15:00:00,646.85,647.17,644.46,645.62,12413.0,645.1098,645.4289,642.7262,643.8831,12413.0
2021-11-16 15:30:00,645.27,646.29,642.51,642.76,30554.0,643.5341,644.5513,640.7815,641.0308,30554.0
2021-11-17 09:30:00,645.68,646.47,635.75,644.42,40809.0,643.9429,644.7308,634.0397,642.6863,40809.0
2021-11-17 10:00:00,644.81,645.48,641.44,643.11,4691.0,643.0753,643.7435,639.7144,641.3799,4691.0
2021-11-17 10:30:00,642.9,644.85,641.72,644.52,7871.0,641.1704,643.1152,639.9936,642.7861,7871.0
2021-11-17 11:00:00,644.6,645.0,642.57,643.07,9331.0,642.8659,643.2648,640.8413,641.34,9331.0
2021-11-17 11:30:00,642.58,643.55,642.01,642.8,5906.0,640.8513,641.8187,640.2828,641.0707,5906.0
2021-11-17 12:00:00,643.12,644.47,642.01,643.26,18780.0,641.3898,642.7362,640.2828,641.5295,18780.0
2021-11-17 12:30:00,643.58,644.14,641.26,642.13,13573.0,641.8486,642.4071,639.5348,640.4025,13573.0
2021-11-17 13:00:00,641.77,642.74,641.0,641.35,6047.0,640.0435,641.0109,639.2755,639.6246,6047.0
2021-11-17 13:30:00,641.6,643.95,641.57,643.72,4016.0,639.8739,642.2176,639.844,641.9882,4016.0
2021-11-17 14:00:00,644.3,645.03,643.51,643.62,4368.0,642.5667,643.2947,641.7788,641.8885,4368.0
2021-11-17 14:30:00,643.42,644.73,643.08,644.37,7223.0,641.689,642.9955,641.3499,642.6365,7223.0
2021-11-17 15:00:00,644.37,644.91,643.31,644.36,8763.0,642.6365,643.175,641.5793,642.6265,8763.0
2021-11-17 15:30:00,644.34,644.53,641.35,642.49,29427.0,642.6066,642.796,639.6246,640.7615,29427.0
2021-11-18 09:30:00,643.1,645.88,638.6,644.64,26743.0,641.3699,644.1424,636.882,642.9057,26743.0
2021-11-18 10:00:00,645.77,647.51,642.54,644.44,18327.0,644.0327,645.768,640.8114,642.7063,18327.0
2021-11-18 10:30:00,645.45,646.09,644.52,645.25,9036.0,643.7136,644.3518,642.7861,643.5141,9036.0
2021-11-18 11:00:00,646.08,647.48,645.11,646.43,10295.0,644.3419,645.7381,643.3745,644.6909,10295.0
2021-11-18 11:30:00,646.55,650.0,645.96,649.46,12798.0,644.8106,648.2513,644.2222,647.7128,12798.0
2021-11-18 12:00:00,649.83,652.0,649.63,651.06,22934.0,648.0818,650.2459,647.8823,649.3085,22934.0
2021-11-18 12:30:00,651.0,651.8,650.26,651.8,8754.0,649.2486,650.0465,648.5106,650.0465,8754.0
2021-11-18 13:00:00,651.96,653.27,651.51,651.51,13420.0,650.2061,651.5125,649.7573,649.7573,13420.0
2021-11-18 13:30:00,651.54,652.6,650.44,650.55,16024.0,649.7872,650.8443,648.6901,648.7998,16024.0
2021-11-18 14:00:00,650.4,650.4,647.62,648.5,12986.0,648.6503,648.6503,645.8777,646.7554,12986.0
2021-11-18 14:30:00,648.65,651.07,648.6,649.24,11852.0,646.905,649.3184,646.8551,647.4934,11852.0
2021-11-18 15:00:00,649.15,650.27,649.03,650.1,12006.0,647.4036,648.5206,647.2839,648.3511,12006.0
2021-11-18 15:30:00,650.09,652.76,648.41,648.52,97467.0,648.3411,651.0039,646.6656,646.7753,97467.0
2021-11-19 09:30:00,652.43,657.56,647.64,648.0,61605.0,650.6748,655.791,645.8977,646.2567,61605.0
2021-11-19 10:00:00,648.11,649.93,646.37,647.64,9348.0,646.3664,648.1815,644.6311,645.8977,9348.0
2021-11-19 10:30:00,647.38,649.76,646.56,647.92,17698.0,645.6384,648.012,644.8206,646.1769,17698.0
2021-11-19 11:00:00,647.59,652.7,647.08,652.28,11548.0,645.8478,650.9441,645.3392,650.5252,11548.0
2021-11-19 11:30:00,652.29,652.87,650.32,650.32,11114.0,650.5352,651.1136,648.5705,648.5705,11114.0
2021-11-19 12:00:00,650.71,652.78,650.71,652.31,10697.0,648.9594,651.0238,648.9594,650.5551,10697.0
2021-11-19 12:30:00,652.31,655.11,652.3,654.47,15969.0,650.5551,653.3476,650.5451,652.7093,15969.0
2021-11-19 13:00:00,655.0,656.51,654.47,655.59,21849.0,653.2379,654.7438,652.7093,653.8263,21849.0
2021-11-19 13:30:00,655.44,656.04,653.46,655.15,13206.0,653.6767,654.2751,651.702,653.3875,13206.0
2021-11-19 14:00:00,655.38,656.22,655.11,655.83,9605.0,653.6169,654.4546,653.3476,654.0656,9605.0
2021-11-19 14:30:00,655.83,656.75,653.44,654.21,14690.0,654.0656,654.9832,651.6821,652.45,14690.0
2021-11-19 15:00:00,654.38,654.46,651.99,653.17,14905.0,652.6195,652.6993,650.236,651.4128,14905.0
2021-11-19 15:30:00,653.37,653.8,651.84,652.38,34592.0,651.6123,652.0411,650.0864,650.6249,34592.0
2021-11-22 09:30:00,648.46,650.5,640.88,650.5,37691.0,646.7155,648.75,639.1559,648.75,37691.0
2021-11-22 10:00:00,649.68,658.84,649.05,658.64,34392.0,647.9322,657.0675,647.3039,656.8681,34392.0
2021-11-22 10:30:00,658.83,660.08,656.19,656.72,38850.0,657.0576,658.3042,654.4247,654.9532,38850.0
2021-11-22 11:00:00,658.13,659.58,657.15,659.27,13012.0,656.3595,657.8056,655.3821,657.4964,13012.0
2021-11-22 11:30:00,659.79,660.28,656.87,657.53,13331.0,658.015,658.5037,655.1028,655.7611,13331.0
2021-11-22 12:00:00,657.5,659.0,653.06,654.0,13473.0,655.7311,657.2271,651.3031,652.2406,13473.0
2021-11-22 12:30:00,653.65,655.0,652.44,654.42,10928.0,651.8915,653.2379,650.6848,652.6594,10928.0
2021-11-22 13:00:00,653.88,654.53,652.67,653.37,15110.0,652.1209,652.7691,650.9141,651.6123,15110.0
2021-11-22 13:30:00,653.47,653.47,649.93,650.61,6123.0,651.712,651.712,648.1815,648.8597,6123.0
2021-11-22 14:00:00,650.53,650.81,646.46,648.17,13170.0,648.7799,649.0591,644.7208,646.4262,13170.0
2021-11-22 14:30:00,648.62,649.16,646.54,648.36,11176.0,646.875,647.4136,644.8006,646.6157,11176.0
2021-11-22 15:00:00,648.72,649.39,645.84,647.61,13905.0,646.9748,647.643,644.1025,645.8678,13905.0
2021-11-22 15:30:00,647.93,648.67,642.96,643.93,47619.0,646.1869,646.9249,641.2303,642.1977,47619.0
2021-11-23 09:30:00,641.97,650.07,640.41,644.61,23372.0,640.2429,648.3211,638.6871,642.8758,23372.0
2021-11-23 10:00:00,643.42,646.32,641.06,641.06,6888.0,641.689,644.5812,639.3354,639.3354,6888.0
2021-11-23 10:30:00,640.82,643.61,639.48,642.94,7967.0,639.096,641.8785,637.7596,641.2103,7967.0
2021-11-23 11:00:00,643.5,643.94,640.61,641.48,13283.0,641.7688,642.2076,638.8866,639.7542,13283.0
2021-11-23 11:30:00,640.98,646.21,640.8,646.21,20768.0,639.2556,644.4715,639.0761,644.4715,20768.0
2021-11-23 12:00:00,646.22,650.2,645.82,649.17,36342.0,644.4815,648.4508,644.0826,647.4236,36342.0
2021-11-23 12:30:00,649.67,650.96,643.95,643.95,29119.0,647.9222,649.2087,642.2176,642.2176,29119.0
2021-11-23 13:00:00,644.48,647.09,644.43,645.52,6429.0,642.7462,645.3492,642.6963,643.7834,6429.0
2021-11-23 13:30:00,645.29,645.29,642.23,644.91,7266.0,643.554,643.554,640.5022,643.175,7266.0
2021-11-23 14:00:00,644.91,645.54,644.45,645.11,3850.0,643.175,643.8033,642.7163,643.3745,3850.0
2021-11-23 14:30:00,645.31,647.08,643.75,646.91,10970.0,643.5739,645.3392,642.0181,645.1696,10970.0
2021-11-23 15:00:00,647.39,648.86,646.38,647.12,7783.0,645.6483,647.1144,644.6411,645.3791,7783.0
2021-11-23 15:30:00,647.19,650.92,647.19,649.36,34436.0,645.4489,649.1689,645.4489,647.613,34436.0
2021-11-24 09:30:00,651.38,654.99,645.55,651.6,29159.0,649.6276,653.2279,643.8133,649.847,29159.0
2021-11-24 10:00:00,651.76,653.68,650.68,652.83,7715.0,650.0066,651.9214,648.9295,651.0737,7715.0
2021-11-24 10:30:00,652.83,652.83,647.59,650.63,16088.0,651.0737,651.0737,645.8478,648.8796,16088.0
2021-11-24 11:00:00,650.68,656.0,650.01,655.05,36200.0,648.9295,654.2352,648.2613,653.2877,36200.0
2021-11-24 11:30:00,654.72,655.76,652.07,653.29,14458.0,652.9586,653.9958,650.3158,651.5325,14458.0
2021-11-24 12:00:00,653.02,653.57,651.47,651.83,7175.0,651.2632,651.8117,649.7174,650.0764,7175.0
2021-11-24 12:30:00,651.48,651.62,649.52,651.13,13020.0,649.7273,649.867,647.7726,649.3783,13020.0
2021-11-24 13:00:00,650.47,652.75,650.47,651.63,10767.0,648.7201,650.9939,648.7201,649.8769,10767.0
2021-11-24 13:30:00,651.8,651.8,649.39,649.7,15237.0,650.0465,650.0465,647.643,647.9521,15237.0
2021-11-24 14:00:00,650.43,650.43,647.48,648.19,8072.0,648.6802,648.6802,645.7381,646.4462,8072.0
2021-11-24 14:30:00,648.52,650.59,648.52,650.59,5405.0,646.7753,648.8397,646.7753,648.8397,5405.0
2021-11-24 15:00:00,650.47,651.44,649.9,650.39,5743.0,648.7201,649.6875,648.1516,648.6403,5743.0
2021-11-24 15:30:00,650.37,650.75,647.49,648.13,29477.0,648.6203,648.9993,645.7481,646.3864,29477.0
2021-11-26 09:30:00,658.95,660.95,647.5,655.37,68843.0,657.1772,659.1719,645.7581,653.6069,68843.0
2021-11-26 10:00:00,652.48,656.58,648.86,654.26,45418.0,650.7247,654.8136,647.1144,652.4999,45418.0
2021-11-26 10:30:00,653.44,653.44,646.69,646.97,14993.0,651.6821,651.6821,644.9502,645.2295,14993.0
2021-11-26 11:00:00,646.88,648.37,645.0,647.23,12942.0,645.1397,646.6257,643.2648,645.4888,12942.0
2021-11-26 11:30:00,647.07,648.05,639.9,641.54,28924.0,645.3292,646.3066,638.1785,639.8141,28924.0
2021-11-26 12:00:00,641.04,645.27,640.63,644.8,24226.0,639.3154,643.5341,638.9065,643.0653,24226.0
2021-11-26 12:30:00,645.16,646.08,639.78,643.56,85199.0,643.4243,644.3419,638.0588,641.8287,85199.0
2021-11-29 09:30:00,645.32,649.95,642.41,646.68,45489.0,643.5839,648.2015,640.6817,644.9403,45489.0
2021-11-29 10:00:00,646.26,648.72,643.0,644.53,21773.0,644.5214,646.9748,641.2702,642.796,21773.0
2021-11-29 10:30:00,645.2,646.8,644.16,644.74,16429.0,643.4642,645.0599,642.427,643.0055,16429.0
2021-11-29 11:00:00,645.95,650.87,645.94,649.93,12435.0,644.2122,649.119,644.2022,648.1815,12435.0
2021-11-29 11:30:00,650.04,650.45,648.03,648.03,12750.0,648.2912,648.7001,646.2866,646.2866,12750.0
2021-11-29 12:00:00,648.25,654.6,648.24,653.93,45229.0,646.506,652.839,646.4961,652.1708,45229.0
2021-11-29 12:30:00,653.92,656.89,653.89,656.75,28596.0,652.1608,655.1228,652.1309,654.9832,28596.0
2021-11-29 13:00:00,656.62,657.84,656.42,657.19,13375.0,654.8535,656.0702,654.6541,655.422,13375.0
2021-11-29 13:30:00,657.31,659.79,656.75,659.64,38254.0,655.5417,658.015,654.9832,657.8654,38254.0
2021-11-29 14:00:00,659.4,660.03,658.05,658.66,20292.0,657.626,658.2543,656.2797,656.888,20292.0
2021-11-29 14:30:00,658.95,659.15,656.66,657.07,20629.0,657.1772,657.3767,654.8934,655.3023,20629.0
2021-11-29 15:00:00,657.49,660.5,656.92,660.19,30834.0,655.7212,658.7231,655.1527,658.4139,30834.0
2021-11-29 15:30:00,659.88,659.88,653.67,654.4,38052.0,658.1047,658.1047,651.9115,652.6395,38052.0
2021-11-30 09:30:00,644.84,652.97,635.12,650.8,68876.0,643.1052,651.2133,633.4114,649.0492,68876.0
2021-11-30 10:00:00,651.5,656.6,649.76,653.0,95119.0,649.7473,654.8336,648.012,651.2433,95119.0
2021-11-30 10:30:00,652.89,652.9,640.71,641.1,31245.0,651.1336,651.1435,638.9863,639.3753,31245.0
2021-11-30 11:00:00,641.67,644.75,639.18,642.14,20215.0,639.9437,643.0155,637.4604,640.4125,20215.0
2021-11-30 11:30:00,642.19,642.43,638.26,640.75,18623.0,640.4623,640.7017,636.5429,639.0262,18623.0
2021-11-30 12:00:00,640.54,642.76,638.71,642.01,15290.0,638.8168,641.0308,636.9917,640.2828,15290.0
2021-11-30 12:30:00,641.98,642.48,639.9,640.7,16863.0,640.2529,640.7516,638.1785,638.9763,16863.0
2021-11-30 13:00:00,641.46,645.26,640.8,645.26,17468.0,639.7343,643.5241,639.0761,643.5241,17468.0
2021-11-30 13:30:00,645.18,645.49,643.28,644.19,9993.0,643.4443,643.7535,641.5494,642.457,9993.0
2021-11-30 14:00:00,644.05,644.2,641.28,641.51,10611.0,642.3173,642.4669,639.5548,639.7842,10611.0
2021-11-30 14:30:00,641.75,643.23,638.41,639.59,13041.0,640.0235,641.4995,636.6925,637.8693,13041.0
2021-11-30 15:00:00,639.4,641.15,639.0,639.48,16975.0,637.6798,639.4251,637.2809,637.7596,16975.0
2021-11-30 15:30:00,638.88,640.49,635.81,636.21,80862.0,637.1612,638.7669,634.0995,634.4984,80862.0
2021-12-01 09:30:00,639.13,642.39,630.44,634.89,23820.0,637.4106,640.6618,628.7439,633.182,23820.0
2021-12-01 10:00:00,631.85,639.0,631.84,637.6,17717.0,630.1502,637.2809,630.1402,635.8847,17717.0
2021-12-01 10:30:00,637.68,639.49,635.81,638.7,13408.0,635.9645,637.7696,634.0995,636.9817,13408.0
2021-12-01 11:00:00,639.33,641.5,637.69,640.7,26018.0,637.61,639.7742,635.9744,638.9763,26018.0
2021-12-01 11:30:00,640.94,640.94,638.09,639.62,17463.0,639.2157,639.2157,636.3734,637.8993,17463.0
2021-12-01 12:00:00,639.41,644.41,638.88,638.88,22932.0,637.6898,642.6764,637.1612,637.1612,22932.0
2021-12-01 12:30:00,638.87,640.96,636.34,636.34,11670.0,637.1513,639.2356,634.6281,634.6281,11670.0
2021-12-01 13:00:00,637.02,638.54,635.25,637.28,11418.0,635.3062,636.8222,633.541,635.5655,11418.0
2021-12-01 13:30:00,637.17,637.57,634.4,636.15,10880.0,635.4558,635.8548,632.6933,634.4386,10880.0
2021-12-01 14:00:00,636.0,642.5,635.25,642.5,15680.0,634.289,640.7715,633.541,640.7715,15680.0
2021-12-01 14:30:00,641.83,643.78,640.74,641.01,20386.0,640.1033,642.0481,639.0162,639.2855,20386.0
2021-12-01 15:00:00,641.05,641.8,634.54,634.54,22814.0,639.3254,640.0734,632.8329,632.8329,22814.0
2021-12-01 15:30:00,634.2,634.58,630.13,630.42,36086.0,632.4938,632.8728,628.4348,628.724,36086.0
2021-12-02 09:30:00,633.03,639.38,622.49,638.27,30108.0,631.327,637.6599,620.8153,636.5529,30108.0
2021-12-02 10:00:00,636.97,637.75,631.56,632.28,15186.0,635.2564,636.0343,629.8609,630.579,15186.0
2021-12-02 10:30:00,632.46,638.61,631.77,638.13,11635.0,630.7585,636.892,630.0704,636.4133,11635.0
2021-12-02 11:00:00,637.93,640.03,636.94,637.27,10916.0,636.2138,638.3081,635.2265,635.5556,10916.0
2021-12-02 11:30:00,637.71,638.09,633.29,635.49,14209.0,635.9944,636.3734,631.5863,633.7804,14209.0
2021-12-02 12:00:00,635.86,636.53,633.59,635.52,14471.0,634.1494,634.8176,631.8855,633.8103,14471.0
2021-12-02 12:30:00,636.24,638.76,635.55,636.49,8462.0,634.5283,637.0416,633.8402,634.7777,8462.0
2021-12-02 13:00:00,636.16,639.25,635.65,637.61,7954.0,634.4486,637.5302,633.9399,635.8947,7954.0
2021-12-02 13:30:00,637.27,638.25,635.21,637.9,8782.0,635.5556,636.5329,633.5011,636.1839,8782.0
2021-12-02 14:00:00,637.62,638.0,636.76,637.5,5980.0,635.9046,636.2836,635.0469,635.785,5980.0
2021-12-02 14:30:00,638.2,638.21,636.58,637.43,5661.0,636.4831,636.493,634.8674,635.7151,5661.0
2021-12-02 15:00:00,637.54,638.83,635.17,635.17,9947.0,635.8248,637.1114,633.4612,633.4612,9947.0
2021-12-02 15:30:00,635.03,636.58,632.38,634.01,51043.0,633.3216,634.8674,630.6787,632.3043,51043.0
2021-12-03 09:30:00,637.77,641.79,631.84,633.0,19861.0,636.0542,640.0634,630.1402,631.2971,19861.0
2021-12-03 10:00:00,632.65,632.65,626.07,628.04,19472.0,630.948,630.948,624.3857,626.3504,19472.0
2021-12-03 10:30:00,628.2,629.01,625.0,625.04,8956.0,626.51,627.3178,623.3186,623.3585,8956.0
2021-12-03 11:00:00,625.0,628.39,623.12,626.35,11842.0,623.3186,626.6995,621.4436,624.665,11842.0
2021-12-03 11:30:00,626.9,628.28,625.49,627.2,8835.0,625.2135,626.5898,623.8073,625.5127,8835.0
2021-12-03 12:00:00,626.3,628.64,624.43,628.34,12440.0,624.6151,626.9488,622.7501,626.6496,12440.0
2021-12-03 12:30:00,628.04,631.71,628.03,629.49,17546.0,626.3504,630.0105,626.3404,627.7965,17546.0
2021-12-03 13:00:00,629.5,631.6,628.83,630.13,8589.0,627.8065,629.9008,627.1383,628.4348,8589.0
2021-12-03 13:30:00,630.0,630.6,627.21,627.45,10323.0,628.3051,628.9035,625.5226,625.762,10323.0
2021-12-03 14:00:00,627.2,628.53,626.48,626.99,4521.0,625.5127,626.8391,624.7946,625.3032,4521.0
2021-12-03 14:30:00,626.73,628.52,626.3,626.97,6675.0,625.0439,626.8291,624.6151,625.2833,6675.0
2021-12-03 15:00:00,626.92,628.21,625.03,627.71,15801.0,625.2334,626.5199,623.3485,626.0213,15801.0
2021-12-03 15:30:00,627.63,635.8,627.63,635.5,73912.0,625.9415,634.0895,625.9415,633.7903,73912.0
2021-12-06 09:30:00,642.97,644.7,638.84,639.8,31623.0,641.2402,642.9656,637.1213,638.0788,31623.0
2021-12-06 10:00:00,639.19,640.0,634.26,638.2,21837.0,637.4704,638.2782,632.5537,636.4831,21837.0
2021-12-06 10:30:00,637.64,637.78,630.45,632.78,12029.0,635.9246,636.0642,628.7539,631.0777,12029.0
2021-12-06 11:00:00,632.83,633.61,626.96,627.35,14677.0,631.1275,631.9054,625.2733,625.6623,14677.0
2021-12-06 11:30:00,627.77,629.55,625.66,626.49,12122.0,626.0811,627.8563,623.9768,624.8046,12122.0
2021-12-06 12:00:00,626.2,628.0,625.39,627.82,12732.0,624.5154,626.3105,623.7075,626.131,12732.0
2021-12-06 12:30:00,627.42,628.32,626.6,626.97,9516.0,625.7321,626.6297,624.9143,625.2833,9516.0
2021-12-06 13:00:00,627.33,631.7,627.33,631.7,6961.0,625.6423,630.0006,625.6423,630.0006,6961.0
2021-12-06 13:30:00,631.02,631.22,629.12,629.21,6969.0,629.3224,629.5218,627.4275,627.5173,6969.0
2021-12-06 14:00:00,628.76,629.96,628.08,629.0,7029.0,627.0685,628.2652,626.3903,627.3078,7029.0
2021-12-06 14:30:00,629.01,629.86,626.41,627.55,11208.0,627.3178,628.1655,624.7248,625.8617,11208.0
2021-12-06 15:00:00,628.29,628.69,627.49,627.82,12041.0,626.5997,626.9987,625.8019,626.131,12041.0
2021-12-06 15:30:00,627.8,628.76,624.6,624.99,51493.0,626.1111,627.0685,622.9197,623.3086,51493.0
2021-12-07 09:30:00,628.53,632.61,623.0,626.93,47720.0,626.8391,630.9081,621.324,625.2434,47720.0
2021-12-07 10:00:00,627.17,635.83,627.17,634.23,20830.0,625.4827,634.1194,625.4827,632.5238,20830.0
2021-12-07 10:30:00,634.06,637.0,633.09,634.94,21963.0,632.3542,635.2863,631.3868,633.2318,21963.0
2021-12-07 11:00:00,635.68,639.72,634.94,637.54,33929.0,633.9699,637.999,633.2318,635.8248,33929.0
2021-12-07 11:30:00,637.7,643.37,637.7,642.27,6911.0,635.9844,641.6392,635.9844,640.5421,6911.0
2021-12-07 12:00:00,642.06,642.46,638.03,639.19,10166.0,640.3327,640.7316,636.3135,637.4704,10166.0
2021-12-07 12:30:00,639.49,640.51,638.07,639.54,9134.0,637.7696,638.7869,636.3534,637.8195,9134.0
2021-12-07 13:00:00,639.25,639.5,635.37,635.37,13078.0,637.5302,637.7796,633.6607,633.6607,13078.0
2021-12-07 13:30:00,635.29,635.79,634.45,634.93,11786.0,633.5809,634.0796,632.7432,633.2219,11786.0
2021-12-07 14:00:00,635.25,635.38,633.02,634.18,12997.0,633.541,633.6707,631.317,632.4739,12997.0
2021-12-07 14:30:00,634.1,637.54,634.08,637.22,11295.0,632.3941,635.8248,632.3742,635.5057,11295.0
2021-12-07 15:00:00,637.23,637.98,635.42,635.83,12432.0,635.5157,636.2637,633.7106,634.1194,12432.0
2021-12-07 15:30:00,635.64,635.64,631.76,635.16,50446.0,633.93,633.93,630.0604,633.4512,50446.0
2021-12-08 09:30:00,638.66,641.1,634.06,634.65,19904.0,636.9418,639.3753,632.3542,632.9426,19904.0
2021-12-08 10:00:00,634.24,635.92,633.33,634.83,17010.0,632.5337,634.2092,631.6262,633.1221,17010.0
2021-12-08 10:30:00,634.69,636.53,633.54,634.92,11207.0,632.9825,634.8176,631.8356,633.2119,11207.0
2021-12-08 11:00:00,634.86,639.38,634.57,638.99,16429.0,633.1521,637.6599,632.8628,637.2709,16429.0
2021-12-08 11:30:00,639.51,642.39,638.56,641.73,10254.0,637.7895,640.6618,636.8421,640.0036,10254.0
2021-12-08 12:00:00,641.7,641.95,638.42,639.86,10246.0,639.9737,640.223,636.7025,638.1386,10246.0
2021-12-08 12:30:00,639.87,644.06,639.86,643.14,13998.0,638.1486,642.3273,638.1386,641.4098,13998.0
2021-12-08 13:00:00,642.66,645.59,642.22,644.73,15247.0,640.9311,643.8532,640.4923,642.9955,15247.0
2021-12-08 13:30:00,644.86,648.98,644.11,648.26,34378.0,643.1252,647.2341,642.3772,646.516,34378.0
2021-12-08 14:00:00,648.09,650.23,646.86,649.71,29681.0,646.3465,648.4807,645.1198,647.9621,29681.0
2021-12-08 14:30:00,649.57,651.11,649.34,650.01,25644.0,647.8225,649.3583,647.5931,648.2613,25644.0
2021-12-08 15:00:00,650.2,651.41,648.89,651.09,21367.0,648.4508,649.6575,647.1443,649.3384,21367.0
2021-12-08 15:30:00,651.33,655.75,649.27,654.04,81410.0,649.5777,653.9859,647.5233,652.2805,81410.0
2021-12-09 09:30:00,650.0,666.66,646.67,666.66,52667.0,648.2513,664.8665,644.9303,664.8665,52667.0
2021-12-09 10:00:00,665.89,665.99,662.08,663.0,50845.0,664.0986,664.1983,660.2988,661.2164,50845.0
2021-12-09 10:30:00,662.02,664.98,658.35,663.8,29337.0,660.239,663.191,656.5789,662.0142,29337.0
2021-12-09 11:00:00,663.97,666.96,662.66,665.62,36107.0,662.1837,665.1657,660.8773,663.8293,36107.0
2021-12-09 11:30:00,665.02,667.56,664.0,664.61,18896.0,663.2309,665.7641,662.2137,662.822,18896.0
2021-12-09 12:00:00,664.63,665.68,662.09,663.48,20265.0,662.842,663.8891,660.3088,661.6951,20265.0
2021-12-09 12:30:00,663.16,663.63,660.03,660.56,12428.0,661.3759,661.8447,658.2543,658.7829,12428.0
2021-12-09 13:00:00,660.66,663.2,659.58,662.02,13256.0,658.8826,661.4158,657.8056,660.239,13256.0
2021-12-09 13:30:00,662.06,664.55,660.93,662.86,17285.0,660.2789,662.7622,659.1519,661.0767,17285.0
2021-12-09 14:00:00,662.96,664.96,661.9,664.0,14020.0,661.1765,663.1711,660.1193,662.2137,14020.0
2021-12-09 14:30:00,663.77,666.59,663.75,664.35,20844.0,661.9843,664.7967,661.9643,662.5627,20844.0
2021-12-09 15:00:00,664.3,665.73,662.37,662.61,22514.0,662.5129,663.939,660.588,660.8274,22514.0
2021-12-09 15:30:00,662.6,667.48,661.96,665.76,107123.0,660.8174,665.6843,660.1792,663.9689,107123.0
2021-12-10 09:30:00,662.94,671.47,656.24,666.0,58166.0,661.1565,669.6636,654.4745,664.2083,58166.0
2021-12-10 10:00:00,666.67,668.86,662.34,665.1,24764.0,664.8765,667.0606,660.5581,663.3107,24764.0
2021-12-10 10:30:00,665.02,667.0,660.91,662.13,27525.0,663.2309,665.2056,659.132,660.3487,27525.0
2021-12-10 11:00:00,661.74,661.94,656.45,659.17,20320.0,659.9597,660.1592,654.684,657.3967,20320.0
2021-12-10 11:30:00,659.44,668.84,658.98,668.7,30452.0,657.6659,667.0406,657.2072,666.901,30452.0
2021-12-10 12:00:00,668.32,669.15,667.12,667.79,11882.0,666.522,667.3498,665.3253,665.9935,11882.0
2021-12-10 12:30:00,667.74,671.99,667.74,670.98,13942.0,665.9436,670.1822,665.9436,669.1749,13942.0
2021-12-10 13:00:00,671.19,671.89,669.66,670.5,11602.0,669.3843,670.0824,667.8584,668.6962,11602.0
2021-12-10 13:30:00,670.11,671.0,668.67,668.82,20476.0,668.3072,669.1948,666.8711,667.0207,20476.0
2021-12-10 14:00:00,668.83,669.8,666.8,667.76,13356.0,667.0307,667.9981,665.0061,665.9635,13356.0
2021-12-10 14:30:00,668.18,672.45,667.61,672.1,33599.0,666.3824,670.6409,665.814,670.2919,33599.0
2021-12-10 15:00:00,672.13,672.14,667.6,669.06,24842.0,670.3218,670.3318,665.804,667.26,24842.0
2021-12-10 15:30:00,668.97,671.35,668.13,669.5,49352.0,667.1703,669.5439,666.3326,667.6989,49352.0
2021-12-13 09:30:00,653.12,660.0,637.44,643.26,149330.0,651.3629,658.2244,635.7251,641.5295,149330.0
2021-12-13 10:00:00,643.87,654.0,640.69,650.31,69345.0,642.1378,652.2406,638.9664,648.5605,69345.0
2021-12-13 10:30:00,650.25,653.58,646.93,648.47,38167.0,648.5007,651.8217,645.1896,646.7254,38167.0
2021-12-13 11:00:00,647.86,653.25,647.17,653.25,25992.0,646.1171,651.4926,645.4289,651.4926,25992.0
2021-12-13 11:30:00,653.25,654.19,649.12,649.33,41391.0,651.4926,652.4301,647.3737,647.5831,41391.0
2021-12-13 12:00:00,648.94,649.51,646.14,649.01,25591.0,647.1942,647.7626,644.4017,647.264,25591.0
2021-12-13 12:30:00,649.01,650.33,648.28,649.35,13882.0,647.264,648.5804,646.536,647.6031,13882.0
2021-12-13 13:00:00,649.45,650.29,648.07,648.09,17565.0,647.7028,648.5405,646.3265,646.3465,17565.0
2021-12-13 13:30:00,648.3,655.4,648.3,654.64,32783.0,646.5559,653.6368,646.5559,652.8788,32783.0
2021-12-13 14:00:00,654.79,660.0,654.65,658.01,21583.0,653.0284,658.2244,652.8888,656.2398,21583.0
2021-12-13 14:30:00,658.89,661.25,657.69,660.54,16694.0,657.1174,659.4711,655.9206,658.763,16694.0
2021-12-13 15:00:00,660.14,665.0,660.14,663.83,23341.0,658.364,663.211,658.364,662.0441,23341.0
2021-12-13 15:30:00,663.79,664.4,660.12,660.14,53252.0,662.0042,662.6126,658.3441,658.364,53252.0
2021-12-14 09:30:00,652.23,664.48,651.89,662.69,46295.0,650.4753,662.6924,650.1362,660.9072,46295.0
2021-12-14 10:00:00,661.61,668.37,657.85,668.37,25273.0,659.8301,666.5719,656.0802,666.5719,25273.0
2021-12-14 10:30:00,667.58,670.79,664.75,670.79,29878.0,665.784,668.9854,662.9616,668.9854,29878.0
2021-12-14 11:00:00,670.42,672.48,668.88,671.22,37772.0,668.6164,670.6708,667.0805,669.4142,37772.0
2021-12-14 11:30:00,670.39,670.41,665.29,669.95,13738.0,668.5865,668.6064,663.5002,668.1477,13738.0
2021-12-14 12:00:00,669.61,673.87,669.54,673.0,19390.0,667.8086,672.0571,667.7388,671.1895,19390.0
2021-12-14 12:30:00,672.89,673.35,669.24,672.45,23313.0,671.0797,671.5385,667.4396,670.6409,23313.0
2021-12-14 13:00:00,672.11,672.25,668.8,669.89,20315.0,670.3018,670.4415,667.0007,668.0878,20315.0
2021-12-14 13:30:00,669.31,669.66,665.09,667.24,15047.0,667.5094,667.8584,663.3007,665.4449,15047.0
2021-12-14 14:00:00,667.03,667.03,664.94,666.87,13072.0,665.2355,665.2355,663.1511,665.0759,13072.0
2021-12-14 14:30:00,667.55,670.5,667.55,670.18,9480.0,665.7541,668.6962,665.7541,668.377,9480.0
2021-12-14 15:00:00,670.63,673.26,670.23,673.26,23019.0,668.8258,671.4488,668.4269,671.4488,23019.0
2021-12-14 15:30:00,673.07,673.07,669.18,670.97,41971.0,671.2593,671.2593,667.3797,669.1649,41971.0
2021-12-15 09:30:00,646.99,662.63,645.0,651.8,56858.0,645.2494,660.8473,643.2648,650.0465,56858.0
2021-12-15 10:00:00,651.66,659.34,651.65,655.28,18069.0,649.9069,657.5662,649.8969,653.5171,18069.0
2021-12-15 10:30:00,654.77,657.91,651.51,652.57,12041.0,653.0085,656.14,649.7573,650.8144,12041.0
2021-12-15 11:00:00,653.2,657.97,652.77,656.16,10934.0,651.4427,656.1999,651.0139,654.3948,10934.0
2021-12-15 11:30:00,657.43,659.02,656.31,657.97,15601.0,655.6613,657.2471,654.5444,656.1999,15601.0
2021-12-15 12:00:00,657.84,658.94,654.53,655.3,17150.0,656.0702,657.1673,652.7691,653.5371,17150.0
2021-12-15 12:30:00,656.58,656.58,651.58,653.52,12947.0,654.8136,654.8136,649.8271,651.7619,12947.0
2021-12-15 13:00:00,652.94,653.59,651.01,651.37,8800.0,651.1834,651.8317,649.2586,649.6176,8800.0
2021-12-15 13:30:00,652.53,655.32,650.86,655.32,10822.0,650.7745,653.557,649.109,653.557,10822.0
2021-12-15 14:00:00,655.5,656.96,650.52,651.5,35796.0,653.7365,655.1926,648.7699,649.7473,35796.0
2021-12-15 14:30:00,651.1,655.19,648.5,651.71,46906.0,649.3484,653.4274,646.7554,649.9567,46906.0
2021-12-15 15:00:00,651.42,658.51,651.42,657.06,40097.0,649.6675,656.7384,649.6675,655.2923,40097.0
2021-12-15 15:30:00,656.68,659.54,655.63,657.93,74590.0,654.9134,657.7657,653.8662,656.16,74590.0
2021-12-16 09:30:00,644.74,656.34,640.96,649.59,86976.0,643.0055,654.5743,639.2356,647.8424,86976.0
2021-12-16 10:00:00,648.82,651.07,643.35,644.41,54116.0,647.0745,649.3184,641.6192,642.6764,54116.0
2021-12-16 10:30:00,645.18,646.57,641.96,644.99,28191.0,643.4443,644.8306,640.233,643.2548,28191.0
2021-12-16 11:00:00,645.15,645.65,638.79,639.49,29831.0,643.4144,643.913,637.0715,637.7696,29831.0
2021-12-16 11:30:00,639.84,641.3,635.02,635.96,37781.0,638.1187,639.5747,633.3116,634.2491,37781.0
2021-12-16 12:00:00,636.28,636.46,634.38,634.8,26351.0,634.5682,634.7478,632.6733,633.0922,26351.0
2021-12-16 12:30:00,634.63,635.25,632.68,634.44,22082.0,632.9227,633.541,630.9779,632.7332,22082.0
2021-12-16 13:00:00,634.9,636.97,634.58,634.9,19278.0,633.1919,635.2564,632.8728,633.1919,19278.0
2021-12-16 13:30:00,635.15,635.96,633.54,635.03,21996.0,633.4413,634.2491,631.8356,633.3216,21996.0
2021-12-16 14:00:00,635.02,635.27,632.05,634.08,18884.0,633.3116,633.561,630.3496,632.3742,18884.0
2021-12-16 14:30:00,634.27,635.31,632.65,634.83,19797.0,632.5636,633.6008,630.948,633.1221,19797.0
2021-12-16 15:00:00,634.5,634.62,630.1,632.37,30997.0,632.793,632.9127,628.4049,630.6688,30997.0
2021-12-16 15:30:00,632.25,635.02,631.65,632.0,120188.0,630.5491,633.3116,629.9507,630.2998,120188.0
2021-12-17 09:30:00,631.04,631.16,623.63,626.06,125384.0,629.3423,629.462,621.9523,624.3757,125384.0
2021-12-17 10:00:00,626.06,626.22,621.22,624.7,26918.0,624.3757,624.5353,619.5488,623.0194,26918.0
2021-12-17 10:30:00,624.6,624.6,618.23,620.27,29810.0,622.9197,622.9197,616.5668,618.6013,29810.0
2021-12-17 11:00:00,620.3,623.39,618.73,618.74,32820.0,618.6312,621.7129,617.0655,617.0754,32820.0
2021-12-17 11:30:00,618.66,620.5,617.36,619.0,20161.0,616.9956,618.8307,615.6991,617.3347,20161.0
2021-12-17 12:00:00,618.24,618.93,616.39,617.09,25887.0,616.5768,617.2649,614.7317,615.4299,25887.0
2021-12-17 12:30:00,617.09,619.87,615.78,616.09,27284.0,615.4299,618.2024,614.1234,614.4326,27284.0
2021-12-17 13:00:00,616.51,618.7,615.2,618.26,25856.0,614.8514,617.0355,613.5449,616.5967,25856.0
2021-12-17 13:30:00,618.11,620.21,616.98,620.21,38572.0,616.4471,618.5415,615.3202,618.5415,38572.0
2021-12-17 14:00:00,620.02,623.26,619.3,620.06,49162.0,618.352,621.5833,617.6339,618.3919,49162.0
2021-12-17 14:30:00,620.08,622.85,619.74,621.46,25000.0,618.4118,621.1744,618.0727,619.7881,25000.0
2021-12-17 15:00:00,621.46,624.41,620.15,622.23,28006.0,619.7881,622.7302,618.4816,620.556,28006.0
2021-12-17 15:30:00,622.23,623.09,616.27,619.27,80438.0,620.556,621.4137,614.6121,617.604,80438.0
2021-12-20 09:30:00,620.28,625.35,613.23,613.49,36590.0,618.6113,623.6676,611.5802,611.8395,36590.0
2021-12-20 10:00:00,613.09,613.13,608.39,610.99,54142.0,611.4406,611.4805,606.7533,609.3463,54142.0
2021-12-20 10:30:00,610.99,611.38,608.09,609.1,25839.0,609.3463,609.7352,606.4541,607.4614,25839.0
2021-12-20 11:00:00,609.33,610.96,607.16,608.45,34274.0,607.6907,609.3164,605.5266,606.8131,34274.0
2021-12-20 11:30:00,608.9,609.48,605.8,609.02,21635.0,607.2619,607.8403,604.1702,607.3816,21635.0
2021-12-20 12:00:00,608.59,609.03,606.37,607.0,28796.0,606.9527,607.3915,604.7387,605.367,28796.0
2021-12-20 12:30:00,606.72,606.72,602.65,603.65,15655.0,605.0878,605.0878,601.0287,602.026,15655.0
2021-12-20 13:00:00,603.37,605.88,603.24,604.72,10026.0,601.7468,604.25,601.6171,603.0931,10026.0
2021-12-20 13:30:00,604.51,606.39,604.47,604.71,17326.0,602.8837,604.7586,602.8438,603.0832,17326.0
2021-12-20 14:00:00,604.65,606.47,604.33,604.79,17378.0,603.0233,604.8384,602.7042,603.163,17378.0
2021-12-20 14:30:00,604.51,605.73,603.48,604.84,20508.0,602.8837,604.1004,601.8565,603.2128,20508.0
2021-12-20 15:00:00,604.82,605.4,604.0,605.11,19067.0,603.1929,603.7713,602.3751,603.4821,19067.0
2021-12-20 15:30:00,605.11,605.3,602.07,603.28,71806.0,603.4821,603.6716,600.4503,601.657,71806.0
2021-12-21 09:30:00,608.58,608.58,600.4,602.29,56170.0,606.9428,606.9428,598.7848,600.6697,56170.0
2021-12-21 10:00:00,602.16,603.76,600.51,601.32,25065.0,600.54,602.1357,598.8945,599.7023,25065.0
2021-12-21 10:30:00,601.17,601.53,598.24,601.07,31193.0,599.5527,599.9117,596.6306,599.453,31193.0
2021-12-21 11:00:00,601.04,606.02,600.79,605.29,41520.0,599.423,604.3896,599.1737,603.6616,41520.0
2021-12-21 11:30:00,605.21,605.47,601.98,602.72,53204.0,603.5818,603.8411,600.3605,601.0985,53204.0
2021-12-21 12:00:00,602.96,608.34,602.88,606.04,38639.0,601.3379,606.7034,601.2581,604.4096,38639.0
2021-12-21 12:30:00,605.66,606.16,604.36,604.88,27350.0,604.0306,604.5293,602.7341,603.2527,27350.0
2021-12-21 13:00:00,605.0,605.75,603.93,604.9,28790.0,603.3724,604.1204,602.3053,603.2727,28790.0
2021-12-21 13:30:00,605.12,607.08,605.03,606.42,38049.0,603.4921,605.4468,603.4023,604.7886,38049.0
2021-12-21 14:00:00,606.34,607.2,604.34,604.35,33835.0,604.7088,605.5665,602.7142,602.7241,33835.0
2021-12-21 14:30:00,604.23,607.25,604.15,607.08,20903.0,602.6045,605.6163,602.5247,605.4468,20903.0
2021-12-21 15:00:00,607.07,607.4,605.0,606.77,25924.0,605.4368,605.7659,603.3724,605.1376,25924.0
2021-12-21 15:30:00,606.66,607.58,605.87,606.74,107261.0,605.0279,605.9454,604.24,605.1077,107261.0
2021-12-22 09:30:00,608.47,608.47,602.62,603.87,38966.0,606.8331,606.8331,600.9988,602.2454,38966.0
2021-12-22 10:00:00,604.54,605.9,600.85,602.85,57185.0,602.9136,604.27,599.2336,601.2282,57185.0
2021-12-22 10:30:00,602.98,613.41,602.98,612.07,31661.0,601.3578,611.7598,601.3578,610.4234,31661.0
2021-12-22 11:00:00,611.94,614.57,611.62,613.58,22050.0,610.2937,612.9166,609.9746,611.9293,22050.0
2021-12-22 11:30:00,613.97,613.97,611.47,613.56,20199.0,612.3183,612.3183,609.825,611.9094,20199.0
2021-12-22 12:00:00,614.5,619.07,614.5,616.64,19071.0,612.8468,617.4045,612.8468,614.9811,19071.0
2021-12-22 12:30:00,616.64,619.24,616.05,616.06,22121.0,614.9811,617.5741,614.3927,614.4026,22121.0
2021-12-22 13:00:00,616.13,617.46,614.99,616.45,10544.0,614.4724,615.7989,613.3355,614.7916,10544.0
2021-12-22 13:30:00,616.31,618.67,616.31,617.49,16067.0,614.652,617.0056,614.652,615.8288,16067.0
2021-12-22 14:00:00,617.5,617.86,615.02,615.02,10915.0,615.8388,616.1978,613.3654,613.3654,10915.0
2021-12-22 14:30:00,614.47,617.7,614.47,617.42,6946.0,612.8169,616.0382,612.8169,615.759,6946.0
2021-12-22 15:00:00,617.86,618.23,615.52,616.05,10489.0,616.1978,616.5668,613.8641,614.3927,10489.0
2021-12-22 15:30:00,615.67,618.02,615.2,617.48,43719.0,614.0137,616.3574,613.5449,615.8188,43719.0
2021-12-23 09:30:00,619.5,623.87,619.5,622.54,17327.0,617.8334,622.1916,617.8334,620.8652,17327.0
2021-12-23 10:00:00,623.25,623.38,618.7,618.7,8283.0,621.5733,621.7029,617.0355,617.0355,8283.0
2021-12-23 10:30:00,618.67,619.73,618.26,619.69,7181.0,617.0056,618.0628,616.5967,618.0229,7181.0
2021-12-23 11:00:00,620.9,621.75,618.15,618.15,9118.0,619.2296,620.0773,616.487,616.487,9118.0
2021-12-23 11:30:00,618.95,622.15,618.61,622.14,8332.0,617.2849,620.4763,616.9458,620.4663,8332.0
2021-12-23 12:00:00,621.96,622.75,620.82,622.7,13801.0,620.2868,621.0746,619.1498,621.0248,13801.0
2021-12-23 12:30:00,623.0,624.37,621.74,624.0,11504.0,621.324,622.6903,620.0674,622.3213,11504.0
2021-12-23 13:00:00,624.53,625.34,623.78,624.58,5611.0,622.8498,623.6577,622.1019,622.8997,5611.0
2021-12-23 13:30:00,624.76,626.31,624.19,625.07,9836.0,623.0792,624.6251,622.5108,623.3884,9836.0
2021-12-23 14:00:00,625.6,625.99,624.08,625.45,8329.0,623.917,624.3059,622.4011,623.7674,8329.0
2021-12-23 14:30:00,625.4,626.32,625.26,626.19,8233.0,623.7175,624.635,623.5779,624.5054,8233.0
2021-12-23 15:00:00,626.2,627.0,625.13,626.25,10237.0,624.5154,625.3132,623.4482,624.5652,10237.0
2021-12-23 15:30:00,626.35,627.22,625.04,625.39,27985.0,624.665,625.5326,623.3585,623.7075,27985.0
2021-12-27 09:30:00,625.62,631.0,623.29,630.0,22629.0,623.9369,629.3024,621.6132,628.3051,22629.0
2021-12-27 10:00:00,629.04,631.2,629.03,630.0,12661.0,627.3477,629.5019,627.3377,628.3051,12661.0
2021-12-27 10:30:00,631.15,631.15,628.11,628.3,13311.0,629.452,629.452,626.4202,626.6097,13311.0
2021-12-27 11:00:00,627.92,630.81,627.92,630.81,8152.0,626.2307,629.113,626.2307,629.113,8152.0
2021-12-27 11:30:00,631.0,635.56,630.33,635.2,11949.0,629.3024,633.8502,628.6342,633.4911,11949.0
2021-12-27 12:00:00,634.96,635.16,632.77,634.18,12670.0,633.2518,633.4512,631.0677,632.4739,12670.0
2021-12-27 12:30:00,633.92,634.97,632.85,634.87,6010.0,632.2146,633.2618,631.1475,633.162,6010.0
2021-12-27 13:00:00,634.6,635.32,633.72,633.91,12733.0,632.8928,633.6108,632.0151,632.2046,12733.0
2021-12-27 13:30:00,633.86,635.91,633.59,635.81,12149.0,632.1547,634.1992,631.8855,634.0995,12149.0
2021-12-27 14:00:00,635.75,636.36,633.74,634.24,10349.0,634.0397,634.648,632.0351,632.5337,10349.0
2021-12-27 14:30:00,634.56,634.57,633.3,634.0,4557.0,632.8529,632.8628,631.5963,632.2944,4557.0
2021-12-27 15:00:00,633.88,634.56,633.25,634.56,6166.0,632.1747,632.8529,631.5464,632.8529,6166.0
2021-12-27 15:30:00,634.49,635.1,633.84,634.72,23088.0,632.7831,633.3914,632.1348,633.0124,23088.0
2021-12-28 09:30:00,636.44,639.51,635.0,636.82,17295.0,634.7278,637.7895,633.2917,635.1068,17295.0
2021-12-28 10:00:00,636.79,637.86,635.2,636.85,5598.0,635.0769,636.144,633.4911,635.1367,5598.0
2021-12-28 10:30:00,636.82,639.36,635.99,638.93,16094.0,635.1068,637.64,634.279,637.2111,16094.0
2021-12-28 11:00:00,638.93,638.93,636.8,637.01,7593.0,637.2111,637.2111,635.0868,635.2963,7593.0
2021-12-28 11:30:00,636.94,636.96,635.0,635.4,6930.0,635.2265,635.2464,633.2917,633.6906,6930.0
2021-12-28 12:00:00,635.68,637.3,635.61,636.81,4500.0,633.9699,635.5855,633.9,635.0968,4500.0
2021-12-28 12:30:00,636.91,637.23,635.73,636.72,4409.0,635.1965,635.5157,634.0197,635.0071,4409.0
2021-12-28 13:00:00,637.78,638.35,637.09,637.73,3820.0,636.0642,636.6327,635.3761,636.0143,3820.0
2021-12-28 13:30:00,637.68,637.68,636.31,636.8,4808.0,635.9645,635.9645,634.5982,635.0868,4808.0
2021-12-28 14:00:00,635.98,636.91,635.0,636.67,4309.0,634.269,635.1965,633.2917,634.9572,4309.0
2021-12-28 14:30:00,636.98,638.03,636.85,637.77,4286.0,635.2664,636.3135,635.1367,636.0542,4286.0
2021-12-28 15:00:00,637.77,639.08,637.34,638.57,6891.0,636.0542,637.3607,635.6254,636.8521,6891.0
2021-12-28 15:30:00,638.76,639.17,637.53,638.67,17595.0,637.0416,637.4505,635.8149,636.9518,17595.0
2021-12-29 09:30:00,638.3,643.63,638.3,641.11,17526.0,636.5828,641.8985,636.5828,639.3852,17526.0
2021-12-29 10:00:00,641.97,643.67,640.71,640.72,7385.0,640.2429,641.9384,638.9863,638.9963,7385.0
2021-12-29 10:30:00,640.7,646.25,640.59,645.71,9132.0,638.9763,644.5114,638.8666,643.9729,9132.0
2021-12-29 11:00:00,645.96,648.02,645.04,647.75,16122.0,644.2222,646.2767,643.3047,646.0074,16122.0
2021-12-29 11:30:00,648.14,648.87,646.4,646.4,8872.0,646.3963,647.1244,644.661,644.661,8872.0
2021-12-29 12:00:00,646.62,646.87,644.7,644.81,6629.0,644.8804,645.1297,642.9656,643.0753,6629.0
2021-12-29 12:30:00,644.59,645.9,644.37,645.8,6043.0,642.8559,644.1624,642.6365,644.0626,6043.0
2021-12-29 13:00:00,645.58,646.0,643.86,643.86,5309.0,643.8432,644.2621,642.1278,642.1278,5309.0
2021-12-29 13:30:00,643.58,644.02,642.4,642.89,4527.0,641.8486,642.2874,640.6718,641.1605,4527.0
2021-12-29 14:00:00,642.87,646.98,642.15,646.65,5847.0,641.1405,645.2395,640.4224,644.9103,5847.0
2021-12-29 14:30:00,648.25,648.25,645.15,646.48,9199.0,646.506,646.506,643.4144,644.7408,9199.0
2021-12-29 15:00:00,646.48,647.68,645.8,647.68,10792.0,644.7408,645.9376,644.0626,645.9376,10792.0
2021-12-29 15:30:00,647.21,649.0,645.88,647.59,39344.0,645.4688,647.254,644.1424,645.8478,39344.0
2021-12-30 09:30:00,647.15,651.28,646.25,649.21,22677.0,645.409,649.5279,644.5114,647.4635,22677.0
2021-12-30 10:00:00,648.71,649.57,647.11,647.89,7121.0,646.9648,647.8225,645.3691,646.147,7121.0
2021-12-30 10:30:00,647.67,648.78,645.31,646.51,7816.0,645.9276,647.0346,643.5739,644.7707,7816.0
2021-12-30 11:00:00,645.88,646.35,644.45,646.24,7260.0,644.1424,644.6111,642.7163,644.5014,7260.0
2021-12-30 11:30:00,646.72,646.72,644.46,644.93,7322.0,644.9802,644.9802,642.7262,643.195,7322.0
2021-12-30 12:00:00,644.69,645.78,643.06,645.78,12939.0,642.9556,644.0427,641.33,644.0427,12939.0
2021-12-30 12:30:00,645.78,646.44,645.17,646.42,2853.0,644.0427,644.7009,643.4343,644.681,2853.0
2021-12-30 13:00:00,646.96,648.19,646.15,647.47,5675.0,645.2195,646.4462,644.4117,645.7281,5675.0
2021-12-30 13:30:00,647.61,648.19,646.41,646.41,3299.0,645.8678,646.4462,644.671,644.671,3299.0
2021-12-30 14:00:00,646.36,646.88,645.55,645.78,4337.0,644.6211,645.1397,643.8133,644.0427,4337.0
2021-12-30 14:30:00,645.66,646.25,644.57,644.64,3841.0,643.923,644.5114,642.8359,642.9057,3841.0
2021-12-30 15:00:00,644.13,645.2,643.92,644.28,7892.0,642.3971,643.4642,642.1877,642.5467,7892.0
2021-12-30 15:30:00,644.36,644.54,642.28,642.68,22323.0,642.6265,642.806,640.5521,640.951,22323.0
2021-12-31 09:30:00,644.34,645.5,641.96,641.96,9087.0,642.6066,643.7634,640.233,640.233,9087.0
2021-12-31 10:00:00,641.49,641.5,639.7,639.74,9430.0,639.7642,639.7742,637.979,638.0189,9430.0
2021-12-31 10:30:00,640.61,641.48,638.98,641.48,6070.0,638.8866,639.7542,637.261,639.7542,6070.0
2021-12-31 11:00:00,641.1,642.35,639.82,640.08,2625.0,639.3753,640.6219,638.0987,638.358,2625.0
2021-12-31 11:30:00,640.03,640.03,638.21,638.52,3635.0,638.3081,638.3081,636.493,636.8022,3635.0
2021-12-31 12:00:00,639.32,640.32,638.67,639.85,5079.0,637.6001,638.5974,636.9518,638.1286,5079.0
2021-12-31 12:30:00,639.25,640.49,638.73,640.49,5478.0,637.5302,638.7669,637.0116,638.7669,5478.0
2021-12-31 13:00:00,640.51,640.53,637.33,638.38,2800.0,638.7869,638.8068,635.6154,636.6626,2800.0
2021-12-31 13:30:00,638.43,639.02,635.02,637.5,10505.0,636.7125,637.3009,633.3116,635.785,10505.0
2021-12-31 14:00:00,637.42,638.32,635.59,635.6,5342.0,635.7052,636.6027,633.8801,633.8901,5342.0
2021-12-31 14:30:00,635.73,635.87,633.66,634.25,3969.0,634.0197,634.1593,631.9553,632.5437,3969.0
2021-12-31 15:00:00,635.0,636.06,634.43,636.0,5122.0,633.2917,634.3488,632.7232,634.289,5122.0
2021-12-31 15:30:00,635.96,636.22,630.66,631.52,31648.0,634.2491,634.5084,628.9634,629.821,31648.0
2022-01-03 09:30:00,625.0,629.33,623.1,625.41,41555.0,623.3186,627.6369,621.4237,623.7275,41555.0
2022-01-03 10:00:00,625.49,627.5,623.54,625.99,17439.0,623.8073,625.8119,621.8625,624.3059,17439.0
2022-01-03 10:30:00,625.52,626.02,623.2,625.79,13714.0,623.8372,624.3358,621.5234,624.1065,13714.0
2022-01-03 11:00:00,625.79,626.62,621.87,626.25,13470.0,624.1065,624.9342,620.197,624.5652,13470.0
2022-01-03 11:30:00,626.01,626.51,623.62,623.98,11316.0,624.3259,624.8245,621.9423,622.3013,11316.0
2022-01-03 12:00:00,623.96,628.4,623.57,627.62,10316.0,622.2814,626.7094,621.8924,625.9315,10316.0
2022-01-03 12:30:00,626.98,627.43,625.06,625.56,5082.0,625.2933,625.742,623.3784,623.8771,5082.0
2022-01-03 13:00:00,625.76,627.25,625.23,627.25,11503.0,624.0765,625.5625,623.548,625.5625,11503.0
2022-01-03 13:30:00,627.6,628.03,626.81,627.01,4614.0,625.9116,626.3404,625.1237,625.3232,4614.0
2022-01-03 14:00:00,626.89,628.12,625.91,626.07,8129.0,625.2035,626.4302,624.2261,624.3857,8129.0
2022-01-03 14:30:00,626.07,628.35,625.59,627.06,12029.0,624.3857,626.6596,623.907,625.373,12029.0
2022-01-03 15:00:00,627.28,627.64,625.66,625.73,10867.0,625.5924,625.9515,623.9768,624.0466,10867.0
2022-01-03 15:30:00,625.36,627.1,624.3,627.1,30914.0,623.6776,625.4129,622.6205,625.4129,30914.0
2022-01-04 09:30:00,622.95,625.07,616.42,621.08,17971.0,621.2741,623.3884,614.7617,619.4091,17971.0
2022-01-04 10:00:00,621.05,621.34,613.13,615.11,30720.0,619.3792,619.6684,611.4805,613.4552,30720.0
2022-01-04 10:30:00,615.4,616.39,612.11,615.99,27525.0,613.7444,614.7317,610.4633,614.3328,27525.0
2022-01-04 11:00:00,615.9,621.93,615.9,621.16,16488.0,614.2431,620.2568,614.2431,619.4889,16488.0
2022-01-04 11:30:00,620.43,620.88,618.21,618.21,11771.0,618.7609,619.2097,616.5468,616.5468,11771.0
2022-01-04 12:00:00,618.21,621.2,616.81,616.84,14941.0,616.5468,619.5288,615.1506,615.1805,14941.0
2022-01-04 12:30:00,616.87,618.18,614.09,615.79,23312.0,615.2105,616.5169,612.4379,614.1334,23312.0
2022-01-04 13:00:00,615.17,615.18,613.91,613.97,5497.0,613.515,613.525,612.2584,612.3183,5497.0
2022-01-04 13:30:00,614.5,614.5,612.99,613.54,7639.0,612.8468,612.8468,611.3409,611.8894,7639.0
2022-01-04 14:00:00,613.38,615.14,612.64,615.14,9634.0,611.7298,613.4851,610.9918,613.4851,9634.0
2022-01-04 14:30:00,615.03,615.5,614.11,615.16,42273.0,613.3754,613.8441,612.4579,613.5051,42273.0
2022-01-04 15:00:00,615.34,617.72,615.15,617.24,5349.0,613.6846,616.0582,613.4951,615.5795,5349.0
2022-01-04 15:30:00,617.02,617.5,615.14,616.32,67776.0,615.3601,615.8388,613.4851,614.6619,67776.0
2022-01-05 09:30:00,604.98,613.65,603.47,609.8,59753.0,603.3524,611.9991,601.8465,608.1595,59753.0
2022-01-05 10:00:00,609.35,610.42,605.86,607.96,72006.0,607.7107,608.7778,604.2301,606.3244,72006.0
2022-01-05 10:30:00,607.55,609.59,606.28,608.45,39849.0,605.9155,607.95,604.6489,606.8131,39849.0
2022-01-05 11:00:00,607.46,608.48,605.0,608.48,36173.0,605.8258,606.843,603.3724,606.843,36173.0
2022-01-05 11:30:00,608.24,610.09,608.24,609.26,18542.0,606.6037,608.4487,606.6037,607.6209,18542.0
2022-01-05 12:00:00,608.88,609.69,607.2,607.35,115689.0,607.242,608.0498,605.5665,605.7161,115689.0
2022-01-05 12:30:00,607.04,607.21,603.35,604.47,15577.0,605.4069,605.5764,601.7268,602.8438,15577.0
2022-01-05 13:00:00,604.65,606.55,604.35,604.59,12394.0,603.0233,604.9182,602.7241,602.9635,12394.0
2022-01-05 13:30:00,604.33,604.43,603.47,604.19,6983.0,602.7042,602.8039,601.8465,602.5646,6983.0
2022-01-05 14:00:00,604.18,607.19,603.61,604.27,24773.0,602.5546,605.5565,601.9861,602.6444,24773.0
2022-01-05 14:30:00,604.7,605.35,601.39,602.17,16144.0,603.0732,603.7214,599.7721,600.55,16144.0
2022-01-05 15:00:00,602.17,602.19,599.58,601.18,25655.0,600.55,600.5699,597.967,599.5627,25655.0
2022-01-05 15:30:00,601.62,602.91,594.99,595.19,107156.0,600.0015,601.288,593.3893,593.5888,107156.0
2022-01-06 09:30:00,600.0,603.44,594.97,598.76,61065.0,598.3858,601.8166,593.3694,597.1492,61065.0
2022-01-06 10:00:00,598.79,603.76,596.88,603.07,38632.0,597.1791,602.1357,595.2742,601.4476,38632.0
2022-01-06 10:30:00,603.07,606.02,602.07,603.42,27567.0,601.4476,604.3896,600.4503,601.7966,27567.0
2022-01-06 11:00:00,604.31,605.75,601.88,605.51,33413.0,602.6842,604.1204,600.2608,603.881,33413.0
2022-01-06 11:30:00,605.13,605.14,601.36,602.87,37699.0,603.502,603.512,599.7422,601.2481,37699.0
2022-01-06 12:00:00,602.47,602.76,601.47,602.1,24803.0,600.8492,601.1384,599.8519,600.4802,24803.0
2022-01-06 12:30:00,601.89,602.08,599.98,599.98,13054.0,600.2708,600.4602,598.3659,598.3659,13054.0
2022-01-06 13:00:00,599.92,600.85,597.3,597.31,16265.0,598.3061,599.2336,595.6931,595.7031,16265.0
2022-01-06 13:30:00,597.67,599.47,597.66,599.21,19790.0,596.0621,597.8573,596.0521,597.598,19790.0
2022-01-06 14:00:00,599.44,600.9,598.83,600.14,8385.0,597.8273,599.2834,597.219,598.5255,8385.0
2022-01-06 14:30:00,600.17,601.46,599.62,601.1,12091.0,598.5554,599.8419,598.0069,599.4829,12091.0
2022-01-06 15:00:00,600.85,601.69,599.72,600.06,14998.0,599.2336,600.0713,598.1066,598.4457,14998.0
2022-01-06 15:30:00,600.15,600.35,596.79,598.33,52966.0,598.5354,598.7349,595.1845,596.7203,52966.0
2022-01-07 09:30:00,598.44,600.69,592.86,598.32,24098.0,596.83,599.074,591.265,596.7104,24098.0
2022-01-07 10:00:00,598.25,600.21,597.62,598.77,14177.0,596.6405,598.5953,596.0122,597.1591,14177.0
2022-01-07 10:30:00,599.0,600.34,598.02,598.57,62522.0,597.3885,598.7249,596.4112,596.9597,62522.0
2022-01-07 11:00:00,598.77,602.68,598.77,602.68,22247.0,597.1591,601.0586,597.1591,601.0586,22247.0
2022-01-07 11:30:00,602.09,604.95,601.55,604.48,10572.0,600.4702,603.3225,599.9317,602.8538,10572.0
2022-01-07 12:00:00,604.64,604.91,602.86,603.12,14454.0,603.0134,603.2826,601.2381,601.4974,14454.0
2022-01-07 12:30:00,603.08,605.11,602.94,604.91,13085.0,601.4576,603.4821,601.3179,603.2826,13085.0
2022-01-07 13:00:00,604.67,605.79,604.05,604.48,12021.0,603.0433,604.1603,602.4249,602.8538,12021.0
2022-01-07 13:30:00,604.46,605.37,603.22,603.25,13190.0,602.8338,603.7414,601.5972,601.6271,13190.0
2022-01-07 14:00:00,603.53,604.25,602.61,604.18,10198.0,601.9063,602.6244,600.9888,602.5546,10198.0
2022-01-07 14:30:00,604.01,606.65,603.5,606.41,12138.0,602.3851,605.0179,601.8764,604.7786,12138.0
2022-01-07 15:00:00,606.37,607.01,605.71,605.89,10356.0,604.7387,605.377,604.0805,604.26,10356.0
2022-01-07 15:30:00,605.88,606.3,602.53,603.73,44396.0,604.25,604.6689,600.909,602.1058,44396.0
2022-01-10 09:30:00,603.75,613.92,602.13,613.0,33359.0,602.1258,612.2684,600.5101,611.3509,33359.0
2022-01-10 10:00:00,613.83,614.13,609.83,612.7,19270.0,612.1786,612.4778,608.1894,611.0517,19270.0
2022-01-10 10:30:00,612.08,618.56,611.5,617.81,50344.0,610.4333,616.8959,609.8549,616.1479,50344.0
2022-01-10 11:00:00,617.86,618.98,613.91,615.43,54882.0,616.1978,617.3148,612.2584,613.7743,54882.0
2022-01-10 11:30:00,614.85,615.34,611.66,612.7,30010.0,613.1959,613.6846,610.0145,611.0517,30010.0
2022-01-10 12:00:00,613.03,614.63,610.8,611.58,9179.0,611.3808,612.9765,609.1568,609.9347,9179.0
2022-01-10 12:30:00,611.39,611.84,606.6,608.63,55542.0,609.7452,610.194,604.9681,606.9926,55542.0
2022-01-10 13:00:00,608.95,610.96,606.12,607.35,15169.0,607.3118,609.3164,604.4894,605.7161,15169.0
2022-01-10 13:30:00,607.09,610.81,607.09,609.98,14114.0,605.4568,609.1668,605.4568,608.339,14114.0
2022-01-10 14:00:00,609.97,615.68,609.87,615.17,35534.0,608.329,614.0237,608.2293,613.515,35534.0
2022-01-10 14:30:00,614.89,614.89,612.58,613.58,21659.0,613.2358,613.2358,610.932,611.9293,21659.0
2022-01-10 15:00:00,613.29,616.16,612.52,615.55,16529.0,611.6401,614.5024,610.8722,613.894,16529.0
2022-01-10 15:30:00,615.05,621.61,615.05,621.5,64534.0,613.3954,619.9377,613.3954,619.828,64534.0
2022-01-11 09:30:00,623.19,623.19,617.76,620.29,53228.0,621.5135,621.5135,616.0981,618.6213,53228.0
2022-01-11 10:00:00,620.36,624.99,620.18,623.66,28696.0,618.6911,623.3086,618.5116,621.9822,28696.0
2022-01-11 10:30:00,622.4,623.19,618.57,619.92,26767.0,620.7256,621.5135,616.9059,618.2522,26767.0
2022-01-11 11:00:00,620.45,626.41,619.93,625.4,23960.0,618.7808,624.7248,618.2622,623.7175,23960.0
2022-01-11 11:30:00,625.49,627.65,624.88,627.19,10657.0,623.8073,625.9615,623.1989,625.5027,10657.0
2022-01-11 12:00:00,627.98,628.08,622.61,622.61,11037.0,626.2906,626.3903,620.935,620.935,11037.0
2022-01-11 12:30:00,623.12,623.49,622.0,622.41,10276.0,621.4436,621.8126,620.3267,620.7356,10276.0
2022-01-11 13:00:00,622.21,624.51,622.16,624.3,5280.0,620.5361,622.8299,620.4862,622.6205,5280.0
2022-01-11 13:30:00,624.21,625.0,623.84,624.44,9619.0,622.5307,623.3186,622.1617,622.7601,9619.0
2022-01-11 14:00:00,624.46,625.45,622.75,624.15,32211.0,622.78,623.7674,621.0746,622.4709,32211.0
2022-01-11 14:30:00,624.03,625.6,622.14,625.18,25227.0,622.3512,623.917,620.4663,623.4981,25227.0
2022-01-11 15:00:00,625.57,626.92,625.18,626.45,18538.0,623.887,625.2334,623.4981,624.7647,18538.0
2022-01-11 15:30:00,626.52,626.52,625.03,626.2,47186.0,624.8345,624.8345,623.3485,624.5154,47186.0
2022-01-12 09:30:00,624.45,628.99,624.1,624.55,27108.0,622.7701,627.2978,622.421,622.8698,27108.0
2022-01-12 10:00:00,624.19,625.19,622.59,623.96,13200.0,622.5108,623.5081,620.9151,622.2814,13200.0
2022-01-12 10:30:00,623.51,624.0,620.83,624.0,14002.0,621.8326,622.3213,619.1598,622.3213,14002.0
2022-01-12 11:00:00,623.96,627.36,622.78,627.21,21861.0,622.2814,625.6722,621.1046,625.5226,21861.0
2022-01-12 11:30:00,627.49,628.84,626.21,627.05,15068.0,625.8019,627.1483,624.5253,625.3631,15068.0
2022-01-12 12:00:00,627.32,627.71,625.52,625.79,7379.0,625.6323,626.0213,623.8372,624.1065,7379.0
2022-01-12 12:30:00,625.64,628.76,625.64,628.46,6962.0,623.9569,627.0685,623.9569,626.7693,6962.0
2022-01-12 13:00:00,628.56,629.11,626.64,627.26,6139.0,626.869,627.4175,624.9542,625.5725,6139.0
2022-01-12 13:30:00,626.63,628.48,626.45,627.16,11176.0,624.9442,626.7892,624.7647,625.4728,11176.0
2022-01-12 14:00:00,626.95,629.08,626.82,628.8,20827.0,625.2633,627.3876,625.1337,627.1084,20827.0
2022-01-12 14:30:00,628.6,629.16,627.99,628.79,11052.0,626.9089,627.4674,626.3005,627.0984,11052.0
2022-01-12 15:00:00,628.69,629.38,627.21,628.14,36779.0,626.9987,627.6868,625.5226,626.4501,36779.0
2022-01-12 15:30:00,628.36,632.39,628.0,631.45,54975.0,626.6695,630.6887,626.3105,629.7512,54975.0
2022-01-13 09:30:00,632.75,632.75,625.02,628.63,34140.0,631.0477,631.0477,623.3385,626.9388,34140.0
2022-01-13 10:00:00,628.21,628.21,623.61,623.8,21899.0,626.5199,626.5199,621.9323,622.1218,21899.0
2022-01-13 10:30:00,624.46,626.93,620.66,622.32,12199.0,622.78,625.2434,618.9903,620.6458,12199.0
2022-01-13 11:00:00,622.42,624.25,621.09,623.42,19268.0,620.7455,622.5706,619.4191,621.7428,19268.0
2022-01-13 11:30:00,623.31,623.41,620.68,621.95,24250.0,621.6331,621.7329,619.0102,620.2768,24250.0
2022-01-13 12:00:00,621.88,621.89,614.14,615.02,24802.0,620.207,620.2169,612.4878,613.3654,24802.0
2022-01-13 12:30:00,614.35,618.28,614.28,616.88,11152.0,612.6972,616.6167,612.6274,615.2204,11152.0
2022-01-13 13:00:00,616.42,619.68,616.15,619.39,25475.0,614.7617,618.0129,614.4924,617.7237,25475.0
2022-01-13 13:30:00,619.41,619.41,617.31,619.41,13939.0,617.7436,617.7436,615.6493,617.7436,13939.0
2022-01-13 14:00:00,620.11,620.73,618.45,619.57,18115.0,618.4417,619.0601,616.7862,617.9032,18115.0
2022-01-13 14:30:00,619.47,620.91,618.63,619.94,19496.0,617.8035,619.2396,616.9657,618.2722,19496.0
2022-01-13 15:00:00,619.82,620.0,616.56,616.89,25248.0,618.1525,618.332,614.9013,615.2304,25248.0
2022-01-13 15:30:00,616.99,617.67,614.81,616.12,76433.0,615.3301,616.0083,613.156,614.4625,76433.0
2022-01-14 09:30:00,616.02,623.2,616.02,620.96,30036.0,614.3627,621.5234,614.3627,619.2895,30036.0
2022-01-14 10:00:00,619.74,619.78,612.31,615.44,68803.0,618.0727,618.1126,610.6627,613.7843,68803.0
2022-01-14 10:30:00,615.47,617.64,613.56,614.23,35261.0,613.8142,615.9784,611.9094,612.5776,35261.0
2022-01-14 11:00:00,615.15,616.12,612.38,613.58,35293.0,613.4951,614.4625,610.7325,611.9293,35293.0
2022-01-14 11:30:00,614.7,617.21,613.8,616.33,25978.0,613.0463,615.5495,612.1487,614.6719,25978.0
2022-01-14 12:00:00,615.56,617.97,614.59,617.32,48732.0,613.904,616.3075,612.9366,615.6592,48732.0
2022-01-14 12:30:00,617.21,618.18,610.4,610.99,21011.0,615.5495,616.5169,608.7579,609.3463,21011.0
2022-01-14 13:00:00,611.0,611.87,604.8,605.35,44446.0,609.3562,610.2239,603.1729,603.7214,44446.0
2022-01-14 13:30:00,605.6,609.44,604.98,609.35,36306.0,603.9708,607.8004,603.3524,607.7107,36306.0
2022-01-14 14:00:00,609.38,610.94,608.59,610.29,12253.0,607.7406,609.2964,606.9527,608.6482,12253.0
2022-01-14 14:30:00,610.59,613.32,610.58,611.9,9413.0,608.9473,611.67,608.9374,610.2538,9413.0
2022-01-14 15:00:00,612.01,616.09,611.41,615.09,12159.0,610.3635,614.4326,609.7651,613.4352,12159.0
2022-01-14 15:30:00,615.13,616.96,613.94,615.24,42943.0,613.4751,615.3002,612.2883,613.5848,42943.0
2022-01-18 09:30:00,604.52,607.78,600.12,602.69,74281.0,602.8937,606.1449,598.5055,601.0686,74281.0
2022-01-18 10:00:00,602.51,606.98,602.01,606.57,33329.0,600.8891,605.3471,600.3904,604.9382,33329.0
2022-01-18 10:30:00,606.73,607.91,603.08,603.19,54926.0,605.0977,606.2746,601.4576,601.5673,54926.0
2022-01-18 11:00:00,603.2,603.2,598.13,599.94,42130.0,601.5772,601.5772,596.5209,598.326,42130.0
2022-01-18 11:30:00,599.93,605.53,598.47,605.07,35106.0,598.316,603.901,596.86,603.4422,35106.0
2022-01-18 12:00:00,605.0,606.8,603.91,604.94,13437.0,603.3724,605.1675,602.2853,603.3125,13437.0
2022-01-18 12:30:00,604.6,606.22,603.7,604.57,21276.0,602.9735,604.5891,602.0759,602.9435,21276.0
2022-01-18 13:00:00,604.53,605.89,604.08,604.52,15495.0,602.9037,604.26,602.4549,602.8937,15495.0
2022-01-18 13:30:00,604.36,606.05,602.32,606.05,12797.0,602.7341,604.4196,600.6996,604.4196,12797.0
2022-01-18 14:00:00,606.22,606.52,602.85,603.89,9050.0,604.5891,604.8883,601.2282,602.2654,9050.0
2022-01-18 14:30:00,603.88,608.23,603.66,607.66,18803.0,602.2554,606.5937,602.036,606.0252,18803.0
2022-01-18 15:00:00,607.58,611.26,606.25,610.05,36327.0,605.9454,609.6155,604.619,608.4088,36327.0
2022-01-18 15:30:00,610.42,612.39,609.7,611.25,120146.0,608.7778,610.7425,608.0597,609.6056,120146.0
2022-01-19 09:30:00,617.01,625.05,612.4,620.72,23483.0,615.3501,623.3684,610.7525,619.0501,23483.0
2022-01-19 10:00:00,620.63,621.69,617.58,621.18,19841.0,618.9603,620.0175,615.9185,619.5089,19841.0
2022-01-19 10:30:00,621.34,622.26,617.47,620.87,27190.0,619.6684,620.586,615.8088,619.1997,27190.0
2022-01-19 11:00:00,620.99,622.48,617.1,621.06,11937.0,619.3194,620.8054,615.4398,619.3892,11937.0
2022-01-19 11:30:00,621.53,624.2,620.39,623.76,7562.0,619.8579,622.5207,618.721,622.0819,7562.0
2022-01-19 12:00:00,624.26,627.01,623.74,625.99,12933.0,622.5806,625.3232,622.062,624.3059,12933.0
2022-01-19 12:30:00,625.24,626.3,624.86,626.01,12122.0,623.5579,624.6151,623.179,624.3259,12122.0
2022-01-19 13:00:00,625.8,628.05,624.94,625.58,12488.0,624.1164,626.3604,623.2587,623.897,12488.0
2022-01-19 13:30:00,625.79,625.9,624.55,625.88,8019.0,624.1065,624.2162,622.8698,624.1962,8019.0
2022-01-19 14:00:00,625.59,626.16,623.2,624.69,19834.0,623.907,624.4755,621.5234,623.0094,19834.0
2022-01-19 14:30:00,624.94,625.12,621.64,623.62,19346.0,623.2587,623.4383,619.9676,621.9423,19346.0
2022-01-19 15:00:00,623.44,624.26,622.28,623.37,24422.0,621.7628,622.5806,620.6059,621.693,24422.0
2022-01-19 15:30:00,623.18,623.91,617.9,618.4,94036.0,621.5035,622.2315,616.2377,616.7363,94036.0
2022-01-20 09:30:00,621.15,622.29,617.67,619.14,17494.0,619.4789,620.6159,616.0083,617.4743,17494.0
2022-01-20 10:00:00,618.5,619.4,612.92,614.01,24812.0,616.8361,617.7336,611.2711,612.3581,24812.0
2022-01-20 10:30:00,614.36,619.53,614.0,618.43,32242.0,612.7072,617.8633,612.3482,616.7663,32242.0
2022-01-20 11:00:00,618.4,618.85,616.34,616.62,17639.0,616.7363,617.1851,614.6819,614.9611,17639.0
2022-01-20 11:30:00,617.02,617.32,613.03,613.35,8318.0,615.3601,615.6592,611.3808,611.6999,8318.0
2022-01-20 12:00:00,613.17,615.44,612.66,615.44,7304.0,611.5204,613.7843,611.0118,613.7843,7304.0
2022-01-20 12:30:00,615.49,617.81,614.56,616.86,10044.0,613.8342,616.1479,612.9067,615.2005,10044.0
2022-01-20 13:00:00,616.88,618.04,616.33,617.7,17144.0,615.2204,616.3773,614.6719,616.0382,17144.0
2022-01-20 13:30:00,617.92,618.49,617.04,617.04,10033.0,616.2576,616.8261,615.38,615.38,10033.0
2022-01-20 14:00:00,616.55,620.43,616.55,619.26,23868.0,614.8913,618.7609,614.8913,617.594,23868.0
2022-01-20 14:30:00,618.85,619.55,615.99,618.2,15653.0,617.1851,617.8832,614.3328,616.5369,15653.0
2022-01-20 15:00:00,619.29,619.29,616.37,617.07,40047.0,617.6239,617.6239,614.7118,615.4099,40047.0
2022-01-20 15:30:00,617.0,618.07,612.43,614.38,118491.0,615.3401,616.4072,610.7824,612.7272,118491.0
2022-01-21 09:30:00,615.8,618.88,611.08,618.3,40714.0,614.1433,617.215,609.436,616.6366,40714.0
2022-01-21 10:00:00,617.14,619.07,614.66,618.08,27437.0,615.4797,617.4045,613.0064,616.4172,27437.0
2022-01-21 10:30:00,618.57,623.98,617.36,622.11,15293.0,616.9059,622.3013,615.6991,620.4364,15293.0
2022-01-21 11:00:00,622.15,623.84,619.23,622.0,27420.0,620.4763,622.1617,617.5641,620.3267,27420.0
2022-01-21 11:30:00,621.74,622.29,614.09,615.1,21434.0,620.0674,620.6159,612.4379,613.4452,21434.0
2022-01-21 12:00:00,615.93,615.93,610.88,614.7,32617.0,614.273,614.273,609.2366,613.0463,32617.0
2022-01-21 12:30:00,614.03,616.21,612.57,613.4,44337.0,612.3781,614.5522,610.922,611.7498,44337.0
2022-01-21 13:00:00,613.68,616.39,612.28,613.2,147069.0,612.029,614.7317,610.6328,611.5503,147069.0
2022-01-21 13:30:00,612.98,617.08,612.98,616.58,30174.0,611.3309,615.4199,611.3309,614.9212,30174.0
2022-01-21 14:00:00,616.41,618.6,615.37,616.99,11534.0,614.7517,616.9358,613.7145,615.3301,11534.0
2022-01-21 14:30:00,616.32,619.12,615.64,615.64,10901.0,614.6619,617.4544,613.9838,613.9838,10901.0
2022-01-21 15:00:00,615.94,618.58,613.08,616.72,55244.0,614.283,616.9159,611.4307,615.0609,55244.0
2022-01-21 15:30:00,616.71,622.88,615.86,621.32,341154.0,615.0509,621.2043,614.2032,619.6485,341154.0
2022-01-24 09:30:00,614.58,623.54,613.07,617.46,67222.0,612.9266,621.8625,611.4207,615.7989,67222.0
2022-01-24 10:00:00,616.27,618.27,612.51,617.46,22741.0,614.6121,616.6067,610.8622,615.7989,22741.0
2022-01-24 10:30:00,616.63,619.93,613.37,615.09,25929.0,614.9711,618.2622,611.7199,613.4352,25929.0
2022-01-24 11:00:00,614.29,615.29,611.37,614.06,41001.0,612.6374,613.6347,609.7253,612.408,41001.0
2022-01-24 11:30:00,613.9,614.98,605.65,610.99,55960.0,612.2484,613.3255,604.0206,609.3463,55960.0
2022-01-24 12:00:00,610.82,611.08,601.25,603.06,49171.0,609.1767,609.436,599.6325,601.4376,49171.0
2022-01-24 12:30:00,602.68,608.89,601.82,606.92,35397.0,601.0586,607.2519,600.2009,605.2872,35397.0
2022-01-24 13:00:00,606.77,607.99,603.51,603.76,20061.0,605.1376,606.3543,601.8864,602.1357,20061.0
2022-01-24 13:30:00,603.1,608.46,602.37,607.48,20900.0,601.4775,606.8231,600.7495,605.8457,20900.0
2022-01-24 14:00:00,607.68,612.09,604.38,605.76,27135.0,606.0452,610.4433,602.7541,604.1303,27135.0
2022-01-24 14:30:00,606.07,609.29,602.98,609.29,19585.0,604.4395,607.6508,601.3578,607.6508,19585.0
2022-01-24 15:00:00,610.04,613.4,609.55,611.91,18032.0,608.3988,611.7498,607.9101,610.2638,18032.0
2022-01-24 15:30:00,611.73,622.69,611.28,621.48,81878.0,610.0843,621.0148,609.6355,619.8081,81878.0
2022-01-25 09:30:00,614.88,618.0,604.42,608.98,43969.0,613.2258,616.3374,602.7939,607.3417,43969.0
2022-01-25 10:00:00,608.71,611.7,605.32,611.33,17381.0,607.0724,610.0544,603.6915,609.6854,17381.0
2022-01-25 10:30:00,610.81,613.86,608.6,611.6,37952.0,609.1668,612.2086,606.9627,609.9546,37952.0
2022-01-25 11:00:00,611.14,611.95,606.75,610.0,16205.0,609.4959,610.3037,605.1177,608.3589,16205.0
2022-01-25 11:30:00,609.1,611.81,607.58,610.0,19468.0,607.4614,610.1641,605.9454,608.3589,19468.0
2022-01-25 12:00:00,608.79,611.58,606.71,608.54,14701.0,607.1522,609.9347,605.0778,606.9029,14701.0
2022-01-25 12:30:00,608.8,608.8,602.99,606.17,31296.0,607.1622,607.1622,601.3678,604.5392,31296.0
2022-01-25 13:00:00,606.16,606.91,604.59,606.74,11845.0,604.5293,605.2772,602.9635,605.1077,11845.0
2022-01-25 13:30:00,607.66,609.0,606.54,608.03,17053.0,606.0252,607.3616,604.9082,606.3942,17053.0
2022-01-25 14:00:00,608.02,609.4,606.81,608.72,24592.0,606.3843,607.7606,605.1775,607.0824,24592.0
2022-01-25 14:30:00,609.26,610.92,606.91,610.9,46456.0,607.6209,609.2765,605.2772,609.2565,46456.0
2022-01-25 15:00:00,610.96,611.18,606.9,607.17,26718.0,609.3164,609.5358,605.2673,605.5366,26718.0
2022-01-25 15:30:00,606.73,606.73,602.4,603.2,122677.0,605.0977,605.0977,600.7794,601.5772,122677.0
2022-01-26 09:30:00,604.47,613.61,603.72,611.56,29231.0,602.8438,611.9592,602.0958,609.9147,29231.0
2022-01-26 10:00:00,611.98,615.01,607.44,608.3,30654.0,610.3336,613.3555,605.8058,606.6635,30654.0
2022-01-26 10:30:00,608.45,614.81,607.45,613.85,17698.0,606.8131,613.156,605.8158,612.1986,17698.0
2022-01-26 11:00:00,613.77,616.4,613.11,615.83,21275.0,612.1188,614.7417,611.4606,614.1733,21275.0
2022-01-26 11:30:00,615.96,618.01,614.74,616.04,38275.0,614.3029,616.3474,613.0862,614.3827,38275.0
2022-01-26 12:00:00,615.91,617.77,612.68,613.39,21793.0,614.253,616.108,611.0317,611.7398,21793.0
2022-01-26 12:30:00,612.93,617.14,612.52,616.43,21044.0,611.2811,615.4797,610.8722,614.7716,21044.0
2022-01-26 13:00:00,615.93,616.25,613.56,614.74,9478.0,614.273,614.5921,611.9094,613.0862,9478.0
2022-01-26 13:30:00,614.42,615.77,613.47,615.59,9643.0,612.767,614.1134,611.8196,613.9339,9643.0
2022-01-26 14:00:00,615.03,617.36,609.89,612.37,25949.0,613.3754,615.6991,608.2492,610.7226,25949.0
2022-01-26 14:30:00,612.05,613.42,604.28,606.85,24247.0,610.4034,611.7697,602.6543,605.2174,24247.0
2022-01-26 15:00:00,606.45,606.45,600.27,604.01,47003.0,604.8185,604.8185,598.6551,602.3851,47003.0
2022-01-26 15:30:00,604.99,606.27,601.24,605.37,96808.0,603.3624,604.639,599.6225,603.7414,96808.0
2022-01-27 09:30:00,609.84,616.7,607.81,616.7,31437.0,608.1994,615.0409,606.1748,615.0409,31437.0
2022-01-27 10:00:00,617.6,617.99,611.43,612.93,32676.0,615.9385,616.3274,609.7851,611.2811,32676.0
2022-01-27 10:30:00,612.73,615.41,611.03,614.99,9930.0,611.0816,613.7544,609.3862,613.3355,9930.0
2022-01-27 11:00:00,615.33,616.45,610.62,611.43,16031.0,613.6746,614.7916,608.9773,609.7851,16031.0
2022-01-27 11:30:00,611.91,616.04,611.54,616.04,12711.0,610.2638,614.3827,609.8948,614.3827,12711.0
2022-01-27 12:00:00,617.55,618.75,615.2,617.2,18507.0,615.8886,617.0854,613.5449,615.5396,18507.0
2022-01-27 12:30:00,617.58,617.58,615.08,617.36,15142.0,615.9185,615.9185,613.4253,615.6991,15142.0
2022-01-27 13:00:00,617.44,618.39,609.85,610.26,18672.0,615.7789,616.7264,608.2093,608.6182,18672.0
2022-01-27 13:30:00,609.6,611.33,609.08,611.07,10073.0,607.96,609.6854,607.4414,609.4261,10073.0
2022-01-27 14:00:00,611.34,612.18,608.16,608.54,8420.0,609.6953,610.5331,606.5239,606.9029,8420.0
2022-01-27 14:30:00,608.38,610.75,606.85,607.86,12523.0,606.7433,609.1069,605.2174,606.2247,12523.0
2022-01-27 15:00:00,607.96,608.38,603.24,608.03,33623.0,606.3244,606.7433,601.6171,606.3942,33623.0
2022-01-27 15:30:00,608.31,612.55,606.98,608.15,48705.0,606.6735,610.9021,605.3471,606.5139,48705.0
2022-01-28 09:30:00,608.29,608.29,602.7,606.34,38596.0,606.6535,606.6535,601.0786,604.7088,38596.0
2022-01-28 10:00:00,605.17,607.95,601.89,607.95,44704.0,603.5419,606.3145,600.2708,606.3145,44704.0
2022-01-28 10:30:00,607.51,612.48,604.91,608.21,15396.0,605.8756,610.8323,603.2826,606.5738,15396.0
2022-01-28 11:00:00,609.14,617.61,608.71,617.32,28018.0,607.5013,615.9485,607.0724,615.6592,28018.0
2022-01-28 11:30:00,617.51,618.81,616.61,618.77,13486.0,615.8487,617.1452,614.9512,617.1053,13486.0
2022-01-28 12:00:00,618.11,620.4,615.69,615.7,11198.0,616.4471,618.731,614.0336,614.0436,11198.0
2022-01-28 12:30:00,615.94,618.57,615.61,616.35,10243.0,614.283,616.9059,613.9538,614.6919,10243.0
2022-01-28 13:00:00,616.56,620.44,616.36,619.45,8671.0,614.9013,618.7709,614.7018,617.7835,8671.0
2022-01-28 13:30:00,620.23,621.0,617.94,619.02,11773.0,618.5614,619.3293,616.2776,617.3547,11773.0
2022-01-28 14:00:00,619.21,619.21,613.85,614.36,8718.0,617.5442,617.5442,612.1986,612.7072,8718.0
2022-01-28 14:30:00,614.35,618.8,612.99,618.4,14222.0,612.6972,617.1353,611.3409,616.7363,14222.0
2022-01-28 15:00:00,618.93,620.05,618.14,619.26,18631.0,617.2649,618.3819,616.477,617.594,18631.0
2022-01-28 15:30:00,619.0,625.0,618.09,624.93,60279.0,617.3347,623.3186,616.4272,623.2488,60279.0
2022-01-31 09:30:00,622.98,623.17,606.61,610.0,51952.0,621.304,621.4935,604.9781,608.3589,51952.0
2022-01-31 10:00:00,609.96,615.98,609.68,614.63,42872.0,608.319,614.3228,608.0398,612.9765,42872.0
2022-01-31 10:30:00,615.18,615.18,610.69,612.5,25640.0,613.525,613.525,609.0471,610.8522,25640.0
2022-01-31 11:00:00,612.87,613.38,610.59,611.27,21900.0,611.2212,611.7298,608.9473,609.6255,21900.0
2022-01-31 11:30:00,611.39,613.52,610.93,612.18,20173.0,609.7452,611.8695,609.2864,610.5331,20173.0
2022-01-31 12:00:00,611.9,612.52,610.77,611.52,22789.0,610.2538,610.8722,609.1269,609.8748,22789.0
2022-01-31 12:30:00,611.68,611.77,608.12,608.75,20693.0,610.0344,610.1242,606.484,607.1123,20693.0
2022-01-31 13:00:00,609.0,609.31,607.09,607.9,14310.0,607.3616,607.6708,605.4568,606.2646,14310.0
2022-01-31 13:30:00,608.06,609.64,607.66,607.88,18131.0,606.4242,607.9999,606.0252,606.2446,18131.0
2022-01-31 14:00:00,607.97,608.78,607.0,607.27,21953.0,606.3344,607.1422,605.367,605.6363,21953.0
2022-01-31 14:30:00,607.29,608.25,606.36,606.83,21621.0,605.6562,606.6136,604.7287,605.1975,21621.0
2022-01-31 15:00:00,607.11,607.54,602.5,604.91,52073.0,605.4767,605.9056,600.8791,603.2826,52073.0
2022-01-31 15:30:00,604.45,609.86,603.83,608.54,86739.0,602.8239,608.2193,602.2055,606.9029,86739.0
2022-02-01 09:30:00,607.96,607.98,600.22,603.97,67291.0,606.3244,606.3444,598.6052,602.3452,67291.0
2022-02-01 10:00:00,604.51,608.39,602.55,606.48,31247.0,602.8837,606.7533,600.929,604.8484,31247.0
2022-02-01 10:30:00,607.18,610.4,605.52,610.04,17364.0,605.5465,608.7579,603.891,608.3988,17364.0
2022-02-01 11:00:00,609.63,612.84,609.04,609.86,17726.0,607.9899,611.1913,607.4015,608.2193,17726.0
2022-02-01 11:30:00,609.37,610.51,608.65,609.25,19410.0,607.7306,608.8676,607.0126,607.611,19410.0
2022-02-01 12:00:00,608.59,610.35,607.21,607.88,15481.0,606.9527,608.708,605.5764,606.2446,15481.0
2022-02-01 12:30:00,607.39,608.96,606.65,608.96,12907.0,605.756,607.3217,605.0179,607.3217,12907.0
2022-02-01 13:00:00,608.85,609.59,607.48,607.94,12170.0,607.212,607.95,605.8457,606.3045,12170.0
2022-02-01 13:30:00,607.86,608.14,606.91,607.53,13194.0,606.2247,606.5039,605.2772,605.8956,13194.0
2022-02-01 14:00:00,607.24,607.81,605.87,606.25,19460.0,605.6064,606.1748,604.24,604.619,19460.0
2022-02-01 14:30:00,606.21,606.81,604.5,606.81,8746.0,604.5791,605.1775,602.8737,605.1775,8746.0
2022-02-01 15:00:00,606.85,609.79,606.71,609.5,14800.0,605.2174,608.1495,605.0778,607.8603,14800.0
2022-02-01 15:30:00,609.26,613.93,609.25,613.36,45483.0,607.6209,612.2784,607.611,611.7099,45483.0
2022-02-02 09:30:00,613.36,613.88,596.9,605.0,112805.0,611.7099,612.2285,595.2942,603.3724,112805.0
2022-02-02 10:00:00,605.87,607.18,603.1,605.5,36063.0,604.24,605.5465,601.4775,603.871,36063.0
2022-02-02 10:30:00,605.38,611.05,604.26,611.05,88343.0,603.7514,609.4061,602.6344,609.4061,88343.0
2022-02-02 11:00:00,610.84,612.27,608.36,608.62,44199.0,609.1967,610.6228,606.7233,606.9826,44199.0
2022-02-02 11:30:00,608.25,608.25,604.32,605.39,28612.0,606.6136,606.6136,602.6942,603.7613,28612.0
2022-02-02 12:00:00,605.4,608.01,605.4,607.75,17509.0,603.7713,606.3743,603.7713,606.115,17509.0
2022-02-02 12:30:00,607.36,611.6,606.86,611.6,11214.0,605.726,609.9546,605.2274,609.9546,11214.0
2022-02-02 13:00:00,611.6,612.59,609.54,610.98,23839.0,609.9546,610.942,607.9002,609.3363,23839.0
2022-02-02 13:30:00,610.63,613.61,610.27,613.4,16600.0,608.9872,611.9592,608.6282,611.7498,16600.0
2022-02-02 14:00:00,613.77,617.36,613.77,617.3,10026.0,612.1188,615.6991,612.1188,615.6393,10026.0
2022-02-02 14:30:00,617.12,621.0,617.0,620.21,13192.0,615.4598,619.3293,615.3401,618.5415,13192.0
2022-02-02 15:00:00,620.19,622.48,619.24,622.36,23016.0,618.5215,620.8054,617.5741,620.6857,23016.0
2022-02-02 15:30:00,622.48,623.4,620.13,622.96,73309.0,620.8054,621.7229,618.4617,621.2841,73309.0
2022-02-03 09:30:00,617.91,622.61,614.67,617.95,24415.0,616.2477,620.935,613.0164,616.2875,24415.0
2022-02-03 10:00:00,618.25,619.83,613.96,616.3,20808.0,616.5867,618.1625,612.3083,614.642,20808.0
2022-02-03 10:30:00,616.1,617.22,615.04,615.93,17444.0,614.4425,615.5595,613.3854,614.273,17444.0
2022-02-03 11:00:00,615.57,622.64,615.52,617.03,22851.0,613.914,620.9649,613.8641,615.37,22851.0
2022-02-03 11:30:00,617.51,619.93,616.35,619.93,11268.0,615.8487,618.2622,614.6919,618.2622,11268.0
2022-02-03 12:00:00,619.95,621.0,618.84,620.42,24389.0,618.2822,619.3293,617.1752,618.7509,24389.0
2022-02-03 12:30:00,619.99,621.25,619.06,620.64,20935.0,618.3221,619.5787,617.3946,618.9703,20935.0
2022-02-03 13:00:00,619.75,620.93,617.65,620.29,27645.0,618.0827,619.2595,615.9884,618.6213,27645.0
2022-02-03 13:30:00,620.48,621.01,619.49,621.0,13495.0,618.8107,619.3393,617.8234,619.3293,13495.0
2022-02-03 14:00:00,621.3,622.33,619.58,621.45,11794.0,619.6285,620.6558,617.9132,619.7781,11794.0
2022-02-03 14:30:00,620.8,621.85,619.28,621.55,20129.0,619.1299,620.1771,617.614,619.8779,20129.0
2022-02-03 15:00:00,622.09,623.02,620.23,622.39,26603.0,620.4164,621.3439,618.5614,620.7156,26603.0
2022-02-03 15:30:00,621.91,625.0,620.68,620.71,121002.0,620.2369,623.3186,619.0102,619.0401,121002.0
2022-02-04 09:30:00,614.57,635.0,610.01,629.3,143055.0,612.9166,633.2917,608.3689,627.607,143055.0
2022-02-04 10:00:00,629.29,633.86,626.68,628.0,68487.0,627.597,632.1547,624.9941,626.3105,68487.0
2022-02-04 10:30:00,627.93,631.0,622.66,623.43,78197.0,626.2407,629.3024,620.9849,621.7528,78197.0
2022-02-04 11:00:00,623.48,625.28,615.45,621.13,98917.0,621.8027,623.5978,613.7943,619.459,98917.0
2022-02-04 11:30:00,621.0,621.78,617.74,617.74,51225.0,619.3293,620.1072,616.0781,616.0781,51225.0
2022-02-04 12:00:00,617.65,619.66,615.84,618.02,24317.0,615.9884,617.9929,614.1832,616.3574,24317.0
2022-02-04 12:30:00,618.01,619.5,616.54,617.63,21346.0,616.3474,617.8334,614.8813,615.9684,21346.0
2022-02-04 13:00:00,617.84,621.33,617.84,619.14,14117.0,616.1778,619.6585,616.1778,617.4743,14117.0
2022-02-04 13:30:00,620.12,625.57,619.86,624.25,16524.0,618.4517,623.887,618.1924,622.5706,16524.0
2022-02-04 14:00:00,624.26,624.79,621.15,622.33,21715.0,622.5806,623.1091,619.4789,620.6558,21715.0
2022-02-04 14:30:00,622.21,623.97,621.74,622.59,12754.0,620.5361,622.2914,620.0674,620.9151,12754.0
2022-02-04 15:00:00,623.08,625.62,622.15,623.15,24228.0,621.4037,623.9369,620.4763,621.4736,24228.0
2022-02-04 15:30:00,623.46,625.99,622.59,622.96,98948.0,621.7827,624.3059,620.9151,621.2841,98948.0
2022-02-07 09:30:00,620.73,621.99,613.32,617.83,145363.0,619.0601,620.3167,611.67,616.1679,145363.0
2022-02-07 10:00:00,614.66,618.25,613.64,615.4,29470.0,613.0064,616.5867,611.9891,613.7444,29470.0
2022-02-07 10:30:00,615.62,619.4,614.5,616.76,20753.0,613.9638,617.7336,612.8468,615.1008,20753.0
2022-02-07 11:00:00,617.06,623.23,617.06,621.55,22062.0,615.3999,621.5533,615.3999,619.8779,22062.0
2022-02-07 11:30:00,621.99,624.3,620.0,623.41,10159.0,620.3167,622.6205,618.332,621.7329,10159.0
2022-02-07 12:00:00,622.82,623.12,619.0,622.27,37172.0,621.1444,621.4436,617.3347,620.5959,37172.0
2022-02-07 12:30:00,622.63,624.12,620.45,621.92,29540.0,620.955,622.441,618.7808,620.2469,29540.0
2022-02-07 13:00:00,621.85,622.1,619.66,620.44,11499.0,620.1771,620.4264,617.9929,618.7709,11499.0
2022-02-07 13:30:00,620.54,621.01,619.0,620.64,20474.0,618.8706,619.3393,617.3347,618.9703,20474.0
2022-02-07 14:00:00,620.4,625.0,620.14,624.18,16887.0,618.731,623.3186,618.4717,622.5008,16887.0
2022-02-07 14:30:00,624.17,625.11,623.31,623.31,18124.0,622.4908,623.4283,621.6331,621.6331,18124.0
2022-02-07 15:00:00,622.68,623.71,620.38,620.89,11802.0,621.0048,622.0321,618.711,619.2196,11802.0
2022-02-07 15:30:00,621.39,622.78,620.37,622.4,49469.0,619.7183,621.1046,618.701,620.7256,49469.0
2022-02-08 09:30:00,620.01,621.22,617.63,618.69,31058.0,618.342,619.5488,615.9684,617.0256,31058.0
2022-02-08 10:00:00,618.71,619.5,617.12,619.02,35651.0,617.0455,617.8334,615.4598,617.3547,35651.0
2022-02-08 10:30:00,619.0,621.06,618.69,619.43,28930.0,617.3347,619.3892,617.0256,617.7636,28930.0
2022-02-08 11:00:00,619.77,620.45,618.82,619.18,23346.0,618.1027,618.7808,617.1552,617.5142,23346.0
2022-02-08 11:30:00,618.98,621.04,618.68,621.01,24266.0,617.3148,619.3692,617.0156,619.3393,24266.0
2022-02-08 12:00:00,620.93,620.96,619.25,619.61,21189.0,619.2595,619.2895,617.5841,617.9431,21189.0
2022-02-08 12:30:00,619.74,621.9,619.74,621.16,20155.0,618.0727,620.2269,618.0727,619.4889,20155.0
2022-02-08 13:00:00,621.41,621.43,620.38,620.64,7798.0,619.7382,619.7582,618.711,618.9703,7798.0
2022-02-08 13:30:00,620.86,621.1,619.23,620.15,10546.0,619.1897,619.4291,617.5641,618.4816,10546.0
2022-02-08 14:00:00,620.04,620.1,615.01,615.36,30260.0,618.3719,618.4318,613.3555,613.7045,30260.0
2022-02-08 14:30:00,615.01,615.44,612.04,615.05,35232.0,613.3555,613.7843,610.3934,613.3954,35232.0
2022-02-08 15:00:00,614.9,618.22,614.8,616.7,23822.0,613.2458,616.5568,613.146,615.0409,23822.0
2022-02-08 15:30:00,616.77,618.93,616.69,617.94,85954.0,615.1107,617.2649,615.0309,616.2776,85954.0
2022-02-09 09:30:00,620.0,620.76,617.45,618.88,33277.0,618.332,619.09,615.7889,617.215,33277.0
2022-02-09 10:00:00,619.6,619.81,617.67,618.37,20500.0,617.9331,618.1425,616.0083,616.7064,20500.0
2022-02-09 10:30:00,618.14,620.0,617.33,619.59,26971.0,616.477,618.332,615.6692,617.9231,26971.0
2022-02-09 11:00:00,619.76,619.76,617.04,617.99,26178.0,618.0927,618.0927,615.38,616.3274,26178.0
2022-02-09 11:30:00,618.34,618.93,617.76,618.25,14428.0,616.6765,617.2649,616.0981,616.5867,14428.0
2022-02-09 12:00:00,617.88,618.63,617.82,618.07,26452.0,616.2177,616.9657,616.1579,616.4072,26452.0
2022-02-09 12:30:00,618.3,619.53,617.85,618.6,17584.0,616.6366,617.8633,616.1878,616.9358,17584.0
2022-02-09 13:00:00,618.6,618.76,616.26,617.74,22597.0,616.9358,617.0954,614.6021,616.0781,22597.0
2022-02-09 13:30:00,617.64,619.73,617.46,619.46,32271.0,615.9784,618.0628,615.7989,617.7935,32271.0
2022-02-09 14:00:00,619.47,620.3,618.83,618.95,26895.0,617.8035,618.6312,617.1652,617.2849,26895.0
2022-02-09 14:30:00,618.76,619.77,618.54,618.71,19341.0,617.0954,618.1027,616.876,617.0455,19341.0
2022-02-09 15:00:00,618.75,620.0,618.19,619.47,52425.0,617.0854,618.332,616.5269,617.8035,52425.0
2022-02-09 15:30:00,619.65,620.96,618.8,619.77,81555.0,617.983,619.2895,617.1353,618.1027,81555.0
2022-02-10 09:30:00,613.34,622.03,608.39,619.15,53548.0,611.69,620.3566,606.7533,617.4843,53548.0
2022-02-10 10:00:00,620.22,623.61,619.2,620.15,17152.0,618.5514,621.9323,617.5342,618.4816,17152.0
2022-02-10 10:30:00,619.82,623.23,619.57,622.92,22549.0,618.1525,621.5533,617.9032,621.2442,22549.0
2022-02-10 11:00:00,622.67,624.55,619.89,620.95,30057.0,620.9949,622.8698,618.2223,619.2795,30057.0
2022-02-10 11:30:00,620.03,622.21,618.44,621.73,11269.0,618.362,620.5361,616.7762,620.0574,11269.0
2022-02-10 12:00:00,621.75,622.91,621.43,621.82,16199.0,620.0773,621.2342,619.7582,620.1471,16199.0
2022-02-10 12:30:00,621.71,621.87,619.0,620.71,21778.0,620.0374,620.197,617.3347,619.0401,21778.0
2022-02-10 13:00:00,620.46,621.59,619.88,620.62,20496.0,618.7908,619.9178,618.2124,618.9504,20496.0
2022-02-10 13:30:00,620.71,621.76,619.45,621.39,14501.0,619.0401,620.0873,617.7835,619.7183,14501.0
2022-02-10 14:00:00,621.96,622.0,620.53,621.59,14188.0,620.2868,620.3267,618.8606,619.9178,14188.0
2022-02-10 14:30:00,621.98,622.21,619.18,619.56,26558.0,620.3067,620.5361,617.5142,617.8932,26558.0
2022-02-10 15:00:00,619.95,619.95,617.69,617.91,18162.0,618.2822,618.2822,616.0282,616.2477,18162.0
2022-02-10 15:30:00,617.64,619.65,615.4,618.6,56001.0,615.9784,617.983,613.7444,616.9358,56001.0
2022-02-11 09:30:00,620.57,629.9,617.5,627.5,35022.0,618.9005,628.2054,615.8388,625.8119,35022.0
2022-02-11 10:00:00,628.03,637.96,627.41,635.81,39013.0,626.3404,636.2437,625.7221,634.0995,39013.0
2022-02-11 10:30:00,635.61,639.78,632.86,639.3,46842.0,633.9,638.0588,631.1574,637.5801,46842.0
2022-02-11 11:00:00,639.04,645.0,638.85,642.68,73736.0,637.3208,643.2648,637.1313,640.951,73736.0
2022-02-11 11:30:00,643.39,644.21,638.21,639.94,38692.0,641.6591,642.4769,636.493,638.2184,38692.0
2022-02-11 12:00:00,639.24,640.18,637.47,639.72,19422.0,637.5203,638.4577,635.755,637.999,19422.0
2022-02-11 12:30:00,639.89,640.07,638.36,639.38,10832.0,638.1685,638.348,636.6426,637.6599,10832.0
2022-02-11 13:00:00,639.82,641.75,639.4,639.83,13164.0,638.0987,640.0235,637.6798,638.1087,13164.0
2022-02-11 13:30:00,640.04,640.04,634.01,639.02,52551.0,638.3181,638.3181,632.3043,637.3009,52551.0
2022-02-11 14:00:00,638.68,643.76,637.77,641.48,41229.0,636.9618,642.0281,636.0542,639.7542,41229.0
2022-02-11 14:30:00,641.57,644.0,638.19,641.37,32370.0,639.844,642.2675,636.4731,639.6445,32370.0
2022-02-11 15:00:00,641.45,643.43,638.7,640.55,61571.0,639.7243,641.699,636.9817,638.8267,61571.0
2022-02-11 15:30:00,639.73,640.97,637.51,638.22,83824.0,638.009,639.2456,635.7949,636.503,83824.0
2022-02-14 09:30:00,638.41,639.2,625.73,626.67,59179.0,636.6925,637.4804,624.0466,624.9841,59179.0
2022-02-14 10:00:00,626.66,628.16,620.46,621.43,50147.0,624.9741,626.4701,618.7908,619.7582,50147.0
2022-02-14 10:30:00,621.45,622.72,618.81,619.63,48110.0,619.7781,621.0447,617.1452,617.963,48110.0
2022-02-14 11:00:00,619.9,619.97,614.39,617.34,45256.0,618.2323,618.3021,612.7371,615.6792,45256.0
2022-02-14 11:30:00,617.73,621.74,616.3,621.09,19679.0,616.0681,620.0674,614.642,619.4191,19679.0
2022-02-14 12:00:00,621.1,625.76,620.74,625.63,16599.0,619.4291,624.0765,619.07,623.9469,16599.0
2022-02-14 12:30:00,626.05,627.0,625.1,625.9,11552.0,624.3658,625.3132,623.4183,624.2162,11552.0
2022-02-14 13:00:00,625.53,625.83,623.81,624.62,10934.0,623.8472,624.1464,622.1318,622.9396,10934.0
2022-02-14 13:30:00,624.95,626.28,623.65,624.46,20880.0,623.2687,624.5951,621.9722,622.78,20880.0
2022-02-14 14:00:00,624.25,624.62,619.8,622.63,34967.0,622.5706,622.9396,618.1326,620.955,34967.0
2022-02-14 14:30:00,622.16,622.96,620.31,621.9,18538.0,620.4862,621.2841,618.6412,620.2269,18538.0
2022-02-14 15:00:00,622.09,624.7,621.02,623.07,23863.0,620.4164,623.0194,619.3493,621.3938,23863.0
2022-02-14 15:30:00,623.29,625.35,623.29,623.54,48299.0,621.6132,623.6676,621.6132,621.8625,48299.0
2022-02-15 09:30:00,622.0,632.02,620.72,629.75,42226.0,620.3267,630.3197,619.0501,628.0558,42226.0
2022-02-15 10:00:00,629.91,631.89,628.07,631.84,30052.0,628.2154,630.19,626.3803,630.1402,30052.0
2022-02-15 10:30:00,631.66,634.19,631.11,632.89,10992.0,629.9607,632.4839,629.4121,631.1874,10992.0
2022-02-15 11:00:00,633.0,635.44,631.81,631.83,14145.0,631.2971,633.7305,630.1103,630.1302,14145.0
2022-02-15 11:30:00,632.42,633.52,629.58,630.28,14697.0,630.7186,631.8157,627.8863,628.5844,14697.0
2022-02-15 12:00:00,631.1,631.17,628.59,629.11,14080.0,629.4022,629.472,626.8989,627.4175,14080.0
2022-02-15 12:30:00,627.65,629.22,627.33,627.75,16877.0,625.9615,627.5272,625.6423,626.0612,16877.0
2022-02-15 13:00:00,628.0,628.57,626.24,627.81,9278.0,626.3105,626.879,624.5552,626.121,9278.0
2022-02-15 13:30:00,627.66,629.42,627.52,628.95,17188.0,625.9714,627.7267,625.8318,627.258,17188.0
2022-02-15 14:00:00,629.0,629.15,626.26,627.15,14735.0,627.3078,627.4574,624.5752,625.4628,14735.0
2022-02-15 14:30:00,627.06,627.06,625.7,626.31,10374.0,625.373,625.373,624.0167,624.6251,10374.0
2022-02-15 15:00:00,626.39,630.63,626.18,630.11,21067.0,624.7048,628.9334,624.4954,628.4148,21067.0
2022-02-15 15:30:00,629.98,630.73,627.4,630.0,72553.0,628.2852,629.0332,625.7121,628.3051,72553.0
2022-02-16 09:30:00,630.63,630.79,624.86,626.83,11180.0,628.9334,629.093,623.179,625.1437,11180.0
2022-02-16 10:00:00,625.11,627.71,624.61,624.83,8441.0,623.4283,626.0213,622.9296,623.149,8441.0
2022-02-16 10:30:00,624.81,626.61,624.25,625.0,12076.0,623.1291,624.9243,622.5706,623.3186,12076.0
2022-02-16 11:00:00,625.29,626.19,624.4,625.74,15211.0,623.6078,624.5054,622.7202,624.0566,15211.0
2022-02-16 11:30:00,626.11,626.89,624.83,625.15,8339.0,624.4256,625.2035,623.149,623.4682,8339.0
2022-02-16 12:00:00,625.18,626.71,625.05,626.63,6262.0,623.4981,625.024,623.3684,624.9442,6262.0
2022-02-16 12:30:00,625.92,627.28,625.31,626.58,12739.0,624.2361,625.5924,623.6277,624.8943,12739.0
2022-02-16 13:00:00,626.89,626.89,625.38,625.62,6118.0,625.2035,625.2035,623.6976,623.9369,6118.0
2022-02-16 13:30:00,625.49,627.61,624.73,627.49,16352.0,623.8073,625.9216,623.0493,625.8019,16352.0
2022-02-16 14:00:00,626.87,631.4,626.87,631.09,10797.0,625.1836,629.7014,625.1836,629.3922,10797.0
2022-02-16 14:30:00,630.8,632.17,629.59,630.67,8166.0,629.103,630.4693,627.8962,628.9733,8166.0
2022-02-16 15:00:00,630.47,631.56,630.3,631.21,4422.0,628.7739,629.8609,628.6043,629.5119,4422.0
2022-02-16 15:30:00,630.97,631.95,630.53,631.22,22450.0,629.2725,630.2499,628.8337,629.5218,22450.0
2022-02-17 09:30:00,628.37,628.37,619.51,620.7,44109.0,626.6795,626.6795,617.8434,619.0302,44109.0
2022-02-17 10:00:00,620.48,624.06,619.61,623.48,21566.0,618.8107,622.3811,617.9431,621.8027,21566.0
2022-02-17 10:30:00,624.1,626.06,623.12,625.29,8017.0,622.421,624.3757,621.4436,623.6078,8017.0
2022-02-17 11:00:00,625.21,626.83,625.13,626.01,12674.0,623.528,625.1437,623.4482,624.3259,12674.0
2022-02-17 11:30:00,625.87,627.86,625.76,626.94,7500.0,624.1862,626.1709,624.0765,625.2534,7500.0
2022-02-17 12:00:00,626.89,628.97,626.42,628.68,9292.0,625.2035,627.2779,624.7348,626.9887,9292.0
2022-02-17 12:30:00,628.97,629.17,627.43,629.04,4696.0,627.2779,627.4774,625.742,627.3477,4696.0
2022-02-17 13:00:00,628.56,631.4,628.56,630.65,10797.0,626.869,629.7014,626.869,628.9534,10797.0
2022-02-17 13:30:00,630.63,631.68,629.56,630.36,8788.0,628.9334,629.9806,627.8663,628.6642,8788.0
2022-02-17 14:00:00,630.36,632.21,629.58,631.28,13959.0,628.6642,630.5092,627.8863,629.5817,13959.0
2022-02-17 14:30:00,631.5,631.55,630.04,631.06,13817.0,629.8011,629.851,628.345,629.3623,13817.0
2022-02-17 15:00:00,631.57,631.57,629.52,629.85,17785.0,629.8709,629.8709,627.8264,628.1555,17785.0
2022-02-17 15:30:00,629.84,630.54,625.86,626.71,88762.0,628.1456,628.8437,624.1763,625.024,88762.0
2022-02-18 09:30:00,619.81,629.41,619.81,628.38,41579.0,618.1425,627.7167,618.1425,626.6895,41579.0
2022-02-18 10:00:00,629.35,632.76,628.83,632.76,12554.0,627.6569,631.0577,627.1383,631.0577,12554.0
2022-02-18 10:30:00,632.36,632.36,626.63,627.47,22899.0,630.6588,630.6588,624.9442,625.7819,22899.0
2022-02-18 11:00:00,627.14,629.77,625.42,627.74,20133.0,625.4528,628.0758,623.7375,626.0512,20133.0
2022-02-18 11:30:00,627.72,628.43,622.93,622.93,23552.0,626.0313,626.7394,621.2542,621.2542,23552.0
2022-02-18 12:00:00,623.0,623.2,620.94,622.38,14889.0,621.324,621.5234,619.2695,620.7056,14889.0
2022-02-18 12:30:00,621.79,622.59,620.0,620.23,16611.0,620.1172,620.9151,618.332,618.5614,16611.0
2022-02-18 13:00:00,620.44,622.95,620.2,621.12,10541.0,618.7709,621.2741,618.5315,619.449,10541.0
2022-02-18 13:30:00,621.19,622.47,620.0,622.47,16920.0,619.5188,620.7954,618.332,620.7954,16920.0
2022-02-18 14:00:00,622.47,623.35,620.51,622.13,21926.0,620.7954,621.673,618.8407,620.4563,21926.0
2022-02-18 14:30:00,622.63,623.04,619.65,620.46,26875.0,620.955,621.3639,617.983,618.7908,26875.0
2022-02-18 15:00:00,620.67,621.96,617.39,617.82,20704.0,619.0002,620.2868,615.7291,616.1579,20704.0
2022-02-18 15:30:00,617.65,619.09,614.09,615.3,55863.0,615.9884,617.4245,612.4379,613.6447,55863.0
2022-02-22 09:30:00,613.07,618.96,612.0,618.96,34700.0,611.4207,617.2948,610.3536,617.2948,34700.0
2022-02-22 10:00:00,617.67,618.65,613.72,614.51,17377.0,616.0083,616.9857,612.0689,612.8568,17377.0
2022-02-22 10:30:00,615.21,616.98,613.65,613.74,11710.0,613.5549,615.3202,611.9991,612.0889,11710.0
2022-02-22 11:00:00,614.31,614.71,609.03,609.03,14813.0,612.6573,613.0563,607.3915,607.3915,14813.0
2022-02-22 11:30:00,609.59,611.14,605.7,606.99,18903.0,607.95,609.4959,604.0705,605.357,18903.0
2022-02-22 12:00:00,607.48,609.39,607.29,607.3,5331.0,605.8457,607.7506,605.6562,605.6662,5331.0
2022-02-22 12:30:00,607.7,608.69,606.0,606.0,8215.0,606.0651,607.0525,604.3697,604.3697,8215.0
2022-02-22 13:00:00,605.61,606.16,603.68,605.12,18762.0,603.9807,604.5293,602.0559,603.4921,18762.0
2022-02-22 13:30:00,605.15,605.69,602.25,603.64,27941.0,603.522,604.0605,600.6298,602.016,27941.0
2022-02-22 14:00:00,603.48,607.06,603.37,606.25,13154.0,601.8565,605.4268,601.7468,604.619,13154.0
2022-02-22 14:30:00,605.67,609.02,604.19,609.02,9208.0,604.0406,607.3816,602.5646,607.3816,9208.0
2022-02-22 15:00:00,609.0,610.99,605.69,607.03,23029.0,607.3616,609.3463,604.0605,605.3969,23029.0
2022-02-22 15:30:00,606.46,606.78,602.17,602.86,42826.0,604.8285,605.1476,600.55,601.2381,42826.0
2022-02-23 09:30:00,625.38,628.0,611.34,612.69,117935.0,623.6976,626.3105,609.6953,611.0417,117935.0
2022-02-23 10:00:00,612.64,612.65,604.18,604.18,75291.0,610.9918,611.0018,602.5546,602.5546,75291.0
2022-02-23 10:30:00,604.56,608.38,604.45,607.34,32454.0,602.9336,606.7433,602.8239,605.7061,32454.0
2022-02-23 11:00:00,607.0,612.29,607.0,610.0,29976.0,605.367,610.6428,605.367,608.3589,29976.0
2022-02-23 11:30:00,609.65,611.54,608.61,611.43,16880.0,608.0099,609.8948,606.9727,609.7851,16880.0
2022-02-23 12:00:00,611.7,615.43,611.7,614.42,21432.0,610.0544,613.7743,610.0544,612.767,21432.0
2022-02-23 12:30:00,614.18,614.87,610.99,612.07,16222.0,612.5277,613.2158,609.3463,610.4234,16222.0
2022-02-23 13:00:00,611.97,612.65,610.46,612.65,11987.0,610.3236,611.0018,608.8177,611.0018,11987.0
2022-02-23 13:30:00,612.49,613.14,611.27,612.32,10507.0,610.8422,611.4905,609.6255,610.6727,10507.0
2022-02-23 14:00:00,612.29,613.58,610.23,610.5,10588.0,610.6428,611.9293,608.5883,608.8576,10588.0
2022-02-23 14:30:00,610.64,611.44,608.79,609.38,6318.0,608.9972,609.7951,607.1522,607.7406,6318.0
2022-02-23 15:00:00,608.89,613.37,608.3,612.55,30838.0,607.2519,611.7199,606.6635,610.9021,30838.0
2022-02-23 15:30:00,612.28,612.54,608.73,608.99,70064.0,610.6328,610.8921,607.0924,607.3517,70064.0
2022-02-24 09:30:00,603.39,606.96,601.54,606.96,30611.0,601.7667,605.3271,599.9217,605.3271,30611.0
2022-02-24 10:00:00,606.26,606.46,598.06,600.88,20522.0,604.629,604.8285,596.4511,599.2635,20522.0
2022-02-24 10:30:00,600.0,605.78,599.84,604.43,15126.0,598.3858,604.1503,598.2263,602.8039,15126.0
2022-02-24 11:00:00,604.01,605.54,600.42,601.62,10611.0,602.3851,603.9109,598.8047,600.0015,10611.0
2022-02-24 11:30:00,601.08,603.34,598.86,602.97,22353.0,599.4629,601.7169,597.2489,601.3478,22353.0
2022-02-24 12:00:00,602.76,604.22,602.39,603.08,17459.0,601.1384,602.5945,600.7694,601.4576,17459.0
2022-02-24 12:30:00,603.24,605.78,601.59,601.89,5918.0,601.6171,604.1503,599.9716,600.2708,5918.0
2022-02-24 13:00:00,601.26,604.73,601.26,602.75,6405.0,599.6424,603.1031,599.6424,601.1284,6405.0
2022-02-24 13:30:00,603.2,607.77,603.2,606.02,7839.0,601.5772,606.1349,601.5772,604.3896,7839.0
2022-02-24 14:00:00,605.42,605.72,603.33,605.37,5793.0,603.7913,604.0905,601.7069,603.7414,5793.0
2022-02-24 14:30:00,605.8,609.38,605.8,607.84,6787.0,604.1702,607.7406,604.1702,606.2047,6787.0
2022-02-24 15:00:00,608.23,609.73,606.98,607.27,11608.0,606.5937,608.0897,605.3471,605.6363,11608.0
2022-02-24 15:30:00,607.01,610.56,606.93,609.37,30022.0,605.377,608.9174,605.2972,607.7306,30022.0
2022-02-25 09:30:00,610.75,614.77,608.33,610.94,16157.0,609.1069,613.1161,606.6934,609.2964,16157.0
2022-02-25 10:00:00,610.58,615.65,610.44,615.11,22564.0,608.9374,613.9937,608.7978,613.4552,22564.0
2022-02-25 10:30:00,615.52,617.21,614.26,617.21,8587.0,613.8641,615.5495,612.6075,615.5495,8587.0
2022-02-25 11:00:00,616.47,621.04,616.12,620.99,10657.0,614.8115,619.3692,614.4625,619.3194,10657.0
2022-02-25 11:30:00,620.99,621.54,618.87,620.09,18542.0,619.3194,619.8679,617.2051,618.4218,18542.0
2022-02-25 12:00:00,620.1,621.74,619.3,621.69,14379.0,618.4318,620.0674,617.6339,620.0175,14379.0
2022-02-25 12:30:00,621.42,622.14,618.38,619.27,7907.0,619.7482,620.4663,616.7164,617.604,7907.0
2022-02-25 13:00:00,619.75,620.0,617.35,619.15,10901.0,618.0827,618.332,615.6892,617.4843,10901.0
2022-02-25 13:30:00,619.27,621.64,617.76,618.39,13856.0,617.604,619.9676,616.0981,616.7264,13856.0
2022-02-25 14:00:00,618.68,619.16,617.07,619.05,3900.0,617.0156,617.4943,615.4099,617.3846,3900.0
2022-02-25 14:30:00,619.24,619.24,615.44,616.2,6152.0,617.5741,617.5741,613.7843,614.5423,6152.0
2022-02-25 15:00:00,616.19,617.46,615.36,617.36,7717.0,614.5323,615.7989,613.7045,615.6991,7717.0
2022-02-25 15:30:00,617.66,618.99,617.49,618.99,24892.0,615.9983,617.3248,615.8288,617.3248,24892.0
2022-02-28 09:30:00,610.93,617.15,610.93,611.0,15172.0,609.2864,615.4897,609.2864,609.3562,15172.0
2022-02-28 10:00:00,609.89,613.07,607.74,608.28,6754.0,608.2492,611.4207,606.105,606.6436,6754.0
2022-02-28 10:30:00,608.16,612.01,607.95,611.98,7207.0,606.5239,610.3635,606.3145,610.3336,7207.0
2022-02-28 11:00:00,612.24,617.34,612.24,617.3,8886.0,610.5929,615.6792,610.5929,615.6393,8886.0
2022-02-28 11:30:00,617.3,619.94,616.2,619.26,9754.0,615.6393,618.2722,614.5423,617.594,9754.0
2022-02-28 12:00:00,619.68,620.33,617.14,618.0,6665.0,618.0129,618.6611,615.4797,616.3374,6665.0
2022-02-28 12:30:00,617.84,618.38,615.58,616.37,7367.0,616.1778,616.7164,613.9239,614.7118,7367.0
2022-02-28 13:00:00,617.53,618.33,614.49,614.49,9553.0,615.8687,616.6665,612.8369,612.8369,9553.0
2022-02-28 13:30:00,614.23,616.48,614.23,615.81,2523.0,612.5776,614.8215,612.5776,614.1533,2523.0
2022-02-28 14:00:00,615.61,615.69,610.85,611.84,5459.0,613.9538,614.0336,609.2067,610.194,5459.0
2022-02-28 14:30:00,611.54,614.08,611.54,613.98,4355.0,609.8948,612.428,609.8948,612.3282,4355.0
2022-02-28 15:00:00,613.79,615.35,612.2,614.08,7882.0,612.1387,613.6945,610.553,612.428,7882.0
2022-02-28 15:30:00,613.93,619.54,612.74,618.88,42910.0,612.2784,617.8733,611.0916,617.215,42910.0
2022-03-01 09:30:00,616.01,623.63,615.39,621.84,16048.0,614.3528,621.9523,613.7344,620.1671,16048.0
2022-03-01 10:00:00,622.61,623.37,621.2,621.21,12551.0,620.935,621.693,619.5288,619.5388,12551.0
2022-03-01 10:30:00,621.31,623.17,617.46,617.88,9202.0,619.6385,621.4935,615.7989,616.2177,9202.0
2022-03-01 11:00:00,618.08,618.16,613.39,613.6,13689.0,616.4172,616.497,611.7398,611.9493,13689.0
2022-03-01 11:30:00,613.98,614.08,606.55,607.83,29708.0,612.3282,612.428,604.9182,606.1948,29708.0
2022-03-01 12:00:00,607.8,607.89,604.03,607.0,32861.0,606.1649,606.2546,602.405,605.367,32861.0
2022-03-01 12:30:00,607.5,609.95,606.26,607.16,17620.0,605.8657,608.3091,604.629,605.5266,17620.0
2022-03-01 13:00:00,607.39,608.87,605.0,605.01,6573.0,605.756,607.232,603.3724,603.3824,6573.0
2022-03-01 13:30:00,604.74,607.58,604.05,605.9,27563.0,603.1131,605.9454,602.4249,604.27,27563.0
2022-03-01 14:00:00,605.27,608.68,603.93,608.25,10096.0,603.6417,607.0425,602.3053,606.6136,10096.0
2022-03-01 14:30:00,607.9,608.87,606.22,606.94,6867.0,606.2646,607.232,604.5891,605.3072,6867.0
2022-03-01 15:00:00,607.32,609.91,605.93,606.22,10761.0,605.6861,608.2692,604.2999,604.5891,10761.0
2022-03-01 15:30:00,605.53,607.69,603.12,607.03,47533.0,603.901,606.0552,601.4974,605.3969,47533.0
2022-03-02 09:30:00,604.88,609.34,604.41,604.5,11700.0,603.2527,607.7007,602.784,602.8737,11700.0
2022-03-02 10:00:00,605.59,610.18,604.22,610.18,7852.0,603.9608,608.5385,602.5945,608.5385,7852.0
2022-03-02 10:30:00,610.17,611.22,608.48,609.73,4652.0,608.5285,609.5757,606.843,608.0897,4652.0
2022-03-02 11:00:00,609.77,614.53,609.08,613.77,11124.0,608.1296,612.8768,607.4414,612.1188,11124.0
2022-03-02 11:30:00,614.43,615.87,613.62,615.31,9000.0,612.777,614.2131,611.9692,613.6547,9000.0
2022-03-02 12:00:00,615.14,616.47,614.83,615.19,5215.0,613.4851,614.8115,613.1759,613.535,5215.0
2022-03-02 12:30:00,616.52,618.48,616.52,618.48,3962.0,614.8614,616.8161,614.8614,616.8161,3962.0
2022-03-02 13:00:00,618.87,619.86,618.17,618.18,5486.0,617.2051,618.1924,616.507,616.5169,5486.0
2022-03-02 13:30:00,619.0,619.76,617.23,618.33,6477.0,617.3347,618.0927,615.5695,616.6665,6477.0
2022-03-02 14:00:00,618.07,619.71,617.55,617.55,4300.0,616.4072,618.0428,615.8886,615.8886,4300.0
2022-03-02 14:30:00,617.41,618.79,616.99,617.06,2962.0,615.749,617.1253,615.3301,615.3999,2962.0
2022-03-02 15:00:00,616.76,618.13,615.45,616.96,4949.0,615.1008,616.4671,613.7943,615.3002,4949.0
2022-03-02 15:30:00,616.93,618.78,616.86,616.86,25016.0,615.2703,617.1153,615.2005,615.2005,25016.0
2022-03-03 09:30:00,618.58,620.0,610.42,615.46,41749.0,616.9159,618.332,608.7778,613.8042,41749.0
2022-03-03 10:00:00,615.2,617.08,612.43,612.5,26027.0,613.5449,615.4199,610.7824,610.8522,26027.0
2022-03-03 10:30:00,612.72,613.06,609.24,609.8,19933.0,611.0716,611.4107,607.601,608.1595,19933.0
2022-03-03 11:00:00,609.64,611.73,608.67,610.92,13358.0,607.9999,610.0843,607.0325,609.2765,13358.0
2022-03-03 11:30:00,610.89,611.93,609.25,611.1,15434.0,609.2465,610.2837,607.611,609.456,15434.0
2022-03-03 12:00:00,610.8,613.34,610.79,612.39,8421.0,609.1568,611.69,609.1468,610.7425,8421.0
2022-03-03 12:30:00,612.61,615.96,612.47,614.37,4759.0,610.9619,614.3029,610.8223,612.7172,4759.0
2022-03-03 13:00:00,614.07,615.9,613.87,614.55,10002.0,612.418,614.2431,612.2185,612.8967,10002.0
2022-03-03 13:30:00,614.4,614.43,612.65,613.15,21698.0,612.7471,612.777,611.0018,611.5005,21698.0
2022-03-03 14:00:00,612.95,614.8,612.4,614.0,7567.0,611.301,613.146,610.7525,612.3482,7567.0
2022-03-03 14:30:00,614.17,614.3,610.61,611.38,9338.0,612.5177,612.6474,608.9673,609.7352,9338.0
2022-03-03 15:00:00,611.22,612.72,609.91,612.71,15802.0,609.5757,611.0716,608.2692,611.0616,15802.0
2022-03-03 15:30:00,612.69,612.93,609.66,611.15,48195.0,611.0417,611.2811,608.0199,609.5058,48195.0
2022-03-04 09:30:00,604.23,613.26,604.23,613.26,13521.0,602.6045,611.6102,602.6045,611.6102,13521.0
2022-03-04 10:00:00,613.2,616.89,611.8,616.89,15845.0,611.5503,615.2304,610.1541,615.2304,15845.0
2022-03-04 10:30:00,616.92,618.9,614.49,618.36,11702.0,615.2603,617.235,612.8369,616.6964,11702.0
2022-03-04 11:00:00,618.22,619.71,616.25,619.71,12427.0,616.5568,618.0428,614.5921,618.0428,12427.0
2022-03-04 11:30:00,619.58,623.73,618.94,622.76,12073.0,617.9132,622.052,617.2749,621.0846,12073.0
2022-03-04 12:00:00,621.87,623.99,620.66,623.04,11384.0,620.197,622.3113,618.9903,621.3639,11384.0
2022-03-04 12:30:00,624.0,624.2,622.0,624.01,9105.0,622.3213,622.5207,620.3267,622.3312,9105.0
2022-03-04 13:00:00,624.17,624.62,623.03,623.39,17476.0,622.4908,622.9396,621.3539,621.7129,17476.0
2022-03-04 13:30:00,624.06,624.23,621.56,621.56,13739.0,622.3811,622.5507,619.8878,619.8878,13739.0
2022-03-04 14:00:00,622.06,623.8,620.77,622.21,13951.0,620.3865,622.1218,619.1,620.5361,13951.0
2022-03-04 14:30:00,622.93,623.27,618.95,618.95,11811.0,621.2542,621.5932,617.2849,617.2849,11811.0
2022-03-04 15:00:00,618.68,622.18,618.67,621.41,12219.0,617.0156,620.5062,617.0056,619.7382,12219.0
2022-03-04 15:30:00,621.68,622.0,618.25,620.08,54332.0,620.0075,620.3267,616.5867,618.4118,54332.0
2022-03-07 09:30:00,618.43,624.04,614.76,622.21,52721.0,616.7663,622.3612,613.1061,620.5361,52721.0
2022-03-07 10:00:00,623.02,635.73,622.61,632.42,81791.0,621.3439,634.0197,620.935,630.7186,81791.0
2022-03-07 10:30:00,632.45,636.36,629.67,634.85,22850.0,630.7485,634.648,627.976,633.1421,22850.0
2022-03-07 11:00:00,635.28,635.28,626.5,626.5,11793.0,633.5709,633.5709,624.8145,624.8145,11793.0
2022-03-07 11:30:00,626.37,626.58,620.94,621.98,15952.0,624.6849,624.8943,619.2695,620.3067,15952.0
2022-03-07 12:00:00,621.58,625.45,621.46,625.45,7689.0,619.9078,623.7674,619.7881,623.7674,7689.0
2022-03-07 12:30:00,625.09,627.55,624.29,627.19,8871.0,623.4083,625.8617,622.6105,625.5027,8871.0
2022-03-07 13:00:00,627.55,629.55,624.77,626.47,23074.0,625.8617,627.8563,623.0892,624.7846,23074.0
2022-03-07 13:30:00,625.3,625.52,609.01,619.61,21746.0,623.6178,623.8372,607.3716,617.9431,21746.0
2022-03-07 14:00:00,620.3,620.3,616.77,619.21,14720.0,618.6312,618.6312,615.1107,617.5442,14720.0
2022-03-07 14:30:00,619.0,619.85,618.0,619.17,10663.0,617.3347,618.1824,616.3374,617.5043,10663.0
2022-03-07 15:00:00,619.04,620.79,617.11,619.81,12548.0,617.3746,619.1199,615.4498,618.1425,12548.0
2022-03-07 15:30:00,619.37,619.44,616.91,618.59,41648.0,617.7037,617.7735,615.2503,616.9258,41648.0
2022-03-08 09:30:00,615.74,618.24,610.0,613.08,15300.0,614.0835,616.5768,608.3589,611.4307,15300.0
2022-03-08 10:00:00,611.77,612.58,609.03,612.02,22878.0,610.1242,610.932,607.3915,610.3735,22878.0
2022-03-08 10:30:00,611.28,617.54,610.6,615.77,11910.0,609.6355,615.8787,608.9573,614.1134,11910.0
2022-03-08 11:00:00,615.81,616.6,613.49,614.55,13047.0,614.1533,614.9412,611.8395,612.8967,13047.0
2022-03-08 11:30:00,614.13,615.2,610.4,613.31,23621.0,612.4778,613.5449,608.7579,611.66,23621.0
2022-03-08 12:00:00,613.47,624.28,613.19,624.28,17874.0,611.8196,622.6005,611.5404,622.6005,17874.0
2022-03-08 12:30:00,623.57,627.2,623.4,625.24,11418.0,621.8924,625.5127,621.7229,623.5579,11418.0
2022-03-08 13:00:00,625.8,627.34,624.79,625.06,30807.0,624.1164,625.6523,623.1091,623.3784,30807.0
2022-03-08 13:30:00,624.15,624.65,619.8,619.81,17815.0,622.4709,622.9695,618.1326,618.1425,17815.0
2022-03-08 14:00:00,619.32,622.6,617.41,622.56,10719.0,617.6539,620.925,615.749,620.8851,10719.0
2022-03-08 14:30:00,622.17,623.93,619.72,621.27,7710.0,620.4962,622.2515,618.0528,619.5986,7710.0
2022-03-08 15:00:00,622.09,623.91,619.75,619.78,7556.0,620.4164,622.2315,618.0827,618.1126,7556.0
2022-03-08 15:30:00,619.81,619.81,613.78,614.39,52326.0,618.1425,618.1425,612.1288,612.7371,52326.0
2022-03-09 09:30:00,622.2,624.48,616.55,618.86,16021.0,620.5261,622.8,614.8913,617.1951,16021.0
2022-03-09 10:00:00,618.84,620.79,614.76,615.15,18906.0,617.1752,619.1199,613.1061,613.4951,18906.0
2022-03-09 10:30:00,614.66,621.55,614.21,621.44,11895.0,613.0064,619.8779,612.5576,619.7682,11895.0
2022-03-09 11:00:00,621.57,623.64,620.98,621.75,9878.0,619.8978,621.9622,619.3094,620.0773,9878.0
2022-03-09 11:30:00,621.8,624.51,621.8,624.03,12211.0,620.1272,622.8299,620.1272,622.3512,12211.0
2022-03-09 12:00:00,624.09,624.64,622.24,622.25,7860.0,622.411,622.9596,620.566,620.576,7860.0
2022-03-09 12:30:00,622.58,624.16,622.21,623.11,5219.0,620.9051,622.4808,620.5361,621.4337,5219.0
2022-03-09 13:00:00,622.94,623.36,621.16,622.71,12117.0,621.2641,621.683,619.4889,621.0347,12117.0
2022-03-09 13:30:00,623.05,623.66,619.11,620.53,12218.0,621.3738,621.9822,617.4444,618.8606,12218.0
2022-03-09 14:00:00,620.84,623.85,620.63,622.88,8798.0,619.1698,622.1717,618.9603,621.2043,8798.0
2022-03-09 14:30:00,622.96,623.06,621.42,622.39,5260.0,621.2841,621.3838,619.7482,620.7156,5260.0
2022-03-09 15:00:00,622.25,626.17,622.02,625.71,9360.0,620.576,624.4854,620.3466,624.0267,9360.0
2022-03-09 15:30:00,626.11,626.68,621.53,623.42,34625.0,624.4256,624.9941,619.8579,621.7428,34625.0
2022-03-10 09:30:00,616.13,625.0,615.92,622.34,30215.0,614.4724,623.3186,614.263,620.6657,30215.0
2022-03-10 10:00:00,624.02,624.02,620.31,620.31,10778.0,622.3412,622.3412,618.6412,618.6412,10778.0
2022-03-10 10:30:00,620.3,620.85,617.38,618.47,22950.0,618.6312,619.1797,615.7191,616.8062,22950.0
2022-03-10 11:00:00,618.57,619.21,616.24,617.73,5682.0,616.9059,617.5442,614.5821,616.0681,5682.0
2022-03-10 11:30:00,618.11,622.35,617.31,620.33,14598.0,616.4471,620.6757,615.6493,618.6611,14598.0
2022-03-10 12:00:00,620.56,623.9,619.92,623.09,4544.0,618.8905,622.2215,618.2522,621.4137,4544.0
2022-03-10 12:30:00,623.95,625.55,623.05,625.5,4776.0,622.2714,623.8671,621.3738,623.8172,4776.0
2022-03-10 13:00:00,625.64,628.93,625.58,627.61,16861.0,623.9569,627.238,623.897,625.9216,16861.0
2022-03-10 13:30:00,627.97,628.54,626.07,628.01,11698.0,626.2806,626.8491,624.3857,626.3205,11698.0
2022-03-10 14:00:00,627.99,629.5,627.45,629.0,9286.0,626.3005,627.8065,625.762,627.3078,9286.0
2022-03-10 14:30:00,629.64,632.68,629.64,631.69,11066.0,627.9461,630.9779,627.9461,629.9906,11066.0
2022-03-10 15:00:00,631.79,631.8,628.45,630.79,16646.0,630.0903,630.1003,626.7593,629.093,16646.0
2022-03-10 15:30:00,631.04,632.55,629.71,630.38,31413.0,629.3423,630.8483,628.0159,628.6841,31413.0
2022-03-11 09:30:00,633.8,646.64,630.67,646.64,49698.0,632.0949,644.9004,628.9733,644.9004,49698.0
2022-03-11 10:00:00,646.04,647.96,641.19,643.68,20837.0,644.302,646.2168,639.465,641.9483,20837.0
2022-03-11 10:30:00,643.2,647.23,642.45,645.5,17087.0,641.4696,645.4888,640.7216,643.7634,17087.0
2022-03-11 11:00:00,644.82,645.65,641.55,641.55,10523.0,643.0853,643.913,639.8241,639.8241,10523.0
2022-03-11 11:30:00,641.05,642.15,639.65,641.81,7456.0,639.3254,640.4224,637.9292,640.0834,7456.0
2022-03-11 12:00:00,641.12,643.79,640.05,643.05,10126.0,639.3952,642.058,638.3281,641.32,10126.0
2022-03-11 12:30:00,642.68,643.45,641.61,642.32,7695.0,640.951,641.7189,639.8839,640.592,7695.0
2022-03-11 13:00:00,642.3,643.51,641.89,643.14,6855.0,640.572,641.7788,640.1631,641.4098,6855.0
2022-03-11 13:30:00,643.05,647.2,642.93,644.33,29485.0,641.32,645.4589,641.2003,642.5966,29485.0
2022-03-11 14:00:00,643.57,646.4,643.31,646.4,20093.0,641.8386,644.661,641.5793,644.661,20093.0
2022-03-11 14:30:00,645.82,650.64,645.3,650.12,82373.0,644.0826,648.8896,643.564,648.371,82373.0
2022-03-11 15:00:00,650.21,652.27,649.88,651.22,47796.0,648.4608,650.5152,648.1316,649.468,47796.0
2022-03-11 15:30:00,650.85,651.3,641.84,642.58,86104.0,649.099,649.5478,640.1133,640.8513,86104.0
2022-03-14 09:30:00,644.6,656.96,644.6,656.42,52845.0,642.8659,655.1926,642.8659,654.6541,52845.0
2022-03-14 10:00:00,655.38,661.51,655.37,659.49,49634.0,653.6169,659.7304,653.6069,657.7158,49634.0
2022-03-14 10:30:00,658.96,661.69,657.5,661.69,23447.0,657.1872,659.9099,655.7311,659.9099,23447.0
2022-03-14 11:00:00,661.74,665.98,659.62,665.05,49011.0,659.9597,664.1883,657.8454,663.2608,49011.0
2022-03-14 11:30:00,664.71,665.77,660.92,660.94,27384.0,662.9218,663.9789,659.1419,659.1619,27384.0
2022-03-14 12:00:00,660.45,660.45,653.4,654.55,13130.0,658.6732,658.6732,651.6422,652.7891,13130.0
2022-03-14 12:30:00,654.9,657.07,653.53,654.49,19382.0,653.1381,655.3023,651.7718,652.7292,19382.0
2022-03-14 13:00:00,654.41,655.64,651.71,654.5,28814.0,652.6495,653.8762,649.9567,652.7392,28814.0
2022-03-14 13:30:00,655.01,659.49,653.79,658.91,48902.0,653.2478,657.7158,652.0311,657.1374,48902.0
2022-03-14 14:00:00,658.96,659.07,653.71,654.23,52266.0,657.1872,657.2969,651.9513,652.4699,52266.0
2022-03-14 14:30:00,654.37,654.37,650.01,653.34,15960.0,652.6096,652.6096,648.2613,651.5823,15960.0
2022-03-14 15:00:00,653.37,654.22,651.93,652.27,18948.0,651.6123,652.46,650.1761,650.5152,18948.0
2022-03-14 15:30:00,652.5,657.15,650.65,656.2,69682.0,650.7446,655.3821,648.8996,654.4346,69682.0
2022-03-15 09:30:00,660.26,666.56,658.48,663.7,34175.0,658.4837,664.7668,656.7085,661.9145,34175.0
2022-03-15 10:00:00,664.43,665.47,657.64,659.45,11650.0,662.6425,663.6797,655.8708,657.6759,11650.0
2022-03-15 10:30:00,659.4,660.04,654.5,659.17,38968.0,657.626,658.2643,652.7392,657.3967,38968.0
2022-03-15 11:00:00,659.09,665.32,659.08,665.32,16775.0,657.3169,663.5301,657.3069,663.5301,16775.0
2022-03-15 11:30:00,665.06,668.24,664.67,665.89,20559.0,663.2708,666.4423,662.8819,664.0986,20559.0
2022-03-15 12:00:00,665.89,667.27,662.61,666.95,33123.0,664.0986,665.4749,660.8274,665.1557,33123.0
2022-03-15 12:30:00,666.02,668.94,665.84,667.77,12500.0,664.2282,667.1404,664.0487,665.9735,12500.0
2022-03-15 13:00:00,667.73,668.36,666.49,666.53,18983.0,665.9336,666.5619,664.697,664.7369,18983.0
2022-03-15 13:30:00,665.57,667.52,664.08,665.22,17971.0,663.7794,665.7242,662.2934,663.4304,17971.0
2022-03-15 14:00:00,664.92,665.54,661.37,662.88,20930.0,663.1312,663.7495,659.5907,661.0967,20930.0
2022-03-15 14:30:00,662.86,666.64,662.6,666.15,8432.0,661.0767,664.8466,660.8174,664.3579,8432.0
2022-03-15 15:00:00,666.01,668.74,665.94,668.19,20447.0,664.2183,666.9409,664.1484,666.3924,20447.0
2022-03-15 15:30:00,668.51,668.75,664.9,665.62,35833.0,666.7115,666.9509,663.1112,663.8293,35833.0
2022-03-16 09:30:00,670.01,672.0,663.86,672.0,55898.0,668.2075,670.1921,662.074,670.1921,55898.0
2022-03-16 10:00:00,672.48,677.49,671.32,673.05,60212.0,670.6708,675.6674,669.514,671.2393,60212.0
2022-03-16 10:30:00,672.41,674.95,670.55,674.92,15015.0,670.601,673.1342,668.746,673.1043,15015.0
2022-03-16 11:00:00,674.87,675.0,671.39,671.84,19458.0,673.0544,673.1841,669.5838,670.0326,19458.0
2022-03-16 11:30:00,671.41,677.89,671.41,677.01,28964.0,669.6037,676.0663,669.6037,675.1887,28964.0
2022-03-16 12:00:00,677.05,677.59,675.5,677.59,21823.0,675.2286,675.7671,673.6827,675.7671,21823.0
2022-03-16 12:30:00,677.4,678.68,673.83,674.91,12680.0,675.5776,676.8542,672.0172,673.0943,12680.0
2022-03-16 13:00:00,674.68,676.44,673.31,676.44,7479.0,672.8649,674.6202,671.4986,674.6202,7479.0
2022-03-16 13:30:00,675.56,676.33,674.42,675.0,13372.0,673.7426,674.5105,672.6056,673.1841,13372.0
2022-03-16 14:00:00,674.59,675.28,665.65,667.18,26009.0,672.7752,673.4633,663.8592,665.3851,26009.0
2022-03-16 14:30:00,666.96,672.49,665.37,670.99,9555.0,665.1657,670.6808,663.58,669.1849,9555.0
2022-03-16 15:00:00,669.82,675.9,668.76,674.21,15181.0,668.018,674.0816,666.9609,672.3962,15181.0
2022-03-16 15:30:00,673.98,678.11,673.07,678.09,44833.0,672.1668,676.2857,671.2593,676.2658,44833.0
2022-03-17 09:30:00,676.72,686.2,675.02,686.2,89120.0,674.8994,684.3539,673.204,684.3539,89120.0
2022-03-17 10:00:00,686.46,688.5,685.76,687.31,29642.0,684.6132,686.6478,683.9151,685.461,29642.0
2022-03-17 10:30:00,687.26,687.29,683.96,684.36,23870.0,685.4111,685.441,682.12,682.5189,23870.0
2022-03-17 11:00:00,684.2,685.07,683.13,683.13,7506.0,682.3593,683.227,681.2922,681.2922,7506.0
2022-03-17 11:30:00,683.67,684.35,680.0,680.66,15122.0,681.8307,682.5089,678.1706,678.8288,15122.0
2022-03-17 12:00:00,681.76,685.42,681.51,685.14,6705.0,679.9259,683.576,679.6766,683.2968,6705.0
2022-03-17 12:30:00,685.82,685.83,683.91,685.14,6477.0,683.975,683.9849,682.0701,683.2968,6477.0
2022-03-17 13:00:00,685.48,686.49,685.08,686.25,14401.0,683.6359,684.6432,683.237,684.4038,14401.0
2022-03-17 13:30:00,686.21,689.99,685.66,689.07,17612.0,684.3639,688.1337,683.8154,687.2162,17612.0
2022-03-17 14:00:00,688.61,689.45,687.36,687.36,14587.0,686.7575,687.5952,685.5108,685.5108,14587.0
2022-03-17 14:30:00,687.69,689.77,687.24,689.09,7897.0,685.8399,687.9143,685.3911,687.2362,7897.0
2022-03-17 15:00:00,688.97,688.97,684.71,686.19,23640.0,687.1165,687.1165,682.8679,684.344,23640.0
2022-03-17 15:30:00,686.19,686.2,683.97,685.97,85603.0,684.344,684.3539,682.1299,684.1246,85603.0
2022-03-18 09:30:00,685.93,686.43,680.77,681.47,131619.0,684.0847,684.5833,678.9385,679.6367,131619.0
2022-03-18 10:00:00,681.72,685.0,681.72,685.0,10268.0,679.886,683.1572,679.886,683.1572,10268.0
2022-03-18 10:30:00,685.36,685.36,680.33,681.44,20117.0,683.5162,683.5162,678.4997,679.6067,20117.0
2022-03-18 11:00:00,681.81,684.28,681.12,683.95,16934.0,679.9757,682.4391,679.2876,682.11,16934.0
2022-03-18 11:30:00,683.8,683.8,679.69,680.39,20531.0,681.9604,681.9604,677.8615,678.5596,20531.0
2022-03-18 12:00:00,680.02,680.6,677.03,678.99,11497.0,678.1906,678.769,675.2086,677.1633,11497.0
2022-03-18 12:30:00,679.66,681.92,678.57,678.95,11231.0,677.8315,680.0855,676.7445,677.1234,11231.0
2022-03-18 13:00:00,679.34,681.25,679.23,681.19,8704.0,677.5124,679.4173,677.4027,679.3574,8704.0
2022-03-18 13:30:00,681.2,683.0,681.17,682.76,9599.0,679.3674,681.1625,679.3375,680.9232,9599.0
2022-03-18 14:00:00,682.67,683.0,682.08,682.58,8980.0,680.8334,681.1625,680.245,680.7437,8980.0
2022-03-18 14:30:00,682.5,685.55,681.67,685.15,6525.0,680.6639,683.7057,679.8361,683.3068,6525.0
2022-03-18 15:00:00,685.0,688.14,685.0,687.48,17333.0,683.1572,686.2887,683.1572,685.6305,17333.0
2022-03-18 15:30:00,687.27,688.84,685.68,686.13,52851.0,685.4211,686.9868,683.8353,684.2841,52851.0
2022-03-21 09:30:00,687.07,697.01,685.96,689.44,98557.0,685.2216,695.1349,684.1146,687.5852,98557.0
2022-03-21 10:00:00,689.44,690.51,686.01,689.05,19138.0,687.5852,688.6523,684.1644,687.1963,19138.0
2022-03-21 10:30:00,689.48,691.56,687.54,689.18,14573.0,687.6251,689.6995,685.6903,687.3259,14573.0
2022-03-21 11:00:00,688.96,695.72,688.88,692.96,26574.0,687.1065,693.8483,687.0267,691.0958,26574.0
2022-03-21 11:30:00,692.58,693.46,690.5,690.5,26558.0,690.7168,691.5944,688.6424,688.6424,26558.0
2022-03-21 12:00:00,690.48,691.55,689.44,689.77,7232.0,688.6224,689.6895,687.5852,687.9143,7232.0
2022-03-21 12:30:00,688.19,690.48,686.49,686.93,9794.0,686.3386,688.6224,684.6432,685.082,9794.0
2022-03-21 13:00:00,687.21,691.73,685.62,691.21,16999.0,685.3612,689.8691,683.7755,689.3505,16999.0
2022-03-21 13:30:00,690.67,691.1,688.43,690.03,7503.0,688.8119,689.2408,686.5779,688.1736,7503.0
2022-03-21 14:00:00,690.23,691.66,687.51,691.28,7275.0,688.3731,689.7992,685.6604,689.4203,7275.0
2022-03-21 14:30:00,691.5,692.28,689.82,689.82,8872.0,689.6397,690.4176,687.9642,687.9642,8872.0
2022-03-21 15:00:00,689.9,692.96,689.9,692.09,9292.0,688.044,691.0958,688.044,690.2281,9292.0
2022-03-21 15:30:00,691.51,693.87,691.3,693.66,52330.0,689.6497,692.0033,689.4402,691.7939,52330.0
2022-03-22 09:30:00,695.05,695.05,686.03,687.3,37671.0,693.1801,693.1801,684.1844,685.451,37671.0
2022-03-22 10:00:00,687.16,691.94,683.68,688.11,25070.0,685.3114,690.0785,681.8407,686.2588,25070.0
2022-03-22 10:30:00,687.26,690.91,685.6,688.38,11525.0,685.4111,689.0513,683.7556,686.5281,11525.0
2022-03-22 11:00:00,687.71,689.98,686.25,689.89,9627.0,685.8599,688.1238,684.4038,688.034,9627.0
2022-03-22 11:30:00,690.21,690.42,687.4,689.33,6883.0,688.3532,688.5626,685.5507,687.4755,6883.0
2022-03-22 12:00:00,689.51,692.0,689.34,690.65,8670.0,687.655,690.1383,687.4855,688.792,8670.0
2022-03-22 12:30:00,690.47,692.43,690.02,692.01,6464.0,688.6125,690.5672,688.1637,690.1483,6464.0
2022-03-22 13:00:00,691.59,693.0,691.22,692.52,11256.0,689.7294,691.1356,689.3604,690.6569,11256.0
2022-03-22 13:30:00,692.98,694.81,692.46,693.65,12840.0,691.1157,692.9408,690.5971,691.7839,12840.0
2022-03-22 14:00:00,693.31,693.36,691.87,692.76,4674.0,691.4448,691.4947,690.0087,690.8963,4674.0
2022-03-22 14:30:00,692.95,694.88,692.95,694.5,7775.0,691.0858,693.0106,691.0858,692.6316,7775.0
2022-03-22 15:00:00,694.59,694.98,691.74,691.95,14105.0,692.7214,693.1103,689.879,690.0885,14105.0
2022-03-22 15:30:00,692.0,694.5,691.85,693.0,50588.0,690.1383,692.6316,689.9887,691.1356,50588.0
2022-03-23 09:30:00,693.04,693.04,683.14,683.18,26019.0,691.1755,691.1755,681.3022,681.3421,26019.0
2022-03-23 10:00:00,683.62,685.46,678.39,680.25,21479.0,681.7809,683.6159,676.5649,678.4199,21479.0
2022-03-23 10:30:00,680.15,681.23,678.0,679.14,11547.0,678.3202,679.3973,676.176,677.3129,11547.0
2022-03-23 11:00:00,679.23,680.26,678.39,680.26,12974.0,677.4027,678.4299,676.5649,678.4299,12974.0
2022-03-23 11:30:00,680.28,681.15,677.24,677.7,21610.0,678.4499,679.3175,675.418,675.8768,21610.0
2022-03-23 12:00:00,678.26,678.27,674.38,676.18,6837.0,676.4353,676.4453,672.5657,674.3609,6837.0
2022-03-23 12:30:00,676.66,677.16,674.44,675.29,15234.0,674.8396,675.3383,672.6256,673.4733,15234.0
2022-03-23 13:00:00,675.56,676.0,674.11,674.37,10383.0,673.7426,674.1814,672.2965,672.5558,10383.0
2022-03-23 13:30:00,674.25,674.67,670.15,670.57,22931.0,672.4361,672.855,668.3471,668.766,22931.0
2022-03-23 14:00:00,670.55,673.14,670.17,672.61,11477.0,668.746,671.3291,668.3671,670.8005,11477.0
2022-03-23 14:30:00,672.15,672.9,670.84,671.04,6400.0,670.3417,671.0897,669.0353,669.2347,6400.0
2022-03-23 15:00:00,670.59,672.0,669.74,671.82,12407.0,668.7859,670.1921,667.9382,670.0126,12407.0
2022-03-23 15:30:00,671.15,672.53,667.88,669.0,28252.0,669.3444,670.7207,666.0832,667.2002,28252.0
2022-03-24 09:30:00,667.31,677.43,666.35,676.73,26825.0,665.5148,675.6075,664.5573,674.9094,26825.0
2022-03-24 10:00:00,677.55,678.65,676.61,676.86,8756.0,675.7272,676.8243,674.7897,675.0391,8756.0
2022-03-24 10:30:00,677.65,678.07,675.81,678.07,4806.0,675.8269,676.2458,673.9919,676.2458,4806.0
2022-03-24 11:00:00,679.0,679.92,677.76,678.24,12737.0,677.1733,678.0908,675.9366,676.4154,12737.0
2022-03-24 11:30:00,678.04,678.18,676.04,676.88,10558.0,676.2159,676.3555,674.2213,675.059,10558.0
2022-03-24 12:00:00,676.7,676.7,675.27,675.57,4129.0,674.8795,674.8795,673.4533,673.7525,4129.0
2022-03-24 12:30:00,675.63,677.82,675.16,677.82,6088.0,673.8124,675.9965,673.3436,675.9965,6088.0
2022-03-24 13:00:00,677.2,677.93,675.18,676.37,21827.0,675.3782,676.1062,673.3636,674.5504,21827.0
2022-03-24 13:30:00,676.82,677.49,675.72,676.44,4310.0,674.9992,675.6674,673.9021,674.6202,4310.0
2022-03-24 14:00:00,676.52,677.9,676.26,676.26,6468.0,674.7,676.0763,674.4407,674.4407,6468.0
2022-03-24 14:30:00,676.02,677.16,675.54,676.73,3914.0,674.2013,675.3383,673.7226,674.9094,3914.0
2022-03-24 15:00:00,676.42,679.45,675.89,679.32,5410.0,674.6002,677.6221,674.0717,677.4924,5410.0
2022-03-24 15:30:00,679.52,680.08,676.67,680.07,26902.0,677.6919,678.2504,674.8496,678.2404,26902.0
2022-03-25 09:30:00,679.9,682.18,678.56,679.97,14361.0,678.0709,680.3448,676.7345,678.1407,14361.0
2022-03-25 10:00:00,680.59,685.01,680.59,684.22,6814.0,678.759,683.1671,678.759,682.3793,6814.0
2022-03-25 10:30:00,683.96,684.18,679.91,680.15,13045.0,682.12,682.3394,678.0809,678.3202,13045.0
2022-03-25 11:00:00,679.92,680.94,677.32,677.68,8548.0,678.0908,679.1081,675.4978,675.8569,8548.0
2022-03-25 11:30:00,678.58,679.3,676.14,677.7,5171.0,676.7544,677.4725,674.321,675.8768,5171.0
2022-03-25 12:00:00,677.9,678.6,676.89,677.58,7416.0,676.0763,676.7744,675.069,675.7571,7416.0
2022-03-25 12:30:00,677.44,678.35,676.21,677.14,5181.0,675.6175,676.5251,674.3908,675.3183,5181.0
2022-03-25 13:00:00,677.03,679.07,677.0,678.25,5228.0,675.2086,677.2431,675.1787,676.4253,5228.0
2022-03-25 13:30:00,678.25,679.48,677.91,679.42,6895.0,676.4253,677.652,676.0862,677.5922,6895.0
2022-03-25 14:00:00,679.27,681.3,679.26,679.7,10679.0,677.4426,679.4671,677.4326,677.8714,10679.0
2022-03-25 14:30:00,680.1,680.1,678.85,678.85,6585.0,678.2703,678.2703,677.0237,677.0237,6585.0
2022-03-25 15:00:00,679.37,679.4,677.5,678.05,14376.0,677.5423,677.5722,675.6773,676.2259,14376.0
2022-03-25 15:30:00,678.3,680.22,677.18,680.22,25050.0,676.4752,678.39,675.3582,678.39,25050.0
2022-03-28 09:30:00,676.29,687.01,676.29,687.01,28087.0,674.4706,685.1618,674.4706,685.1618,28087.0
2022-03-28 10:00:00,688.0,691.71,686.35,691.3,17803.0,686.1491,689.8491,684.5035,689.4402,17803.0
2022-03-28 10:30:00,691.6,694.0,690.98,693.55,21671.0,689.7394,692.133,689.1211,691.6842,21671.0
2022-03-28 11:00:00,693.27,693.49,689.31,689.79,24692.0,691.4049,691.6243,687.4556,687.9343,24692.0
2022-03-28 11:30:00,689.92,690.57,686.43,686.48,18621.0,688.0639,688.7122,684.5833,684.6332,18621.0
2022-03-28 12:00:00,686.81,688.0,686.03,687.82,8976.0,684.9623,686.1491,684.1844,685.9696,8976.0
2022-03-28 12:30:00,687.49,688.99,687.49,688.24,13692.0,685.6405,687.1364,685.6405,686.3885,13692.0
2022-03-28 13:00:00,687.43,688.68,686.7,687.71,11089.0,685.5806,686.8273,684.8526,685.8599,11089.0
2022-03-28 13:30:00,687.76,688.33,686.51,687.12,7755.0,685.9097,686.4782,684.6631,685.2715,7755.0
2022-03-28 14:00:00,687.42,690.31,686.95,690.31,6028.0,685.5707,688.4529,685.1019,688.4529,6028.0
2022-03-28 14:30:00,690.08,692.03,689.59,691.71,9837.0,688.2235,690.1683,687.7348,689.8491,9837.0
2022-03-28 15:00:00,690.99,691.96,690.56,690.95,9163.0,689.1311,690.0984,688.7022,689.0912,9163.0
2022-03-28 15:30:00,691.27,694.23,690.31,693.65,76302.0,689.4103,692.3623,688.4529,691.7839,76302.0
2022-03-29 09:30:00,692.56,693.0,680.12,684.96,68167.0,690.6968,691.1356,678.2903,683.1173,68167.0
2022-03-29 10:00:00,685.66,687.7,681.26,682.48,17867.0,683.8154,685.8499,679.4272,680.6439,17867.0
2022-03-29 10:30:00,682.19,684.55,682.18,683.85,20722.0,680.3547,682.7084,680.3448,682.0103,20722.0
2022-03-29 11:00:00,684.25,687.0,683.82,686.55,12839.0,682.4092,685.1518,681.9803,684.703,12839.0
2022-03-29 11:30:00,687.25,689.82,686.99,689.05,16055.0,685.4011,687.9642,685.1418,687.1963,16055.0
2022-03-29 12:00:00,688.88,689.88,688.2,689.04,11130.0,687.0267,688.024,686.3486,687.1863,11130.0
2022-03-29 12:30:00,689.0,689.0,687.24,688.25,8107.0,687.1464,687.1464,685.3911,686.3984,8107.0
2022-03-29 13:00:00,688.18,689.17,686.71,687.71,11008.0,686.3286,687.3159,684.8626,685.8599,11008.0
2022-03-29 13:30:00,687.85,691.96,687.77,691.3,11192.0,685.9995,690.0984,685.9197,689.4402,11192.0
2022-03-29 14:00:00,690.54,693.24,690.54,693.05,9412.0,688.6823,691.375,688.6823,691.1855,9412.0
2022-03-29 14:30:00,693.05,695.53,691.66,695.0,13519.0,691.1855,693.6588,689.7992,693.1303,13519.0
2022-03-29 15:00:00,694.82,697.24,694.81,695.55,20897.0,692.9507,695.3642,692.9408,693.6788,20897.0
2022-03-29 15:30:00,695.54,699.0,695.37,698.69,77783.0,693.6688,697.1195,693.4993,696.8103,77783.0
2022-03-30 09:30:00,700.05,700.05,696.11,699.7,128540.0,698.1667,698.1667,694.2373,697.8176,128540.0
2022-03-30 10:00:00,699.99,700.0,696.01,696.94,13230.0,698.1068,698.1168,694.1375,695.065,13230.0
2022-03-30 10:30:00,696.02,700.0,695.33,699.65,16906.0,694.1475,698.1168,693.4594,697.7678,16906.0
2022-03-30 11:00:00,700.0,703.03,699.4,699.94,51208.0,698.1168,701.1387,697.5184,698.057,51208.0
2022-03-30 11:30:00,699.51,700.1,696.62,696.62,9213.0,697.6281,698.2165,694.7459,694.7459,9213.0
2022-03-30 12:00:00,697.21,698.39,695.82,697.0,13002.0,695.3343,696.5111,693.9481,695.1249,13002.0
2022-03-30 12:30:00,696.82,697.49,695.61,695.68,5467.0,694.9454,695.6136,693.7386,693.8084,5467.0
2022-03-30 13:00:00,695.56,697.11,695.27,695.97,7450.0,693.6888,695.2346,693.3995,694.0977,7450.0
2022-03-30 13:30:00,696.0,696.92,695.39,696.0,5559.0,694.1276,695.0451,693.5192,694.1276,5559.0
2022-03-30 14:00:00,696.49,697.5,696.11,696.79,7549.0,694.6163,695.6235,694.2373,694.9154,7549.0
2022-03-30 14:30:00,696.97,697.99,696.45,696.86,8916.0,695.095,696.1122,694.5764,694.9853,8916.0
2022-03-30 15:00:00,696.38,697.32,693.74,694.78,28092.0,694.5066,695.444,691.8737,692.9109,28092.0
2022-03-30 15:30:00,695.02,695.03,690.75,692.39,105338.0,693.1502,693.1602,688.8917,690.5273,105338.0
2022-03-31 09:30:00,695.77,705.5,691.77,705.01,82648.0,693.8982,703.602,689.909,703.1133,82648.0
2022-03-31 10:00:00,704.67,710.21,703.21,706.89,88902.0,702.7742,708.2993,701.3182,704.9883,88902.0
2022-03-31 10:30:00,707.15,707.15,701.5,705.72,20548.0,705.2476,705.2476,699.6128,703.8214,20548.0
2022-03-31 11:00:00,705.39,707.15,704.55,706.39,27821.0,703.4923,705.2476,702.6546,704.4896,27821.0
2022-03-31 11:30:00,706.43,707.34,703.7,707.29,20520.0,704.5295,705.4371,701.8069,705.3872,20520.0
2022-03-31 12:00:00,707.44,709.29,706.98,707.54,17376.0,705.5368,707.3818,705.078,705.6365,17376.0
2022-03-31 12:30:00,707.49,708.6,706.22,707.76,15107.0,705.5867,706.6937,704.3201,705.8559,15107.0
2022-03-31 13:00:00,707.85,708.91,707.34,708.27,11223.0,705.9457,707.0028,705.4371,706.3646,11223.0
2022-03-31 13:30:00,708.01,708.28,706.0,706.86,14830.0,706.1053,706.3745,704.1007,704.9584,14830.0
2022-03-31 14:00:00,706.56,706.56,704.46,705.37,13130.0,704.6592,704.6592,702.5648,703.4724,13130.0
2022-03-31 14:30:00,706.14,706.66,705.56,706.44,12368.0,704.2403,704.7589,703.6619,704.5395,12368.0
2022-03-31 15:00:00,706.52,707.25,704.38,705.02,17704.0,704.6193,705.3473,702.485,703.1233,17704.0
2022-03-31 15:30:00,704.97,705.28,696.97,698.4,75416.0,703.0734,703.3826,695.095,696.5211,75416.0
2022-04-01 09:30:00,701.82,701.95,692.52,696.22,26640.0,699.9319,700.0616,690.6569,694.347,26640.0
2022-04-01 10:00:00,696.66,698.7,692.52,692.52,14543.0,694.7858,696.8203,690.6569,690.6569,14543.0
2022-04-01 10:30:00,692.74,693.08,689.76,691.53,13500.0,690.8763,691.2154,687.9044,689.6696,13500.0
2022-04-01 11:00:00,691.73,691.8,688.21,689.89,8759.0,689.8691,689.9389,686.3585,688.034,8759.0
2022-04-01 11:30:00,689.31,689.54,686.87,686.93,16343.0,687.4556,687.685,685.0221,685.082,16343.0
2022-04-01 12:00:00,686.61,687.27,685.33,686.88,6915.0,684.7628,685.4211,683.4863,685.0321,6915.0
2022-04-01 12:30:00,687.19,689.54,685.64,689.19,9914.0,685.3413,687.685,683.7954,687.3359,9914.0
2022-04-01 13:00:00,689.56,689.56,686.77,687.88,9891.0,687.7049,687.7049,684.9224,686.0294,9891.0
2022-04-01 13:30:00,687.78,690.6,685.28,690.6,10173.0,685.9297,688.7421,683.4364,688.7421,10173.0
2022-04-01 14:00:00,690.5,695.05,690.16,695.05,14976.0,688.6424,693.1801,688.3033,693.1801,14976.0
2022-04-01 14:30:00,694.96,695.5,693.89,694.44,7166.0,693.0904,693.6289,692.0233,692.5718,7166.0
2022-04-01 15:00:00,694.79,695.23,693.39,694.02,10590.0,692.9208,693.3596,691.5246,692.1529,10590.0
2022-04-01 15:30:00,693.85,695.37,691.82,694.83,59493.0,691.9834,693.4993,689.9588,692.9607,59493.0
2022-04-04 09:30:00,700.0,700.49,692.5,699.75,27254.0,698.1168,698.6055,690.637,697.8675,27254.0
2022-04-04 10:00:00,699.34,704.17,699.14,704.17,12572.0,697.4586,702.2756,697.2591,702.2756,12572.0
2022-04-04 10:30:00,703.91,704.02,700.32,700.67,10245.0,702.0163,702.126,698.436,698.785,10245.0
2022-04-04 11:00:00,700.56,702.52,699.43,701.27,5107.0,698.6753,700.63,697.5483,699.3834,5107.0
2022-04-04 11:30:00,702.06,702.06,696.34,696.8,15583.0,700.1713,700.1713,694.4667,694.9254,15583.0
2022-04-04 12:00:00,696.67,696.89,694.87,695.33,7925.0,694.7958,695.0152,693.0006,693.4594,7925.0
2022-04-04 12:30:00,695.69,697.27,695.57,695.95,6079.0,693.8184,695.3942,693.6987,694.0777,6079.0
2022-04-04 13:00:00,696.28,697.95,696.28,696.6,4319.0,694.4068,696.0723,694.4068,694.726,4319.0
2022-04-04 13:30:00,696.81,696.86,695.35,696.14,5319.0,694.9354,694.9853,693.4793,694.2672,5319.0
2022-04-04 14:00:00,696.84,698.08,696.36,698.08,8631.0,694.9653,696.202,694.4866,696.202,8631.0
2022-04-04 14:30:00,697.86,699.24,697.58,698.83,7110.0,695.9826,697.3589,695.7033,696.95,7110.0
2022-04-04 15:00:00,698.75,699.02,697.48,697.66,9034.0,696.8702,697.1394,695.6036,695.7831,9034.0
2022-04-04 15:30:00,697.66,699.34,697.2,698.44,20984.0,695.7831,697.4586,695.3243,696.561,20984.0
2022-04-05 09:30:00,697.02,708.21,695.84,707.63,39978.0,695.1448,706.3047,693.968,705.7263,39978.0
2022-04-05 10:00:00,707.98,710.41,705.72,706.99,17860.0,706.0753,708.4988,703.8214,705.088,17860.0
2022-04-05 10:30:00,707.43,710.36,706.03,709.02,17198.0,705.5268,708.4489,704.1306,707.1125,17198.0
2022-04-05 11:00:00,708.83,710.05,708.25,709.36,14034.0,706.9231,708.1398,706.3446,707.4516,14034.0
2022-04-05 11:30:00,709.36,710.1,707.37,707.44,13156.0,707.4516,708.1896,705.467,705.5368,13156.0
2022-04-05 12:00:00,706.86,709.04,706.76,707.79,6703.0,704.9584,707.1325,704.8586,705.8859,6703.0
2022-04-05 12:30:00,708.1,708.1,705.39,705.73,7431.0,706.195,706.195,703.4923,703.8314,7431.0
2022-04-05 13:00:00,705.49,705.49,702.28,702.28,6553.0,703.592,703.592,700.3907,700.3907,6553.0
2022-04-05 13:30:00,702.25,702.49,697.8,698.21,29507.0,700.3608,700.6001,695.9227,696.3316,29507.0
2022-04-05 14:00:00,698.72,699.07,696.38,696.38,23994.0,696.8403,697.1893,694.5066,694.5066,23994.0
2022-04-05 14:30:00,696.39,697.07,694.94,695.57,9583.0,694.5165,695.1947,693.0704,693.6987,9583.0
2022-04-05 15:00:00,695.11,695.11,691.24,693.12,16736.0,693.24,693.24,689.3804,691.2553,16736.0
2022-04-05 15:30:00,692.83,692.91,689.12,691.47,56807.0,690.9661,691.0459,687.2661,689.6098,56807.0
2022-04-06 09:30:00,692.0,702.43,690.01,702.19,26596.0,690.1383,700.5403,688.1537,700.3009,26596.0
2022-04-06 10:00:00,702.41,705.6,702.41,703.23,13744.0,700.5203,703.7017,700.5203,701.3381,13744.0
2022-04-06 10:30:00,702.1,707.71,700.96,706.73,11842.0,700.2112,705.8061,699.0742,704.8287,11842.0
2022-04-06 11:00:00,706.83,708.76,705.05,705.05,22406.0,704.9284,706.8532,703.1532,703.1532,22406.0
2022-04-06 11:30:00,705.17,706.79,704.98,705.49,12716.0,703.2729,704.8885,703.0834,703.592,12716.0
2022-04-06 12:00:00,706.58,707.07,703.67,703.87,13449.0,704.6791,705.1678,701.7769,701.9764,13449.0
2022-04-06 12:30:00,704.32,706.29,704.32,705.82,7944.0,702.4252,704.3899,702.4252,703.9212,7944.0
2022-04-06 13:00:00,706.55,706.55,704.95,706.02,8237.0,704.6492,704.6492,703.0535,704.1206,8237.0
2022-04-06 13:30:00,705.83,706.98,705.34,706.4,9160.0,703.9311,705.078,703.4424,704.4996,9160.0
2022-04-06 14:00:00,705.49,707.48,702.29,705.25,16234.0,703.592,705.5767,700.4007,703.3527,16234.0
2022-04-06 14:30:00,705.23,710.1,705.23,709.24,31031.0,703.3327,708.1896,703.3327,707.332,31031.0
2022-04-06 15:00:00,709.55,710.3,706.21,706.35,39518.0,707.6411,708.3891,704.3101,704.4497,39518.0
2022-04-06 15:30:00,706.14,709.66,705.2,708.58,56326.0,704.2403,707.7508,703.3028,706.6737,56326.0
2022-04-07 09:30:00,706.24,716.85,706.21,716.63,60320.0,704.34,714.9215,704.3101,714.7021,60320.0
2022-04-07 10:00:00,716.99,720.35,715.42,718.66,33297.0,715.0611,718.4121,713.4953,716.7266,33297.0
2022-04-07 10:30:00,719.23,722.65,716.85,719.5,36137.0,717.2951,720.7059,714.9215,717.5644,36137.0
2022-04-07 11:00:00,719.01,723.58,718.64,722.35,21415.0,717.0757,721.6334,716.7067,720.4067,21415.0
2022-04-07 11:30:00,722.44,725.16,721.41,725.04,48118.0,720.4964,723.2091,719.4692,723.0894,48118.0
2022-04-07 12:00:00,725.03,725.5,719.28,720.22,42621.0,723.0795,723.5482,717.3449,718.2824,42621.0
2022-04-07 12:30:00,720.2,722.95,719.21,722.54,9014.0,718.2625,721.0051,717.2751,720.5962,9014.0
2022-04-07 13:00:00,722.33,722.67,720.56,721.48,7272.0,720.3867,720.7258,718.6215,719.539,7272.0
2022-04-07 13:30:00,721.35,723.59,720.64,722.8,10134.0,719.4094,721.6433,718.7013,720.8555,10134.0
2022-04-07 14:00:00,722.79,725.44,721.47,723.92,14851.0,720.8455,723.4884,719.5291,721.9725,14851.0
2022-04-07 14:30:00,723.89,724.95,722.42,724.19,6395.0,721.9425,722.9997,720.4765,722.2417,6395.0
2022-04-07 15:00:00,724.19,725.97,723.3,723.36,26099.0,722.2417,724.0169,721.3541,721.414,26099.0
2022-04-07 15:30:00,724.26,725.0,721.03,721.21,50803.0,722.3115,723.0496,719.0902,719.2698,50803.0
2022-04-08 09:30:00,725.99,738.0,725.0,728.43,73029.0,724.0369,736.0146,723.0496,726.4703,73029.0
2022-04-08 10:00:00,727.79,732.18,727.79,730.42,18012.0,725.8321,730.2102,725.8321,728.455,18012.0
2022-04-08 10:30:00,729.72,736.98,729.19,736.98,25665.0,727.7569,734.9973,727.2283,734.9973,25665.0
2022-04-08 11:00:00,737.5,737.99,732.8,734.23,16599.0,735.5159,736.0046,730.8286,732.2547,16599.0
2022-04-08 11:30:00,733.95,739.4,733.51,739.04,23029.0,731.9755,737.4108,731.5367,737.0518,23029.0
2022-04-08 12:00:00,738.64,741.0,737.48,740.26,29288.0,736.6529,739.0065,735.496,738.2685,29288.0
2022-04-08 12:30:00,740.0,743.25,738.87,742.98,44197.0,738.0092,741.2505,736.8822,740.9812,44197.0
2022-04-08 13:00:00,743.24,746.27,742.8,745.05,40981.0,741.2405,744.2623,740.8017,743.0456,40981.0
2022-04-08 13:30:00,744.79,746.11,741.07,745.35,43573.0,742.7863,744.1028,739.0763,743.3448,43573.0
2022-04-08 14:00:00,745.05,745.9,741.68,742.9,25837.0,743.0456,743.8933,739.6847,740.9014,25837.0
2022-04-08 14:30:00,743.01,747.43,742.75,745.61,42486.0,741.0111,745.4192,740.7518,743.6041,42486.0
2022-04-08 15:00:00,745.48,746.17,739.4,740.23,28720.0,743.4745,744.1626,737.4108,738.2386,28720.0
2022-04-08 15:30:00,740.56,741.14,737.86,739.0,79673.0,738.5677,739.1461,735.875,737.0119,79673.0
2022-04-11 09:30:00,737.75,741.85,731.99,733.61,59054.0,735.7653,739.8542,730.0208,731.6364,59054.0
2022-04-11 10:00:00,733.49,738.94,731.55,734.67,27536.0,731.5167,736.9521,729.5819,732.6935,27536.0
2022-04-11 10:30:00,734.34,736.6,732.23,735.11,22808.0,732.3644,734.6183,730.2601,733.1324,22808.0
2022-04-11 11:00:00,735.15,737.29,732.9,733.75,10978.0,733.1723,735.3065,730.9283,731.776,10978.0
2022-04-11 11:30:00,733.26,735.06,733.14,733.9,12368.0,731.2873,733.0825,731.1677,731.9256,12368.0
2022-04-11 12:00:00,733.72,737.07,733.56,736.84,10870.0,731.7461,735.0871,731.5865,734.8577,10870.0
2022-04-11 12:30:00,737.09,738.52,736.05,736.88,6727.0,735.107,736.5332,734.0698,734.8976,6727.0
2022-04-11 13:00:00,737.27,738.29,731.16,731.16,39210.0,735.2865,736.3038,729.193,729.193,39210.0
2022-04-11 13:30:00,731.44,733.05,731.0,731.89,8033.0,729.4722,731.0779,729.0334,729.921,8033.0
2022-04-11 14:00:00,731.05,731.05,728.8,729.18,7154.0,729.0833,729.0833,726.8393,727.2183,7154.0
2022-04-11 14:30:00,729.31,730.44,729.11,729.42,4979.0,727.348,728.4749,727.1485,727.4577,4979.0
2022-04-11 15:00:00,729.58,729.62,726.05,726.4,9098.0,727.6172,727.6571,724.0967,724.4458,9098.0
2022-04-11 15:30:00,726.07,727.44,722.02,722.38,67956.0,724.1167,725.483,720.0776,720.4366,67956.0
2022-04-12 09:30:00,722.69,726.33,712.48,712.52,28600.0,720.7458,724.376,710.5632,710.6031,28600.0
2022-04-12 10:00:00,713.99,717.62,711.68,712.88,36339.0,712.0692,715.6894,709.7654,710.9622,36339.0
2022-04-12 10:30:00,713.69,722.0,712.78,722.0,5039.0,711.77,720.0576,710.8624,720.0576,5039.0
2022-04-12 11:00:00,721.32,724.64,720.44,724.12,6666.0,719.3795,722.6905,718.5018,722.1719,6666.0
2022-04-12 11:30:00,723.21,724.44,721.36,722.73,5249.0,721.2644,722.4911,719.4193,720.7857,5249.0
2022-04-12 12:00:00,722.07,722.18,719.16,720.4,4326.0,720.1274,720.2371,717.2253,718.4619,4326.0
2022-04-12 12:30:00,720.42,720.69,718.9,720.28,2400.0,718.4819,718.7512,716.966,718.3423,2400.0
2022-04-12 13:00:00,719.83,720.57,718.5,719.53,6136.0,717.8935,718.6315,716.567,717.5943,6136.0
2022-04-12 13:30:00,719.9,721.08,717.8,718.2,4919.0,717.9633,719.1401,715.8689,716.2679,4919.0
2022-04-12 14:00:00,718.7,719.04,716.56,717.01,11909.0,716.7665,717.1056,714.6323,715.0811,11909.0
2022-04-12 14:30:00,716.63,717.31,714.74,716.37,7432.0,714.7021,715.3802,712.8172,714.4428,7432.0
2022-04-12 15:00:00,716.83,717.57,712.0,712.23,22922.0,714.9015,715.6395,710.0845,710.3139,22922.0
2022-04-12 15:30:00,712.14,717.94,712.14,715.48,26098.0,710.2242,716.0085,710.2242,713.5552,26098.0
2022-04-13 09:30:00,716.36,723.05,716.36,720.0,20257.0,714.4328,721.1048,714.4328,718.063,20257.0
2022-04-13 10:00:00,720.16,720.68,717.95,720.01,6323.0,718.2226,718.7412,716.0185,718.073,6323.0
2022-04-13 10:30:00,720.2,722.47,720.01,722.06,8006.0,718.2625,720.5264,718.073,720.1175,8006.0
2022-04-13 11:00:00,722.37,724.5,721.88,724.39,8901.0,720.4266,722.5509,719.9379,722.4412,8901.0
2022-04-13 11:30:00,723.73,725.65,723.67,724.12,6587.0,721.783,723.6978,721.7231,722.1719,6587.0
2022-04-13 12:00:00,724.31,727.48,724.05,726.75,8326.0,722.3614,725.5229,722.1021,724.7948,8326.0
2022-04-13 12:30:00,726.67,728.83,726.38,726.69,11933.0,724.7151,726.8693,724.4258,724.735,11933.0
2022-04-13 13:00:00,727.55,729.81,727.55,729.41,7670.0,725.5927,727.8466,725.5927,727.4477,7670.0
2022-04-13 13:30:00,729.35,729.68,727.7,729.42,6156.0,727.3879,727.717,725.7423,727.4577,6156.0
2022-04-13 14:00:00,729.7,730.93,728.34,728.34,10306.0,727.7369,728.9636,726.3806,726.3806,10306.0
2022-04-13 14:30:00,728.73,730.68,728.43,730.11,5491.0,726.7695,728.7143,726.4703,728.1458,5491.0
2022-04-13 15:00:00,730.01,732.5,729.79,732.07,9109.0,728.0461,730.5294,727.8267,730.1005,9109.0
2022-04-13 15:30:00,731.88,732.98,729.52,731.65,38502.0,729.911,731.0081,727.5574,729.6817,38502.0
2022-04-14 09:30:00,732.25,739.0,731.66,737.28,40171.0,730.2801,737.0119,729.6916,735.2965,40171.0
2022-04-14 10:00:00,736.57,736.57,731.25,733.15,7373.0,734.5884,734.5884,729.2827,731.1776,7373.0
2022-04-14 10:30:00,732.71,735.76,732.7,732.87,7516.0,730.7388,733.7806,730.7288,730.8984,7516.0
2022-04-14 11:00:00,732.21,733.38,730.94,733.38,4949.0,730.2402,731.407,728.9736,731.407,4949.0
2022-04-14 11:30:00,733.33,734.18,732.13,733.76,4997.0,731.3571,732.2049,730.1604,731.786,4997.0
2022-04-14 12:00:00,734.19,736.3,734.18,735.75,4229.0,732.2148,734.3192,732.2049,733.7706,4229.0
2022-04-14 12:30:00,735.99,736.16,733.64,736.16,6728.0,734.01,734.1795,731.6663,734.1795,6728.0
2022-04-14 13:00:00,736.58,737.8,733.77,735.67,6452.0,734.5984,735.8151,731.796,733.6909,6452.0
2022-04-14 13:30:00,736.04,737.65,735.7,737.1,3901.0,734.0599,735.6655,733.7208,735.117,3901.0
2022-04-14 14:00:00,737.67,738.03,734.82,735.8,4883.0,735.6855,736.0445,732.8431,733.8205,4883.0
2022-04-14 14:30:00,735.89,736.21,734.19,735.49,12790.0,733.9103,734.2294,732.2148,733.5113,12790.0
2022-04-14 15:00:00,734.96,738.11,734.37,735.09,16309.0,732.9828,736.1243,732.3943,733.1124,16309.0
2022-04-14 15:30:00,734.91,735.37,730.97,733.37,58336.0,732.9329,733.3917,729.0035,731.397,58336.0
2022-04-18 09:30:00,727.21,732.0,723.51,723.51,13982.0,725.2536,730.0307,721.5636,721.5636,13982.0
2022-04-18 10:00:00,723.6,725.67,722.29,725.49,5628.0,721.6533,723.7178,720.3468,723.5382,5628.0
2022-04-18 10:30:00,725.17,726.67,724.24,724.79,4075.0,723.2191,724.7151,722.2916,722.8401,4075.0
2022-04-18 11:00:00,724.41,727.25,724.1,726.19,4833.0,722.4611,725.2935,722.152,724.2364,4833.0
2022-04-18 11:30:00,726.05,726.69,723.17,723.32,6799.0,724.0967,724.735,721.2245,721.3741,6799.0
2022-04-18 12:00:00,723.53,725.0,722.42,722.46,3859.0,721.5835,723.0496,720.4765,720.5164,3859.0
2022-04-18 12:30:00,723.26,724.8,722.05,724.71,2929.0,721.3142,722.8501,720.1075,722.7603,2929.0
2022-04-18 13:00:00,724.67,726.08,724.35,725.83,3050.0,722.7204,724.1267,722.4013,723.8773,3050.0
2022-04-18 13:30:00,726.35,729.09,726.35,728.71,7103.0,724.3959,727.1286,724.3959,726.7496,7103.0
2022-04-18 14:00:00,728.46,729.15,725.95,726.0,3064.0,726.5002,727.1884,723.997,724.0469,3064.0
2022-04-18 14:30:00,727.38,727.4,726.17,726.41,2300.0,725.4232,725.4431,724.2164,724.4558,2300.0
2022-04-18 15:00:00,726.26,726.26,724.28,724.57,7246.0,724.3062,724.3062,722.3315,722.6207,7246.0
2022-04-18 15:30:00,724.13,724.13,719.26,723.41,22083.0,722.1819,722.1819,717.325,721.4638,22083.0
2022-04-19 09:30:00,724.2,725.72,720.77,723.52,13348.0,722.2517,723.7676,718.8309,721.5735,13348.0
2022-04-19 10:00:00,723.83,725.1,717.33,724.59,19192.0,721.8827,723.1493,715.4002,722.6407,19192.0
2022-04-19 10:30:00,725.44,725.81,722.84,722.84,3651.0,723.4884,723.8574,720.8954,720.8954,3651.0
2022-04-19 11:00:00,721.76,723.32,720.65,721.83,3620.0,719.8183,721.3741,718.7113,719.8881,3620.0
2022-04-19 11:30:00,721.53,721.53,718.44,719.73,2751.0,719.5889,719.5889,716.5072,717.7937,2751.0
2022-04-19 12:00:00,719.96,721.18,718.31,719.03,3350.0,718.0231,719.2398,716.3776,717.0956,3350.0
2022-04-19 12:30:00,718.68,719.22,718.18,718.41,4544.0,716.7466,717.2851,716.2479,716.4773,4544.0
2022-04-19 13:00:00,718.11,718.31,716.07,716.33,3525.0,716.1781,716.3776,714.1436,714.4029,3525.0
2022-04-19 13:30:00,716.34,717.18,714.25,715.14,6383.0,714.4129,715.2506,712.3285,713.2161,6383.0
2022-04-19 14:00:00,715.18,715.3,710.6,713.83,16566.0,713.256,713.3757,708.6883,711.9096,16566.0
2022-04-19 14:30:00,714.33,714.53,712.83,713.27,7118.0,712.4083,712.6077,710.9123,711.3511,7118.0
2022-04-19 15:00:00,713.59,717.31,713.02,716.49,11999.0,711.6703,715.3802,711.1018,714.5625,11999.0
2022-04-19 15:30:00,716.05,718.99,715.51,716.21,25436.0,714.1236,717.0557,713.5851,714.2832,25436.0
2022-04-20 09:30:00,720.07,721.0,713.01,713.85,12929.0,718.1328,719.0603,711.0918,711.9296,12929.0
2022-04-20 10:00:00,714.13,717.65,714.13,717.39,7127.0,712.2088,715.7193,712.2088,715.46,7127.0
2022-04-20 10:30:00,718.0,720.56,717.85,718.43,15591.0,716.0684,718.6215,715.9188,716.4972,15591.0
2022-04-20 11:00:00,717.69,717.69,715.5,716.51,6863.0,715.7592,715.7592,713.5751,714.5824,6863.0
2022-04-20 11:30:00,716.33,719.7,716.32,718.26,5448.0,714.4029,717.7638,714.3929,716.3277,5448.0
2022-04-20 12:00:00,718.61,718.61,717.03,717.03,2700.0,716.6767,716.6767,715.101,715.101,2700.0
2022-04-20 12:30:00,717.04,719.21,716.53,718.16,3025.0,715.111,717.2751,714.6023,716.228,3025.0
2022-04-20 13:00:00,719.3,720.56,717.36,719.41,7571.0,717.3649,718.6215,715.4301,717.4746,7571.0
2022-04-20 13:30:00,719.54,721.72,719.54,720.7,10294.0,717.6042,719.7784,717.6042,718.7611,10294.0
2022-04-20 14:00:00,721.32,721.36,719.41,720.65,7072.0,719.3795,719.4193,717.4746,718.7113,7072.0
2022-04-20 14:30:00,720.05,720.83,718.86,719.03,4804.0,718.1129,718.8908,716.9261,717.0956,4804.0
2022-04-20 15:00:00,719.68,720.96,718.68,720.96,5557.0,717.7439,719.0204,716.7466,719.0204,5557.0
2022-04-20 15:30:00,720.4,720.55,717.83,719.69,29907.0,718.4619,718.6115,715.8988,717.7538,29907.0
2022-04-21 09:30:00,719.0,721.51,713.53,720.67,31795.0,717.0657,719.5689,711.6104,718.7312,31795.0
2022-04-21 10:00:00,721.5,725.32,721.44,722.59,5681.0,719.559,723.3687,719.4991,720.646,5681.0
2022-04-21 10:30:00,721.95,723.83,720.79,721.97,6146.0,720.0078,721.8827,718.8509,720.0277,6146.0
2022-04-21 11:00:00,722.16,722.18,718.44,719.23,3420.0,720.2172,720.2371,716.5072,717.2951,3420.0
2022-04-21 11:30:00,719.96,720.42,718.4,719.43,4789.0,718.0231,718.4819,716.4673,717.4945,4789.0
2022-04-21 12:00:00,719.4,720.32,718.45,720.26,2150.0,717.4646,718.3821,716.5172,718.3223,2150.0
2022-04-21 12:30:00,720.58,720.96,716.53,717.23,3824.0,718.6414,719.0204,714.6023,715.3005,3824.0
2022-04-21 13:00:00,716.93,719.0,715.9,719.0,3605.0,715.0013,717.0657,713.974,717.0657,3605.0
2022-04-21 13:30:00,719.35,719.35,715.8,716.05,5197.0,717.4148,717.4148,713.8743,714.1236,5197.0
2022-04-21 14:00:00,716.11,717.08,714.82,715.27,2400.0,714.1835,715.1509,712.8969,713.3457,2400.0
2022-04-21 14:30:00,716.1,717.23,713.06,713.3,5430.0,714.1735,715.3005,711.1417,711.381,5430.0
2022-04-21 15:00:00,713.35,713.35,710.07,710.59,14309.0,711.4309,711.4309,708.1597,708.6783,14309.0
2022-04-21 15:30:00,710.74,710.84,705.1,705.78,89269.0,708.8279,708.9277,703.2031,703.8813,89269.0
2022-04-22 09:30:00,701.53,709.06,700.02,700.02,30174.0,699.6427,707.1524,698.1368,698.1368,30174.0
2022-04-22 10:00:00,700.49,701.82,690.46,690.46,24979.0,698.6055,699.9319,688.6025,688.6025,24979.0
2022-04-22 10:30:00,691.57,693.39,689.5,692.29,14990.0,689.7095,691.5246,687.6451,690.4276,14990.0
2022-04-22 11:00:00,691.84,692.71,688.58,692.71,16735.0,689.9788,690.8464,686.7275,690.8464,16735.0
2022-04-22 11:30:00,692.06,692.07,688.57,690.88,14744.0,690.1982,690.2081,686.7176,689.0213,14744.0
2022-04-22 12:00:00,690.8,692.59,690.29,692.25,8365.0,688.9416,690.7267,688.4329,690.3877,8365.0
2022-04-22 12:30:00,692.32,693.99,690.46,690.46,10210.0,690.4575,692.123,688.6025,688.6025,10210.0
2022-04-22 13:00:00,691.02,694.0,690.57,694.0,6580.0,689.161,692.133,688.7122,692.133,6580.0
2022-04-22 13:30:00,693.42,694.49,692.67,693.25,6492.0,691.5545,692.6216,690.8065,691.385,6492.0
2022-04-22 14:00:00,692.93,692.93,688.75,689.84,9012.0,691.0658,691.0658,686.8971,687.9841,9012.0
2022-04-22 14:30:00,689.52,691.09,686.26,686.84,14801.0,687.665,689.2308,684.4138,684.9922,14801.0
2022-04-22 15:00:00,686.93,691.45,686.36,690.55,10455.0,685.082,689.5898,684.5135,688.6922,10455.0
2022-04-22 15:30:00,690.72,693.3,687.01,687.93,53594.0,688.8618,691.4348,685.1618,686.0793,53594.0
2022-04-25 09:30:00,684.7,686.42,676.48,678.39,33978.0,682.858,684.5733,674.6601,676.5649,33978.0
2022-04-25 10:00:00,678.3,683.0,675.1,681.02,14932.0,676.4752,681.1625,673.2838,679.1879,14932.0
2022-04-25 10:30:00,680.32,684.0,680.09,681.87,6323.0,678.4898,682.1599,678.2604,680.0356,6323.0
2022-04-25 11:00:00,681.52,682.6,679.75,681.29,6226.0,679.6865,680.7636,677.9213,679.4571,6226.0
2022-04-25 11:30:00,679.15,679.6,673.1,676.48,11409.0,677.3229,677.7717,671.2892,674.6601,11409.0
2022-04-25 12:00:00,676.09,683.27,675.62,681.04,6841.0,674.2711,681.4318,673.8024,679.2078,6841.0
2022-04-25 12:30:00,681.26,683.79,681.26,681.63,8489.0,679.4272,681.9504,679.4272,679.7962,8489.0
2022-04-25 13:00:00,681.15,685.68,680.51,685.45,6502.0,679.3175,683.8353,678.6792,683.606,6502.0
2022-04-25 13:30:00,685.55,686.03,683.86,684.43,10378.0,683.7057,684.1844,682.0202,682.5887,10378.0
2022-04-25 14:00:00,684.62,688.85,683.22,688.85,7628.0,682.7782,686.9968,681.382,686.9968,7628.0
2022-04-25 14:30:00,687.89,688.33,686.72,686.81,8145.0,686.0394,686.4782,684.8725,684.9623,8145.0
2022-04-25 15:00:00,686.74,689.4,684.36,687.82,15687.0,684.8925,687.5453,682.5189,685.9696,15687.0
2022-04-25 15:30:00,687.98,690.56,685.94,690.31,57852.0,686.1291,688.7022,684.0946,688.4529,57852.0
2022-04-26 09:30:00,683.01,691.83,683.01,690.17,15898.0,681.1725,689.9688,681.1725,688.3133,15898.0
2022-04-26 10:00:00,689.26,692.51,686.38,689.85,7566.0,687.4057,690.647,684.5335,687.9941,7566.0
2022-04-26 10:30:00,690.21,691.49,687.7,690.53,10159.0,688.3532,689.6297,685.8499,688.6723,10159.0
2022-04-26 11:00:00,690.39,691.59,686.5,686.55,19023.0,688.5327,689.7294,684.6531,684.703,19023.0
2022-04-26 11:30:00,686.36,687.11,683.34,683.34,6021.0,684.5135,685.2615,681.5016,681.5016,6021.0
2022-04-26 12:00:00,682.97,683.21,679.58,682.29,18328.0,681.1326,681.372,677.7517,680.4545,18328.0
2022-04-26 12:30:00,682.14,683.76,680.15,683.24,4102.0,680.3049,681.9205,678.3202,681.4019,4102.0
2022-04-26 13:00:00,683.06,683.07,678.61,678.88,5810.0,681.2224,681.2324,676.7844,677.0536,5810.0
2022-04-26 13:30:00,678.63,681.88,678.46,678.6,5903.0,676.8043,680.0456,676.6348,676.7744,5903.0
2022-04-26 14:00:00,678.28,678.61,676.73,678.48,9131.0,676.4552,676.7844,674.9094,676.6547,9131.0
2022-04-26 14:30:00,678.16,678.68,676.24,678.12,9554.0,676.3356,676.8542,674.4207,676.2957,9554.0
2022-04-26 15:00:00,678.15,678.37,674.92,675.35,10732.0,676.3256,676.545,673.1043,673.5331,10732.0
2022-04-26 15:30:00,674.87,677.42,673.89,675.26,37070.0,673.0544,675.5976,672.0771,673.4434,37070.0
2022-04-27 09:30:00,680.11,683.95,674.01,680.38,20482.0,678.2803,682.11,672.1967,678.5496,20482.0
2022-04-27 10:00:00,681.27,682.89,678.72,678.93,8114.0,679.4372,681.0528,676.8941,677.1035,8114.0
2022-04-27 10:30:00,679.25,682.02,677.0,679.58,11866.0,677.4226,680.1852,675.1787,677.7517,11866.0
2022-04-27 11:00:00,680.47,681.28,677.18,679.55,5464.0,678.6394,679.4472,675.3582,677.7218,5464.0
2022-04-27 11:30:00,679.65,681.91,676.6,677.39,5871.0,677.8216,680.0755,674.7798,675.5676,5871.0
2022-04-27 12:00:00,677.02,677.96,675.71,677.96,4027.0,675.1986,676.1361,673.8922,676.1361,4027.0
2022-04-27 12:30:00,678.0,680.37,677.57,678.0,4647.0,676.176,678.5396,675.7472,676.176,4647.0
2022-04-27 13:00:00,678.56,680.06,676.42,677.86,4095.0,676.7345,678.2305,674.6002,676.0364,4095.0
2022-04-27 13:30:00,678.8,678.81,676.18,678.2,3204.0,676.9738,676.9838,674.3609,676.3755,3204.0
2022-04-27 14:00:00,677.76,679.0,677.45,678.15,3627.0,675.9366,677.1733,675.6275,676.3256,3627.0
2022-04-27 14:30:00,678.16,679.51,676.66,676.99,7806.0,676.3356,677.6819,674.8396,675.1687,7806.0
2022-04-27 15:00:00,676.95,679.16,675.77,678.0,11109.0,675.1288,677.3329,673.952,676.176,11109.0
2022-04-27 15:30:00,678.07,678.31,672.1,673.3,32041.0,676.2458,676.4852,670.2919,671.4886,32041.0
2022-04-28 09:30:00,673.51,673.51,666.89,667.66,25948.0,671.6981,671.6981,665.0959,665.8638,25948.0
2022-04-28 10:00:00,668.04,668.35,661.95,662.46,14996.0,666.2428,666.552,660.1692,660.6778,14996.0
2022-04-28 10:30:00,662.99,667.38,662.99,664.82,24021.0,661.2064,665.5846,661.2064,663.0315,24021.0
2022-04-28 11:00:00,665.23,667.21,664.58,666.23,9057.0,663.4404,665.415,662.7921,664.4377,9057.0
2022-04-28 11:30:00,665.74,666.53,660.82,663.76,11412.0,663.949,664.7369,659.0422,661.9743,11412.0
2022-04-28 12:00:00,664.46,671.22,663.72,671.22,9871.0,662.6724,669.4142,661.9344,669.4142,9871.0
2022-04-28 12:30:00,672.09,674.51,670.33,673.7,10184.0,670.2819,672.6954,668.5266,671.8876,10184.0
2022-04-28 13:00:00,673.7,675.16,673.27,673.77,6386.0,671.8876,673.3436,671.4587,671.9574,6386.0
2022-04-28 13:30:00,674.22,676.42,672.07,672.16,7507.0,672.4062,674.6002,670.262,670.3517,7507.0
2022-04-28 14:00:00,672.38,673.37,670.61,672.3,8476.0,670.5711,671.5585,668.8059,670.4913,8476.0
2022-04-28 14:30:00,672.53,674.71,671.71,674.37,11436.0,670.7207,672.8948,669.9029,672.5558,11436.0
2022-04-28 15:00:00,674.18,676.02,673.81,674.63,8419.0,672.3663,674.2013,671.9973,672.8151,8419.0
2022-04-28 15:30:00,674.37,677.5,671.84,675.58,51543.0,672.5558,675.6773,670.0326,673.7625,51543.0
2022-04-29 09:30:00,673.95,676.53,665.16,675.97,15546.0,672.1369,674.71,663.3705,674.1515,15546.0
2022-04-29 10:00:00,675.22,676.64,669.1,669.38,15558.0,673.4035,674.8197,667.2999,667.5792,15558.0
2022-04-29 10:30:00,669.73,669.73,665.7,667.6,7110.0,667.9282,667.9282,663.9091,665.804,7110.0
2022-04-29 11:00:00,667.13,668.15,664.52,667.94,9262.0,665.3352,666.3525,662.7323,666.1431,9262.0
2022-04-29 11:30:00,668.18,670.25,666.08,666.42,23254.0,666.3824,668.4468,664.2881,664.6272,23254.0
2022-04-29 12:00:00,665.95,665.95,663.86,664.19,6430.0,664.1584,664.1584,662.074,662.4032,6430.0
2022-04-29 12:30:00,665.01,665.04,661.73,663.07,6079.0,663.2209,663.2509,659.9498,661.2862,6079.0
2022-04-29 13:00:00,663.51,667.54,663.36,666.07,6483.0,661.725,665.7441,661.5754,664.2781,6483.0
2022-04-29 13:30:00,666.36,666.7,664.2,664.2,4486.0,664.5673,664.9064,662.4131,662.4131,4486.0
2022-04-29 14:00:00,664.33,666.1,664.24,664.67,5673.0,662.5428,664.308,662.453,662.8819,5673.0
2022-04-29 14:30:00,664.13,664.83,661.96,662.8,10314.0,662.3433,663.0414,660.1792,661.0169,10314.0
2022-04-29 15:00:00,662.41,663.03,660.17,660.72,9959.0,660.6279,661.2463,658.394,658.9425,9959.0
2022-04-29 15:30:00,660.55,662.68,655.9,659.39,75262.0,658.7729,660.8972,654.1355,657.6161,75262.0
2022-05-02 09:30:00,656.97,658.25,650.27,654.15,29629.0,655.2026,656.4791,648.5206,652.3902,29629.0
2022-05-02 10:00:00,654.9,657.22,647.9,652.87,29408.0,653.1381,655.4519,646.157,651.1136,29408.0
2022-05-02 10:30:00,653.01,655.44,649.56,650.75,16033.0,651.2532,653.6767,647.8125,648.9993,16033.0
2022-05-02 11:00:00,650.56,650.68,642.57,644.13,25361.0,648.8098,648.9295,640.8413,642.3971,25361.0
2022-05-02 11:30:00,643.99,647.39,643.5,647.01,16465.0,642.2575,645.6483,641.7688,645.2694,16465.0
2022-05-02 12:00:00,646.56,650.35,644.87,649.46,7006.0,644.8206,648.6004,643.1351,647.7128,7006.0
2022-05-02 12:30:00,649.5,650.39,646.38,647.37,13579.0,647.7527,648.6403,644.6411,645.6284,13579.0
2022-05-02 13:00:00,647.44,650.26,645.97,647.55,11449.0,645.6982,648.5106,644.2322,645.8079,11449.0
2022-05-02 13:30:00,647.59,648.05,644.53,644.76,12034.0,645.8478,646.3066,642.796,643.0254,12034.0
2022-05-02 14:00:00,644.2,645.56,642.0,643.71,15897.0,642.4669,643.8233,640.2728,641.9782,15897.0
2022-05-02 14:30:00,643.0,645.37,641.17,642.9,13313.0,641.2702,643.6338,639.4451,641.1704,13313.0
2022-05-02 15:00:00,642.91,651.59,642.74,651.41,10849.0,641.1804,649.837,641.0109,649.6575,10849.0
2022-05-02 15:30:00,651.91,653.49,649.63,652.0,49771.0,650.1562,651.7319,647.8823,650.2459,49771.0
2022-05-03 09:30:00,656.75,658.1,650.23,656.04,16572.0,654.9832,656.3295,648.4807,654.2751,16572.0
2022-05-03 10:00:00,657.46,658.78,654.57,658.76,5671.0,655.6913,657.0077,652.809,656.9878,5671.0
2022-05-03 10:30:00,658.82,662.75,658.43,659.08,11475.0,657.0476,660.967,656.6586,657.3069,11475.0
2022-05-03 11:00:00,659.04,662.48,658.81,661.24,11992.0,657.267,660.6978,657.0376,659.4611,11992.0
2022-05-03 11:30:00,661.91,665.07,661.89,664.75,11771.0,660.1293,663.2808,660.1093,662.9616,11771.0
2022-05-03 12:00:00,664.47,665.3,661.11,662.74,6571.0,662.6824,663.5102,659.3314,660.9571,6571.0
2022-05-03 12:30:00,661.94,663.98,661.42,663.12,4380.0,660.1592,662.1937,659.6406,661.336,4380.0
2022-05-03 13:00:00,663.12,665.13,662.26,662.26,4597.0,661.336,663.3406,660.4783,660.4783,4597.0
2022-05-03 13:30:00,663.2,665.0,661.46,661.73,11781.0,661.4158,663.211,659.6805,659.9498,11781.0
2022-05-03 14:00:00,661.78,663.08,659.97,660.6,8143.0,659.9996,661.2961,658.1945,658.8228,8143.0
2022-05-03 14:30:00,660.64,663.76,659.88,663.75,15122.0,658.8627,661.9743,658.1047,661.9643,15122.0
2022-05-03 15:00:00,663.55,664.3,662.55,662.87,10974.0,661.7649,662.5129,660.7676,661.0867,10974.0
2022-05-03 15:30:00,662.78,663.32,658.76,659.71,44798.0,660.9969,661.5355,656.9878,657.9352,44798.0
2022-05-04 09:30:00,661.3,666.25,642.69,643.4,21363.0,659.5209,664.4576,640.961,641.6691,21363.0
2022-05-04 10:00:00,643.77,643.77,638.23,638.3,30888.0,642.0381,642.0381,636.513,636.5828,30888.0
2022-05-04 10:30:00,638.74,641.6,636.8,639.74,20085.0,637.0216,639.8739,635.0868,638.0189,20085.0
2022-05-04 11:00:00,640.11,643.1,637.63,642.36,26128.0,638.3879,641.3699,635.9146,640.6319,26128.0
2022-05-04 11:30:00,642.31,648.96,641.63,647.43,11102.0,640.582,647.2141,639.9038,645.6882,11102.0
2022-05-04 12:00:00,647.45,649.27,644.68,648.1,6400.0,645.7082,647.5233,642.9456,646.3564,6400.0
2022-05-04 12:30:00,647.66,651.9,647.14,651.9,6193.0,645.9176,650.1462,645.399,650.1462,6193.0
2022-05-04 13:00:00,651.01,653.22,650.83,652.96,18304.0,649.2586,651.4627,649.0791,651.2034,18304.0
2022-05-04 13:30:00,652.86,653.22,645.56,646.5,20938.0,651.1036,651.4627,643.8233,644.7607,20938.0
2022-05-04 14:00:00,646.52,652.0,646.09,652.0,9923.0,644.7807,650.2459,644.3518,650.2459,9923.0
2022-05-04 14:30:00,650.94,656.02,647.25,653.26,56162.0,649.1888,654.2551,645.5087,651.5026,56162.0
2022-05-04 15:00:00,654.01,656.85,652.43,656.78,172729.0,652.2505,655.0829,650.6748,655.0131,172729.0
2022-05-04 15:30:00,657.54,661.67,657.07,661.67,94872.0,655.771,659.8899,655.3023,659.8899,94872.0
2022-05-05 09:30:00,659.99,660.87,651.17,652.57,21762.0,658.2145,659.0921,649.4182,650.8144,21762.0
2022-05-05 10:00:00,652.32,653.71,648.0,649.16,10468.0,650.5651,651.9513,646.2567,647.4136,10468.0
2022-05-05 10:30:00,648.97,653.31,642.74,644.7,11527.0,647.2241,651.5524,641.0109,642.9656,11527.0
2022-05-05 11:00:00,644.32,644.37,635.93,638.02,19259.0,642.5866,642.6365,634.2192,636.3036,19259.0
2022-05-05 11:30:00,637.28,638.65,630.8,632.25,10327.0,635.5655,636.9319,629.103,630.5491,10327.0
2022-05-05 12:00:00,631.84,636.81,630.03,635.25,9459.0,630.1402,635.0968,628.3351,633.541,9459.0
2022-05-05 12:30:00,634.69,636.6,632.01,636.6,9579.0,632.9825,634.8874,630.3097,634.8874,9579.0
2022-05-05 13:00:00,637.28,640.5,634.36,634.99,10167.0,635.5655,638.7769,632.6534,633.2817,10167.0
2022-05-05 13:30:00,634.68,636.87,634.16,635.13,7603.0,632.9725,635.1566,632.4539,633.4213,7603.0
2022-05-05 14:00:00,634.88,637.72,634.13,634.13,6764.0,633.172,636.0044,632.424,632.424,6764.0
2022-05-05 14:30:00,634.34,637.33,634.06,636.38,9395.0,632.6335,635.6154,632.3542,634.668,9395.0
2022-05-05 15:00:00,636.68,636.96,632.66,633.82,15026.0,634.9672,635.2464,630.958,632.1149,15026.0
2022-05-05 15:30:00,633.6,639.99,632.81,639.39,88827.0,631.8954,638.2683,631.1076,637.6699,88827.0
2022-05-06 09:30:00,639.04,639.04,626.21,630.91,31063.0,637.3208,637.3208,624.5253,629.2127,31063.0
2022-05-06 10:00:00,629.17,634.97,627.13,630.53,18855.0,627.4774,633.2618,625.4429,628.8337,18855.0
2022-05-06 10:30:00,630.65,632.9,626.32,631.64,28251.0,628.9534,631.1973,624.635,629.9407,28251.0
2022-05-06 11:00:00,631.67,632.52,628.6,629.9,16709.0,629.9706,630.8184,626.9089,628.2054,16709.0
2022-05-06 11:30:00,630.0,630.13,624.32,626.09,13571.0,628.3051,628.4348,622.6404,624.4057,13571.0
2022-05-06 12:00:00,625.6,630.02,625.43,627.33,31038.0,623.917,628.3251,623.7474,625.6423,31038.0
2022-05-06 12:30:00,627.5,629.57,625.9,628.63,13979.0,625.8119,627.8763,624.2162,626.9388,13979.0
2022-05-06 13:00:00,628.91,629.3,624.9,626.92,18907.0,627.2181,627.607,623.2189,625.2334,18907.0
2022-05-06 13:30:00,627.79,628.0,625.1,625.18,9272.0,626.1011,626.3105,623.4183,623.4981,9272.0
2022-05-06 14:00:00,625.8,626.48,622.78,625.7,21614.0,624.1164,624.7946,621.1046,624.0167,21614.0
2022-05-06 14:30:00,626.23,626.23,622.69,624.82,7528.0,624.5453,624.5453,621.0148,623.1391,7528.0
2022-05-06 15:00:00,624.54,625.01,622.15,623.09,21837.0,622.8598,623.3286,620.4763,621.4137,21837.0
2022-05-06 15:30:00,622.87,624.88,622.06,622.94,126820.0,621.1943,623.1989,620.3865,621.2641,126820.0
2022-05-09 09:30:00,612.67,616.5,607.61,609.56,45382.0,611.0218,614.8415,605.9754,607.9201,45382.0
2022-05-09 10:00:00,610.22,612.0,608.16,609.46,16595.0,608.5783,610.3536,606.5239,607.8204,16595.0
2022-05-09 10:30:00,609.09,610.98,606.67,608.36,23927.0,607.4514,609.3363,605.0379,606.7233,23927.0
2022-05-09 11:00:00,608.38,610.6,607.41,607.85,15226.0,606.7433,608.9573,605.7759,606.2147,15226.0
2022-05-09 11:30:00,607.82,609.79,605.23,608.53,17059.0,606.1848,608.1495,603.6018,606.8929,17059.0
2022-05-09 12:00:00,607.1,610.0,605.29,607.2,9957.0,605.4667,608.3589,603.6616,605.5665,9957.0
2022-05-09 12:30:00,606.48,608.08,602.66,603.03,21488.0,604.8484,606.4441,601.0387,601.4077,21488.0
2022-05-09 13:00:00,603.0,604.53,601.85,604.35,9288.0,601.3778,602.9037,600.2309,602.7241,9288.0
2022-05-09 13:30:00,604.67,604.67,600.52,603.0,15641.0,603.0433,603.0433,598.9044,601.3778,15641.0
2022-05-09 14:00:00,602.56,604.26,601.11,601.77,13204.0,600.939,602.6344,599.4929,600.1511,13204.0
2022-05-09 14:30:00,601.44,603.78,600.23,603.32,15409.0,599.822,602.1557,598.6152,601.6969,15409.0
2022-05-09 15:00:00,604.08,604.88,599.05,599.68,22328.0,602.4549,603.2527,597.4384,598.0667,22328.0
2022-05-09 15:30:00,599.95,601.0,597.76,599.77,98634.0,598.336,599.3831,596.1519,598.1565,98634.0
2022-05-10 09:30:00,609.89,625.08,609.27,622.22,39427.0,608.2492,623.3984,607.6309,620.5461,39427.0
2022-05-10 10:00:00,623.57,627.89,620.4,622.04,19197.0,621.8924,626.2008,618.731,620.3665,19197.0
2022-05-10 10:30:00,622.01,624.66,619.22,620.41,17758.0,620.3366,622.9795,617.5541,618.7409,17758.0
2022-05-10 11:00:00,619.34,620.73,613.57,615.29,16992.0,617.6738,619.0601,611.9193,613.6347,16992.0
2022-05-10 11:30:00,616.06,616.93,613.0,615.25,11429.0,614.4026,615.2703,611.3509,613.5948,11429.0
2022-05-10 12:00:00,615.31,617.23,610.47,611.86,12690.0,613.6547,615.5695,608.8277,610.2139,12690.0
2022-05-10 12:30:00,611.85,615.27,610.43,613.26,7206.0,610.204,613.6148,608.7878,611.6102,7206.0
2022-05-10 13:00:00,612.71,615.0,609.01,611.81,11118.0,611.0616,613.3455,607.3716,610.1641,11118.0
2022-05-10 13:30:00,611.23,614.62,611.23,614.09,10252.0,609.5856,612.9665,609.5856,612.4379,10252.0
2022-05-10 14:00:00,613.4,614.37,608.28,609.33,13903.0,611.7498,612.7172,606.6436,607.6907,13903.0
2022-05-10 14:30:00,609.57,613.95,608.33,612.76,17394.0,607.9301,612.2983,606.6934,611.1115,17394.0
2022-05-10 15:00:00,611.81,614.67,610.8,611.49,17465.0,610.1641,613.0164,609.1568,609.8449,17465.0
2022-05-10 15:30:00,611.26,616.8,610.67,615.08,91145.0,609.6155,615.1406,609.0271,613.4253,91145.0
2022-05-11 09:30:00,610.37,618.92,604.71,617.08,27631.0,608.7279,617.2549,603.0832,615.4199,27631.0
2022-05-11 10:00:00,618.21,621.08,616.59,619.27,15724.0,616.5468,619.4091,614.9312,617.604,15724.0
2022-05-11 10:30:00,621.33,622.66,616.82,617.39,31162.0,619.6585,620.9849,615.1606,615.7291,31162.0
2022-05-11 11:00:00,617.58,621.14,616.86,620.36,23285.0,615.9185,619.469,615.2005,618.6911,23285.0
2022-05-11 11:30:00,621.66,624.83,620.69,621.85,6720.0,619.9876,623.149,619.0202,620.1771,6720.0
2022-05-11 12:00:00,622.07,623.13,619.8,619.81,16248.0,620.3965,621.4536,618.1326,618.1425,16248.0
2022-05-11 12:30:00,618.84,621.62,618.47,619.01,9547.0,617.1752,619.9477,616.8062,617.3447,9547.0
2022-05-11 13:00:00,618.59,618.63,615.58,616.59,15783.0,616.9258,616.9657,613.9239,614.9312,15783.0
2022-05-11 13:30:00,616.05,617.1,615.14,615.98,9906.0,614.3927,615.4398,613.4851,614.3228,9906.0
2022-05-11 14:00:00,616.24,618.31,615.49,616.88,10368.0,614.5821,616.6466,613.8342,615.2204,10368.0
2022-05-11 14:30:00,615.88,620.5,615.63,617.45,12767.0,614.2231,618.8307,613.9738,615.7889,12767.0
2022-05-11 15:00:00,616.53,617.25,615.24,615.97,15696.0,614.8714,615.5894,613.5848,614.3129,15696.0
2022-05-11 15:30:00,616.22,616.22,611.85,613.28,73375.0,614.5622,614.5622,610.204,611.6301,73375.0
2022-05-12 09:30:00,606.79,624.32,606.77,618.07,147505.0,605.1576,622.6404,605.1376,616.4072,147505.0
2022-05-12 10:00:00,619.09,622.87,617.85,621.37,22211.0,617.4245,621.1943,616.1878,619.6983,22211.0
2022-05-12 10:30:00,621.27,626.46,619.32,624.33,18815.0,619.5986,624.7747,617.6539,622.6504,18815.0
2022-05-12 11:00:00,624.18,626.53,622.04,623.84,12019.0,622.5008,624.8445,620.3665,622.1617,12019.0
2022-05-12 11:30:00,623.88,624.02,621.0,623.64,16396.0,622.2016,622.3412,619.3293,621.9622,16396.0
2022-05-12 12:00:00,623.64,628.27,623.56,628.06,15556.0,621.9622,626.5798,621.8825,626.3704,15556.0
2022-05-12 12:30:00,628.46,630.74,627.8,629.65,14771.0,626.7693,629.0431,626.1111,627.9561,14771.0
2022-05-12 13:00:00,629.02,631.0,627.67,629.16,12018.0,627.3278,629.3024,625.9814,627.4674,12018.0
2022-05-12 13:30:00,628.78,631.19,626.18,629.34,16735.0,627.0884,629.4919,624.4954,627.6469,16735.0
2022-05-12 14:00:00,629.5,632.03,629.44,630.93,14471.0,627.8065,630.3297,627.7466,629.2326,14471.0
2022-05-12 14:30:00,631.22,632.13,629.21,630.34,23216.0,629.5218,630.4294,627.5173,628.6442,23216.0
2022-05-12 15:00:00,630.52,634.19,629.57,632.5,13443.0,628.8237,632.4839,627.8763,630.7984,13443.0
2022-05-12 15:30:00,632.43,634.15,630.18,633.82,74767.0,630.7286,632.444,628.4846,632.1149,74767.0
2022-05-13 09:30:00,635.38,638.6,629.08,633.06,26649.0,633.6707,636.882,627.3876,631.3569,26649.0
2022-05-13 10:00:00,635.97,638.09,633.79,634.99,9876.0,634.2591,636.3734,632.0849,633.2817,9876.0
2022-05-13 10:30:00,635.22,636.28,632.41,635.41,9696.0,633.5111,634.5682,630.7086,633.7006,9696.0
2022-05-13 11:00:00,635.28,636.11,631.98,634.83,7571.0,633.5709,634.3987,630.2798,633.1221,7571.0
2022-05-13 11:30:00,634.01,638.77,634.01,638.77,17447.0,632.3043,637.0515,632.3043,637.0515,17447.0
2022-05-13 12:00:00,638.79,640.2,637.86,640.0,14396.0,637.0715,638.4777,636.144,638.2782,14396.0
2022-05-13 12:30:00,639.92,641.08,638.56,640.77,13249.0,638.1984,639.3553,636.8421,639.0462,13249.0
2022-05-13 13:00:00,641.43,643.96,640.77,642.67,7807.0,639.7044,642.2276,639.0462,640.941,7807.0
2022-05-13 13:30:00,643.35,644.61,643.0,643.0,8358.0,641.6192,642.8758,641.2702,641.2702,8358.0
2022-05-13 14:00:00,642.93,642.93,640.0,642.38,8326.0,641.2003,641.2003,638.2782,640.6518,8326.0
2022-05-13 14:30:00,643.2,645.14,642.3,644.97,7272.0,641.4696,643.4044,640.572,643.2349,7272.0
2022-05-13 15:00:00,644.84,648.49,644.83,648.23,26860.0,643.1052,646.7454,643.0952,646.4861,26860.0
2022-05-13 15:30:00,648.12,648.15,643.58,645.99,68960.0,646.3764,646.4063,641.8486,644.2521,68960.0
2022-05-16 09:30:00,641.45,647.81,640.18,646.46,17658.0,639.7243,646.0672,638.4577,644.7208,17658.0
2022-05-16 10:00:00,646.34,650.5,645.41,649.95,16255.0,644.6012,648.75,643.6737,648.2015,16255.0
2022-05-16 10:30:00,649.44,652.26,648.88,651.35,11960.0,647.6928,650.5052,647.1343,649.5977,11960.0
2022-05-16 11:00:00,651.27,652.73,649.57,652.18,13099.0,649.5179,650.974,647.8225,650.4255,13099.0
2022-05-16 11:30:00,652.38,655.03,652.38,654.45,10823.0,650.6249,653.2678,650.6249,652.6894,10823.0
2022-05-16 12:00:00,654.11,654.11,649.54,651.75,7458.0,652.3503,652.3503,647.7926,649.9966,7458.0
2022-05-16 12:30:00,651.9,652.86,651.0,651.15,8980.0,650.1462,651.1036,649.2486,649.3982,8980.0
2022-05-16 13:00:00,651.14,654.21,651.12,653.8,11597.0,649.3883,652.45,649.3683,652.0411,11597.0
2022-05-16 13:30:00,654.17,655.96,653.94,654.83,9422.0,652.4101,654.1953,652.1807,653.0683,9422.0
2022-05-16 14:00:00,655.41,655.99,654.79,655.99,3364.0,653.6468,654.2252,653.0284,654.2252,3364.0
2022-05-16 14:30:00,655.91,656.45,654.54,655.51,7955.0,654.1454,654.684,652.7791,653.7465,7955.0
2022-05-16 15:00:00,655.42,655.66,653.71,654.37,11153.0,653.6567,653.8961,651.9513,652.6096,11153.0
2022-05-16 15:30:00,654.21,655.25,652.3,655.25,63308.0,652.45,653.4872,650.5451,653.4872,63308.0
2022-05-17 09:30:00,661.87,663.51,651.81,659.68,46845.0,660.0894,661.725,650.0565,657.9053,46845.0
2022-05-17 10:00:00,660.21,663.8,659.44,659.44,22810.0,658.4339,662.0142,657.6659,657.6659,22810.0
2022-05-17 10:30:00,659.96,663.85,659.94,663.47,12618.0,658.1845,662.0641,658.1646,661.6851,12618.0
2022-05-17 11:00:00,663.42,663.95,661.62,663.95,8495.0,661.6352,662.1638,659.8401,662.1638,8495.0
2022-05-17 11:30:00,664.57,664.98,660.77,661.19,7008.0,662.7821,663.191,658.9924,659.4112,7008.0
2022-05-17 12:00:00,661.46,664.46,661.46,664.46,8515.0,659.6805,662.6724,659.6805,662.6724,8515.0
2022-05-17 12:30:00,664.45,666.23,663.04,664.93,8186.0,662.6625,664.4377,661.2562,663.1412,8186.0
2022-05-17 13:00:00,665.09,669.86,664.63,668.59,22949.0,663.3007,668.0579,662.842,666.7913,22949.0
2022-05-17 13:30:00,668.38,670.96,667.87,667.87,19825.0,666.5819,669.1549,666.0733,666.0733,19825.0
2022-05-17 14:00:00,667.74,668.85,661.35,663.76,9814.0,665.9436,667.0506,659.5708,661.9743,9814.0
2022-05-17 14:30:00,663.61,666.85,662.63,666.85,6882.0,661.8247,665.056,660.8473,665.056,6882.0
2022-05-17 15:00:00,666.57,667.69,666.21,667.09,9672.0,664.7767,665.8937,664.4177,665.2953,9672.0
2022-05-17 15:30:00,667.15,668.0,664.07,667.66,45957.0,665.3552,666.2029,662.2835,665.8638,45957.0
2022-05-18 09:30:00,660.71,672.54,657.88,667.14,29784.0,658.9325,670.7307,656.1101,665.3452,29784.0
2022-05-18 10:00:00,665.92,665.93,659.21,665.13,15300.0,664.1285,664.1385,657.4365,663.3406,15300.0
2022-05-18 10:30:00,664.8,666.73,663.97,666.29,8725.0,663.0115,664.9363,662.1837,664.4975,8725.0
2022-05-18 11:00:00,665.89,668.94,664.09,668.16,9398.0,664.0986,667.1404,662.3034,666.3625,9398.0
2022-05-18 11:30:00,668.17,670.61,667.55,670.56,10878.0,666.3724,668.8059,665.7541,668.756,10878.0
2022-05-18 12:00:00,670.68,671.37,666.13,667.63,11562.0,668.8757,669.5638,664.3379,665.8339,11562.0
2022-05-18 12:30:00,667.79,669.19,667.38,668.91,5600.0,665.9935,667.3897,665.5846,667.1105,5600.0
2022-05-18 13:00:00,668.27,669.03,666.11,667.57,7209.0,666.4722,667.2301,664.318,665.7741,7209.0
2022-05-18 13:30:00,667.87,668.09,665.47,666.47,8317.0,666.0733,666.2927,663.6797,664.677,8317.0
2022-05-18 14:00:00,667.13,669.01,666.58,667.95,6380.0,665.3352,667.2102,664.7867,666.153,6380.0
2022-05-18 14:30:00,668.25,668.26,664.2,664.51,8634.0,666.4522,666.4622,662.4131,662.7223,8634.0
2022-05-18 15:00:00,664.3,664.97,658.72,659.1,9789.0,662.5129,663.1811,656.9479,657.3268,9789.0
2022-05-18 15:30:00,659.23,660.34,655.25,659.33,58910.0,657.4565,658.5635,653.4872,657.5562,58910.0
2022-05-19 09:30:00,660.35,660.42,652.17,655.5,29540.0,658.5735,658.6433,650.4155,653.7365,29540.0
2022-05-19 10:00:00,654.75,659.77,654.75,656.28,15150.0,652.9885,657.995,652.9885,654.5144,15150.0
2022-05-19 10:30:00,655.57,660.41,655.51,658.63,12293.0,653.8063,658.6333,653.7465,656.8581,12293.0
2022-05-19 11:00:00,659.98,660.63,654.44,655.17,9865.0,658.2045,658.8527,652.6794,653.4074,9865.0
2022-05-19 11:30:00,656.9,660.12,655.89,656.9,10916.0,655.1328,658.3441,654.1255,655.1328,10916.0
2022-05-19 12:00:00,657.0,658.44,655.66,655.68,8250.0,655.2325,656.6686,653.8961,653.916,8250.0
2022-05-19 12:30:00,655.89,656.32,653.54,654.62,6321.0,654.1255,654.5543,651.7818,652.8589,6321.0
2022-05-19 13:00:00,654.88,657.37,652.52,656.79,6351.0,653.1182,655.6015,650.7645,655.0231,6351.0
2022-05-19 13:30:00,656.57,656.91,652.52,654.52,12152.0,654.8037,655.1427,650.7645,652.7592,12152.0
2022-05-19 14:00:00,653.92,654.95,652.52,653.69,9779.0,652.1608,653.188,650.7645,651.9314,9779.0
2022-05-19 14:30:00,653.37,657.15,653.11,656.63,14841.0,651.6123,655.3821,651.353,654.8635,14841.0
2022-05-19 15:00:00,656.93,657.99,651.67,651.98,24595.0,655.1627,656.2198,649.9168,650.226,24595.0
2022-05-19 15:30:00,651.67,658.92,650.81,657.3,66323.0,649.9168,657.1473,649.0591,655.5317,66323.0
2022-05-20 09:30:00,661.29,664.48,658.71,662.46,31249.0,659.511,662.6924,656.9379,660.6778,31249.0
2022-05-20 10:00:00,662.59,664.9,661.86,662.99,5915.0,660.8075,663.1112,660.0794,661.2064,5915.0
2022-05-20 10:30:00,661.97,662.88,659.19,659.19,7514.0,660.1891,661.0967,657.4166,657.4166,7514.0
2022-05-20 11:00:00,659.12,659.28,653.3,655.1,13824.0,657.3468,657.5064,651.5424,653.3376,13824.0
2022-05-20 11:30:00,654.98,656.63,654.11,656.28,7547.0,653.2179,654.8635,652.3503,654.5144,7547.0
2022-05-20 12:00:00,656.38,656.38,650.72,653.83,8906.0,654.6142,654.6142,648.9694,652.071,8906.0
2022-05-20 12:30:00,653.57,654.79,650.84,652.88,9189.0,651.8117,653.0284,649.0891,651.1236,9189.0
2022-05-20 13:00:00,652.37,652.86,649.09,649.42,6460.0,650.615,651.1036,647.3438,647.6729,6460.0
2022-05-20 13:30:00,649.37,651.7,649.37,650.45,11384.0,647.623,649.9468,647.623,648.7001,11384.0
2022-05-20 14:00:00,650.83,651.57,647.54,648.55,7127.0,649.0791,649.8171,645.7979,646.8052,7127.0
2022-05-20 14:30:00,648.27,653.66,648.27,652.67,8386.0,646.526,651.9015,646.526,650.9141,8386.0
2022-05-20 15:00:00,653.15,653.15,649.84,651.61,9369.0,651.3929,651.3929,648.0918,649.857,9369.0
2022-05-20 15:30:00,651.83,661.79,651.08,660.63,48350.0,650.0764,660.0096,649.3284,658.8527,48350.0
2022-05-23 09:30:00,671.61,682.47,668.5,682.28,46609.0,669.8032,680.634,666.7016,680.4445,46609.0
2022-05-23 10:00:00,681.86,685.4,681.73,683.57,42912.0,680.0256,683.5561,679.896,681.731,42912.0
2022-05-23 10:30:00,683.56,683.56,678.11,678.11,26377.0,681.721,681.721,676.2857,676.2857,26377.0
2022-05-23 11:00:00,678.67,680.62,672.8,674.8,10879.0,676.8442,678.789,670.99,672.9846,10879.0
2022-05-23 11:30:00,675.64,680.15,675.64,679.6,8228.0,673.8223,678.3202,673.8223,677.7717,8228.0
2022-05-23 12:00:00,679.8,680.61,678.98,679.59,5068.0,677.9712,678.779,677.1534,677.7617,5068.0
2022-05-23 12:30:00,679.56,680.87,678.4,680.14,5185.0,677.7318,679.0383,676.5749,678.3102,5185.0
2022-05-23 13:00:00,680.73,680.77,678.93,680.23,9801.0,678.8987,678.9385,677.1035,678.4,9801.0
2022-05-23 13:30:00,680.0,686.27,679.84,685.4,14797.0,678.1706,684.4238,678.011,683.5561,14797.0
2022-05-23 14:00:00,686.07,686.32,683.8,684.65,7734.0,684.2243,684.4736,681.9604,682.8081,7734.0
2022-05-23 14:30:00,684.85,685.42,682.81,683.01,7462.0,683.0076,683.576,680.9731,681.1725,7462.0
2022-05-23 15:00:00,682.95,683.44,680.17,680.91,16572.0,681.1127,681.6014,678.3402,679.0782,16572.0
2022-05-23 15:30:00,680.67,682.35,678.98,682.23,41497.0,678.8388,680.5143,677.1534,680.3946,41497.0
2022-05-24 09:30:00,681.97,683.0,674.22,680.92,26428.0,680.1353,681.1625,672.4062,679.0881,26428.0
2022-05-24 10:00:00,680.86,680.86,674.0,674.85,8930.0,679.0283,679.0283,672.1868,673.0345,8930.0
2022-05-24 10:30:00,673.32,673.32,667.75,668.64,7543.0,671.5086,671.5086,665.9536,666.8412,7543.0
2022-05-24 11:00:00,668.82,674.48,668.82,673.72,6691.0,667.0207,672.6655,667.0207,671.9075,6691.0
2022-05-24 11:30:00,674.43,678.72,674.26,678.19,7168.0,672.6156,676.8941,672.4461,676.3655,7168.0
2022-05-24 12:00:00,678.1,681.39,677.62,680.89,12241.0,676.2757,679.5569,675.797,679.0582,12241.0
2022-05-24 12:30:00,678.16,680.57,674.61,679.51,5344.0,676.3356,678.7391,672.7951,677.6819,5344.0
2022-05-24 13:00:00,678.32,678.44,676.09,678.42,3954.0,676.4951,676.6148,674.2711,676.5949,3954.0
2022-05-24 13:30:00,678.77,681.96,678.2,681.89,9728.0,676.9439,680.1253,676.3755,680.0555,9728.0
2022-05-24 14:00:00,682.0,684.29,681.12,683.52,8212.0,680.1652,682.4491,679.2876,681.6811,8212.0
2022-05-24 14:30:00,682.86,684.45,679.46,680.01,4192.0,681.0229,682.6086,677.6321,678.1806,4192.0
2022-05-24 15:00:00,679.99,684.21,679.99,683.98,9729.0,678.1606,682.3693,678.1606,682.1399,9729.0
2022-05-24 15:30:00,683.98,686.33,683.45,686.01,54567.0,682.1399,684.4836,681.6113,684.1644,54567.0
2022-05-25 09:30:00,689.0,691.04,686.02,690.34,26314.0,687.1464,689.1809,684.1744,688.4828,26314.0
2022-05-25 10:00:00,690.11,690.42,688.01,689.96,16290.0,688.2534,688.5626,686.1591,688.1038,16290.0
2022-05-25 10:30:00,689.94,692.35,689.3,691.15,12231.0,688.0839,690.4874,687.4456,689.2906,12231.0
2022-05-25 11:00:00,690.94,691.95,689.78,691.52,8607.0,689.0812,690.0885,687.9243,689.6596,8607.0
2022-05-25 11:30:00,691.68,692.36,689.79,692.36,7798.0,689.8192,690.4974,687.9343,690.4974,7798.0
2022-05-25 12:00:00,691.92,692.16,685.23,686.89,10349.0,690.0586,690.2979,683.3865,685.0421,10349.0
2022-05-25 12:30:00,686.76,688.36,685.65,688.18,8909.0,684.9124,686.5081,683.8054,686.3286,8909.0
2022-05-25 13:00:00,688.14,688.4,684.7,685.77,4960.0,686.2887,686.548,682.858,683.9251,4960.0
2022-05-25 13:30:00,686.14,688.36,685.56,687.5,5383.0,684.2941,686.5081,683.7157,685.6504,5383.0
2022-05-25 14:00:00,687.23,691.96,685.84,691.17,15584.0,685.3812,690.0984,683.9949,689.3106,15584.0
2022-05-25 14:30:00,691.7,695.15,690.86,694.53,12414.0,689.8391,693.2799,689.0014,692.6615,12414.0
2022-05-25 15:00:00,694.75,699.63,694.75,695.86,30312.0,692.8809,697.7478,692.8809,693.988,30312.0
2022-05-25 15:30:00,695.96,696.21,689.92,690.53,53811.0,694.0877,694.337,688.0639,688.6723,53811.0
2022-05-26 09:30:00,690.12,693.31,687.59,692.69,17488.0,688.2634,691.4448,685.7402,690.8265,17488.0
2022-05-26 10:00:00,692.68,695.31,691.84,694.71,11960.0,690.8165,693.4394,689.9788,692.841,11960.0
2022-05-26 10:30:00,695.18,697.01,690.38,691.55,9893.0,693.3098,695.1349,688.5227,689.6895,9893.0
2022-05-26 11:00:00,691.13,691.9,687.34,687.46,6314.0,689.2707,690.0386,685.4909,685.6105,6314.0
2022-05-26 11:30:00,687.82,689.35,683.99,685.39,8069.0,685.9696,687.4955,682.1499,683.5461,8069.0
2022-05-26 12:00:00,685.44,686.19,683.39,684.63,7238.0,683.596,684.344,681.5515,682.7882,7238.0
2022-05-26 12:30:00,684.49,685.46,683.83,684.73,3411.0,682.6485,683.6159,681.9903,682.8879,3411.0
2022-05-26 13:00:00,685.26,687.79,685.26,686.77,5898.0,683.4165,685.9397,683.4165,684.9224,5898.0
2022-05-26 13:30:00,686.49,687.13,684.98,685.7,4531.0,684.6432,685.2814,683.1372,683.8553,4531.0
2022-05-26 14:00:00,685.32,686.04,684.27,685.32,9082.0,683.4763,684.1944,682.4291,683.4763,9082.0
2022-05-26 14:30:00,685.46,686.33,683.82,686.2,12970.0,683.6159,684.4836,681.9803,684.3539,12970.0
2022-05-26 15:00:00,685.67,685.96,683.77,685.34,19691.0,683.8254,684.1146,681.9305,683.4963,19691.0
2022-05-26 15:30:00,685.46,687.26,682.9,683.11,44521.0,683.6159,685.4111,681.0628,681.2723,44521.0
2022-05-27 09:30:00,685.72,686.18,680.0,684.26,22177.0,683.8752,684.334,678.1706,682.4192,22177.0
2022-05-27 10:00:00,684.44,686.91,684.43,686.34,8174.0,682.5987,685.062,682.5887,684.4936,8174.0
2022-05-27 10:30:00,686.71,690.16,684.25,688.95,15405.0,684.8626,688.3033,682.4092,687.0965,15405.0
2022-05-27 11:00:00,688.62,690.26,688.12,688.73,4576.0,686.7674,688.403,686.2688,686.8771,4576.0
2022-05-27 11:30:00,688.13,688.69,686.53,687.22,5659.0,686.2787,686.8372,684.6831,685.3712,5659.0
2022-05-27 12:00:00,687.65,688.65,685.24,685.89,7875.0,685.8,686.7973,683.3965,684.0448,7875.0
2022-05-27 12:30:00,685.74,686.74,685.33,686.67,7062.0,683.8952,684.8925,683.4863,684.8227,7062.0
2022-05-27 13:00:00,686.52,688.09,685.98,688.09,11019.0,684.6731,686.2389,684.1345,686.2389,11019.0
2022-05-27 13:30:00,688.51,688.83,687.64,688.09,4004.0,686.6577,686.9769,685.7901,686.2389,4004.0
2022-05-27 14:00:00,688.08,689.61,687.86,688.31,5197.0,686.2289,687.7548,686.0095,686.4583,5197.0
2022-05-27 14:30:00,688.4,689.61,688.32,689.13,4771.0,686.548,687.7548,686.4682,687.2761,4771.0
2022-05-27 15:00:00,689.34,691.99,689.34,691.7,8007.0,687.4855,690.1284,687.4855,689.8391,8007.0
2022-05-27 15:30:00,691.95,693.81,690.99,692.7,34894.0,690.0885,691.9435,689.1311,690.8365,34894.0
2022-05-31 09:30:00,692.8,692.8,679.4,679.41,39258.0,690.9362,690.9362,677.5722,677.5822,39258.0
2022-05-31 10:00:00,679.34,679.35,666.07,666.07,39039.0,677.5124,677.5224,664.2781,664.2781,39039.0
2022-05-31 10:30:00,666.07,666.74,658.5,660.21,46742.0,664.2781,664.9463,656.7285,658.4339,46742.0
2022-05-31 11:00:00,660.26,662.67,658.26,662.67,21439.0,658.4837,660.8872,656.4891,660.8872,21439.0
2022-05-31 11:30:00,662.0,664.53,656.7,664.53,37047.0,660.219,662.7422,654.9333,662.7422,37047.0
2022-05-31 12:00:00,664.54,665.35,663.21,665.35,14236.0,662.7522,663.56,661.4258,663.56,14236.0
2022-05-31 12:30:00,665.07,669.22,665.05,666.0,17244.0,663.2808,667.4196,663.2608,664.2083,17244.0
2022-05-31 13:00:00,666.41,667.19,663.67,663.99,7012.0,664.6172,665.3951,661.8846,662.2037,7012.0
2022-05-31 13:30:00,664.02,666.4,663.15,665.9,16538.0,662.2336,664.6072,661.3659,664.1086,16538.0
2022-05-31 14:00:00,666.08,666.84,665.07,665.38,8715.0,664.2881,665.046,663.2808,663.5899,8715.0
2022-05-31 14:30:00,664.79,665.51,659.84,660.24,10655.0,663.0015,663.7196,658.0649,658.4638,10655.0
2022-05-31 15:00:00,659.87,664.24,658.99,664.24,12719.0,658.0948,662.453,657.2171,662.453,12719.0
2022-05-31 15:30:00,664.42,669.73,663.78,664.81,78831.0,662.6325,667.9282,661.9943,663.0215,78831.0
2022-06-01 09:30:00,669.51,672.35,660.73,661.22,42193.0,667.7088,670.5412,658.9525,659.4411,42193.0
2022-06-01 10:00:00,661.31,661.31,657.3,658.89,14309.0,659.5309,659.5309,655.5317,657.1174,14309.0
2022-06-01 10:30:00,659.84,661.09,659.26,660.08,4997.0,658.0649,659.3115,657.4864,658.3042,4997.0
2022-06-01 11:00:00,660.41,660.57,656.66,657.52,12801.0,658.6333,658.7929,654.8934,655.7511,12801.0
2022-06-01 11:30:00,658.04,658.3,653.38,655.28,20750.0,656.2697,656.529,651.6222,653.5171,20750.0
2022-06-01 12:00:00,654.87,655.27,652.13,652.33,13795.0,653.1082,653.5071,650.3756,650.5751,13795.0
2022-06-01 12:30:00,652.44,653.86,652.1,652.78,8020.0,650.6848,652.1009,650.3457,651.0238,8020.0
2022-06-01 13:00:00,652.91,655.19,651.84,655.19,10433.0,651.1535,653.4274,650.0864,653.4274,10433.0
2022-06-01 13:30:00,655.1,656.35,654.43,654.95,5050.0,653.3376,654.5842,652.6694,653.188,5050.0
2022-06-01 14:00:00,654.66,657.96,654.15,657.95,5837.0,652.8988,656.1899,652.3902,656.1799,5837.0
2022-06-01 14:30:00,658.5,660.11,658.01,660.11,5263.0,656.7285,658.3341,656.2398,658.3341,5263.0
2022-06-01 15:00:00,660.37,661.21,658.67,660.53,10643.0,658.5934,659.4312,656.898,658.753,10643.0
2022-06-01 15:30:00,661.08,662.0,658.34,658.44,38516.0,659.3015,660.219,656.5689,656.6686,38516.0
2022-06-02 09:30:00,655.02,655.02,617.21,620.04,170177.0,653.2578,653.2578,615.5495,618.3719,170177.0
2022-06-02 10:00:00,620.61,628.99,620.61,627.11,29534.0,618.9404,627.2978,618.9404,625.4229,29534.0
2022-06-02 10:30:00,627.25,630.06,623.51,625.02,38925.0,625.5625,628.365,621.8326,623.3385,38925.0
2022-06-02 11:00:00,624.96,626.27,621.02,621.53,15888.0,623.2787,624.5852,619.3493,619.8579,15888.0
2022-06-02 11:30:00,621.58,622.7,619.86,621.07,31121.0,619.9078,621.0248,618.1924,619.3992,31121.0
2022-06-02 12:00:00,621.19,621.48,618.4,619.01,49148.0,619.5188,619.8081,616.7363,617.3447,49148.0
2022-06-02 12:30:00,619.3,621.45,617.46,620.26,43217.0,617.6339,619.7781,615.7989,618.5913,43217.0
2022-06-02 13:00:00,620.93,621.86,618.16,618.67,33864.0,619.2595,620.187,616.497,617.0056,33864.0
2022-06-02 13:30:00,619.02,624.25,619.02,621.82,22940.0,617.3547,622.5706,617.3547,620.1471,22940.0
2022-06-02 14:00:00,622.37,625.92,621.74,625.91,15840.0,620.6957,624.2361,620.0674,624.2261,15840.0
2022-06-02 14:30:00,626.0,627.89,624.76,626.13,19253.0,624.3159,626.2008,623.0792,624.4455,19253.0
2022-06-02 15:00:00,625.89,625.89,624.23,625.61,16075.0,624.2062,624.2062,622.5507,623.9269,16075.0
2022-06-02 15:30:00,625.8,632.36,625.65,630.39,90358.0,624.1164,630.6588,623.9668,628.6941,90358.0
2022-06-03 09:30:00,628.68,634.99,626.94,632.87,28286.0,626.9887,633.2817,625.2534,631.1674,28286.0
2022-06-03 10:00:00,632.72,635.39,629.38,632.58,21865.0,631.0178,633.6806,627.6868,630.8782,21865.0
2022-06-03 10:30:00,632.27,635.0,631.9,633.54,23402.0,630.569,633.2917,630.2,631.8356,23402.0
2022-06-03 11:00:00,633.57,633.9,625.51,627.6,28452.0,631.8655,632.1946,623.8272,625.9116,28452.0
2022-06-03 11:30:00,626.89,629.09,626.26,627.07,13336.0,625.2035,627.3976,624.5752,625.383,13336.0
2022-06-03 12:00:00,626.5,630.86,626.5,630.06,12632.0,624.8145,629.1628,624.8145,628.365,12632.0
2022-06-03 12:30:00,630.4,632.28,629.43,631.56,12764.0,628.7041,630.579,627.7367,629.8609,12764.0
2022-06-03 13:00:00,631.76,633.97,631.32,633.02,6051.0,630.0604,632.2645,629.6216,631.317,6051.0
2022-06-03 13:30:00,632.64,632.86,631.15,632.5,9125.0,630.938,631.1574,629.452,630.7984,9125.0
2022-06-03 14:00:00,632.33,635.08,632.17,635.0,9633.0,630.6289,633.3715,630.4693,633.2917,9633.0
2022-06-03 14:30:00,635.07,635.07,633.24,633.88,9090.0,633.3615,633.3615,631.5364,632.1747,9090.0
2022-06-03 15:00:00,634.92,634.92,632.02,633.36,13691.0,633.2119,633.2119,630.3197,631.6561,13691.0
2022-06-03 15:30:00,633.28,633.28,629.14,630.53,58581.0,631.5763,631.5763,627.4474,628.8337,58581.0
2022-06-06 09:30:00,625.48,627.93,614.29,614.29,78305.0,623.7973,626.2407,612.6374,612.6374,78305.0
2022-06-06 10:00:00,614.01,614.39,607.66,608.68,36390.0,612.3581,612.7371,606.0252,607.0425,36390.0
2022-06-06 10:30:00,609.36,612.61,608.01,608.62,27225.0,607.7207,610.9619,606.3743,606.9826,27225.0
2022-06-06 11:00:00,608.47,610.0,605.57,606.74,25659.0,606.8331,608.3589,603.9409,605.1077,25659.0
2022-06-06 11:30:00,606.01,606.59,604.77,605.51,17482.0,604.3797,604.9581,603.143,603.881,17482.0
2022-06-06 12:00:00,605.67,606.0,601.0,601.24,30704.0,604.0406,604.3697,599.3831,599.6225,30704.0
2022-06-06 12:30:00,601.11,604.14,600.78,602.57,18905.0,599.4929,602.5147,599.1637,600.9489,18905.0
2022-06-06 13:00:00,602.78,602.9,599.68,599.72,16078.0,601.1584,601.278,598.0667,598.1066,16078.0
2022-06-06 13:30:00,599.91,606.43,599.71,606.14,29707.0,598.2961,604.7985,598.0966,604.5093,29707.0
2022-06-06 14:00:00,605.59,609.19,605.47,608.97,10980.0,603.9608,607.5511,603.8411,607.3317,10980.0
2022-06-06 14:30:00,608.57,608.57,603.63,603.64,11695.0,606.9328,606.9328,602.0061,602.016,11695.0
2022-06-06 15:00:00,603.46,605.61,602.99,604.45,11080.0,601.8365,603.9807,601.3678,602.8239,11080.0
2022-06-06 15:30:00,604.75,609.97,604.75,609.04,51973.0,603.1231,608.329,603.1231,607.4015,51973.0
2022-06-07 09:30:00,605.45,609.22,603.23,606.42,26877.0,603.8212,607.581,601.6072,604.7886,26877.0
2022-06-07 10:00:00,605.84,608.52,605.06,607.85,10916.0,604.2101,606.8829,603.4322,606.2147,10916.0
2022-06-07 10:30:00,607.43,611.75,607.01,609.36,13775.0,605.7959,610.1042,605.377,607.7207,13775.0
2022-06-07 11:00:00,609.99,611.21,608.96,610.04,11001.0,608.349,609.5657,607.3217,608.3988,11001.0
2022-06-07 11:30:00,609.18,609.18,604.03,605.69,7697.0,607.5411,607.5411,602.405,604.0605,7697.0
2022-06-07 12:00:00,606.56,607.21,605.16,607.02,11886.0,604.9282,605.5764,603.532,605.387,11886.0
2022-06-07 12:30:00,606.56,607.27,606.28,606.6,6953.0,604.9282,605.6363,604.6489,604.9681,6953.0
2022-06-07 13:00:00,606.91,608.48,606.57,606.83,6883.0,605.2772,606.843,604.9382,605.1975,6883.0
2022-06-07 13:30:00,607.01,609.03,606.69,608.33,6409.0,605.377,607.3915,605.0578,606.6934,6409.0
2022-06-07 14:00:00,608.85,611.45,608.65,611.42,6539.0,607.212,609.805,607.0126,609.7751,6539.0
2022-06-07 14:30:00,611.77,615.39,611.76,615.37,14930.0,610.1242,613.7344,610.1142,613.7145,14930.0
2022-06-07 15:00:00,615.93,616.66,615.36,616.66,12480.0,614.273,615.001,613.7045,615.001,12480.0
2022-06-07 15:30:00,616.64,616.68,613.49,614.0,34472.0,614.9811,615.021,611.8395,612.3482,34472.0
2022-06-08 09:30:00,617.99,619.0,614.0,615.74,16664.0,616.3274,617.3347,612.3482,614.0835,16664.0
2022-06-08 10:00:00,615.36,618.99,615.08,617.81,11093.0,613.7045,617.3248,613.4253,616.1479,11093.0
2022-06-08 10:30:00,617.82,620.65,616.26,616.73,8606.0,616.1579,618.9803,614.6021,615.0708,8606.0
2022-06-08 11:00:00,617.98,619.5,617.14,617.71,6654.0,616.3175,617.8334,615.4797,616.0482,6654.0
2022-06-08 11:30:00,617.99,621.58,617.46,620.84,8873.0,616.3274,619.9078,615.7989,619.1698,8873.0
2022-06-08 12:00:00,620.33,622.84,618.92,619.7,15489.0,618.6611,621.1644,617.2549,618.0328,15489.0
2022-06-08 12:30:00,619.85,620.24,614.7,616.23,25602.0,618.1824,618.5714,613.0463,614.5722,25602.0
2022-06-08 13:00:00,616.03,617.38,614.52,616.19,6752.0,614.3727,615.7191,612.8668,614.5323,6752.0
2022-06-08 13:30:00,616.18,616.53,611.0,611.0,17050.0,614.5223,614.8714,609.3562,609.3562,17050.0
2022-06-08 14:00:00,611.42,612.11,610.37,610.37,11569.0,609.7751,610.4633,608.7279,608.7279,11569.0
2022-06-08 14:30:00,610.14,610.15,606.46,606.78,11739.0,608.4986,608.5085,604.8285,605.1476,11739.0
2022-06-08 15:00:00,606.38,607.26,605.32,606.2,17894.0,604.7487,605.6263,603.6915,604.5692,17894.0
2022-06-08 15:30:00,606.3,608.25,606.04,607.99,40313.0,604.6689,606.6136,604.4096,606.3543,40313.0
2022-06-09 09:30:00,605.11,605.9,601.9,603.99,22275.0,603.4821,604.27,600.2807,602.3651,22275.0
2022-06-09 10:00:00,603.82,603.95,599.81,600.05,18218.0,602.1956,602.3252,598.1964,598.4357,18218.0
2022-06-09 10:30:00,601.0,601.12,598.23,600.05,25250.0,599.3831,599.5028,596.6206,598.4357,25250.0
2022-06-09 11:00:00,599.97,600.39,594.23,594.33,33182.0,598.3559,598.7748,592.6314,592.7311,33182.0
2022-06-09 11:30:00,594.35,598.0,594.35,596.52,23673.0,592.751,596.3912,592.751,594.9152,23673.0
2022-06-09 12:00:00,596.34,598.64,596.34,598.36,8707.0,594.7357,597.0295,594.7357,596.7503,8707.0
2022-06-09 12:30:00,598.25,598.56,595.89,597.27,8848.0,596.6405,596.9497,594.2869,595.6632,8848.0
2022-06-09 13:00:00,597.24,597.28,593.63,594.51,15060.0,595.6333,595.6732,592.033,592.9106,15060.0
2022-06-09 13:30:00,594.45,594.83,591.98,593.07,12098.0,592.8508,593.2297,590.3874,591.4745,12098.0
2022-06-09 14:00:00,592.68,593.37,591.51,592.68,10445.0,591.0855,591.7737,589.9187,591.0855,10445.0
2022-06-09 14:30:00,592.35,592.35,587.3,587.4,17996.0,590.7564,590.7564,585.72,585.8197,17996.0
2022-06-09 15:00:00,587.33,587.35,582.67,582.68,38329.0,585.7499,585.7699,581.1025,581.1124,38329.0
2022-06-09 15:30:00,582.76,583.0,575.39,575.39,143600.0,581.1922,581.4316,573.842,573.842,143600.0
2022-06-10 09:30:00,570.96,573.82,567.72,570.9,53315.0,569.424,572.2763,566.1927,569.3641,53315.0
2022-06-10 10:00:00,572.0,573.56,568.1,572.76,29949.0,570.4612,572.017,566.5717,571.2191,29949.0
2022-06-10 10:30:00,572.67,573.05,568.62,572.01,24135.0,571.1294,571.5083,567.0903,570.4711,24135.0
2022-06-10 11:00:00,572.27,573.39,569.7,569.92,22617.0,570.7304,571.8474,568.1674,568.3868,22617.0
2022-06-10 11:30:00,570.0,570.18,567.4,569.25,28381.0,568.4665,568.6461,565.8735,567.7186,28381.0
2022-06-10 12:00:00,569.0,569.29,566.77,567.6,18981.0,567.4692,567.7585,565.2452,566.073,18981.0
2022-06-10 12:30:00,568.11,571.43,568.11,569.2,15922.0,566.5816,569.8927,566.5816,567.6687,15922.0
2022-06-10 13:00:00,569.17,570.39,567.78,569.75,17087.0,567.6388,568.8555,566.2525,568.2172,17087.0
2022-06-10 13:30:00,569.52,573.76,568.63,570.89,21984.0,567.9878,572.2164,567.1002,569.3542,21984.0
2022-06-10 14:00:00,570.64,575.44,570.3,574.36,15668.0,569.1048,573.8919,568.7657,572.8148,15668.0
2022-06-10 14:30:00,574.67,577.44,573.67,576.94,16816.0,573.124,575.8865,572.1267,575.3879,16816.0
2022-06-10 15:00:00,576.84,577.81,574.78,576.71,15682.0,575.2881,576.2555,573.2337,575.1585,15682.0
2022-06-10 15:30:00,576.43,577.03,571.21,571.75,67205.0,574.8792,575.4776,569.6733,570.2118,67205.0
2022-06-13 09:30:00,561.76,568.15,554.66,557.3,45904.0,560.2487,566.6215,553.1678,555.8007,45904.0
2022-06-13 10:00:00,558.15,558.3,553.49,554.23,50415.0,556.6484,556.798,552.001,552.739,50415.0
2022-06-13 10:30:00,553.89,556.75,551.15,552.71,52774.0,552.3999,555.2522,549.6673,551.2231,52774.0
2022-06-13 11:00:00,552.79,556.3,552.73,554.62,15724.0,551.3028,554.8034,551.243,553.1279,15724.0
2022-06-13 11:30:00,554.47,556.23,553.75,555.94,17700.0,552.9783,554.7336,552.2603,554.4444,17700.0
2022-06-13 12:00:00,555.53,555.66,552.63,553.09,54241.0,554.0355,554.1651,551.1433,551.602,54241.0
2022-06-13 12:30:00,552.21,555.25,551.64,551.81,36916.0,550.7244,553.7562,550.1559,550.3255,36916.0
2022-06-13 13:00:00,551.87,551.87,549.47,549.75,17735.0,550.3853,550.3853,547.9918,548.271,17735.0
2022-06-13 13:30:00,549.99,553.05,549.99,552.8,21711.0,548.5104,551.5621,548.5104,551.3128,21711.0
2022-06-13 14:00:00,552.67,554.59,552.03,554.06,17057.0,551.1832,553.098,550.5449,552.5694,17057.0
2022-06-13 14:30:00,554.15,554.68,551.0,551.25,22616.0,552.6592,553.1878,549.5177,549.767,22616.0
2022-06-13 15:00:00,551.11,554.41,550.14,550.82,43728.0,549.6274,552.9185,548.66,549.3381,43728.0
2022-06-13 15:30:00,550.72,551.58,547.55,549.6,71184.0,549.2384,550.0961,546.0769,548.1214,71184.0
2022-06-14 09:30:00,555.12,557.62,547.74,548.79,34867.0,553.6266,556.1199,546.2664,547.3136,34867.0
2022-06-14 10:00:00,548.07,549.68,540.8,541.06,16609.0,546.5955,548.2012,539.3451,539.6044,16609.0
2022-06-14 10:30:00,540.02,543.38,538.01,543.35,22241.0,538.5672,541.9182,536.5626,541.8882,22241.0
2022-06-14 11:00:00,543.8,550.01,543.78,549.88,11484.0,542.337,548.5303,542.3171,548.4007,11484.0
2022-06-14 11:30:00,549.62,551.14,546.21,546.55,23728.0,548.1414,549.6573,544.7405,545.0796,23728.0
2022-06-14 12:00:00,546.35,546.35,543.11,543.85,9393.0,544.8802,544.8802,541.6489,542.3869,9393.0
2022-06-14 12:30:00,544.07,546.52,544.06,545.6,10518.0,542.6063,545.0497,542.5963,544.1322,10518.0
2022-06-14 13:00:00,546.02,548.69,545.8,547.39,8316.0,544.5511,547.2139,544.3317,545.9174,8316.0
2022-06-14 13:30:00,546.78,547.73,544.66,545.97,14871.0,545.309,546.2565,543.1947,544.5012,14871.0
2022-06-14 14:00:00,545.95,546.62,540.74,541.19,16324.0,544.4812,545.1494,539.2853,539.7341,16324.0
2022-06-14 14:30:00,541.15,542.86,540.02,542.69,27589.0,539.6942,541.3996,538.5672,541.23,27589.0
2022-06-14 15:00:00,542.99,544.2,541.42,543.8,18760.0,541.5292,542.736,539.9634,542.337,18760.0
2022-06-14 15:30:00,543.75,550.29,543.75,548.33,76813.0,542.2872,548.8096,542.2872,546.8548,76813.0
2022-06-15 09:30:00,554.03,558.28,553.07,557.04,21745.0,552.5395,556.7781,551.5821,555.5414,21745.0
2022-06-15 10:00:00,557.82,562.37,557.43,562.37,14873.0,556.3193,560.8571,555.9304,560.8571,14873.0
2022-06-15 10:30:00,562.28,562.54,558.15,559.82,19492.0,560.7673,561.0266,556.6484,558.3139,19492.0
2022-06-15 11:00:00,559.64,563.63,559.61,562.95,16782.0,558.1344,562.1137,558.1045,561.4355,16782.0
2022-06-15 11:30:00,562.79,563.79,561.55,562.36,13549.0,561.2759,562.2733,560.0393,560.8471,13549.0
2022-06-15 12:00:00,562.09,564.07,561.49,563.83,10799.0,560.5778,562.5525,559.9794,562.3131,10799.0
2022-06-15 12:30:00,563.9,564.42,561.38,561.67,9747.0,562.383,562.9016,559.8697,560.159,9747.0
2022-06-15 13:00:00,561.69,562.25,557.86,558.77,10100.0,560.1789,560.7374,556.3592,557.2668,10100.0
2022-06-15 13:30:00,558.77,562.02,557.29,561.07,30652.0,557.2668,560.508,555.7907,559.5606,30652.0
2022-06-15 14:00:00,559.61,562.42,554.4,554.86,15228.0,558.1045,560.9069,552.9085,553.3673,15228.0
2022-06-15 14:30:00,555.28,565.82,552.36,560.25,29583.0,553.7861,564.2978,550.874,558.7428,29583.0
2022-06-15 15:00:00,560.92,567.49,560.57,567.49,19128.0,559.411,565.9633,559.0619,565.9633,19128.0
2022-06-15 15:30:00,567.63,570.46,560.64,561.23,98030.0,566.1029,568.9253,559.1317,559.7201,98030.0
2022-06-16 09:30:00,549.69,556.04,546.93,547.89,30306.0,548.2112,554.5441,545.4586,546.416,30306.0
2022-06-16 10:00:00,547.57,551.8,547.57,550.18,24595.0,546.0969,550.3155,546.0969,548.6999,24595.0
2022-06-16 10:30:00,549.83,551.97,548.09,551.95,23471.0,548.3508,550.4851,546.6155,550.4651,23471.0
2022-06-16 11:00:00,552.55,556.9,552.0,554.93,12078.0,551.0635,555.4018,550.515,553.4371,12078.0
2022-06-16 11:30:00,554.75,554.77,551.28,553.43,15662.0,553.2576,553.2775,549.7969,551.9411,15662.0
2022-06-16 12:00:00,553.73,556.21,552.3,556.15,8596.0,552.2403,554.7136,550.8142,554.6538,8596.0
2022-06-16 12:30:00,556.47,557.37,555.13,556.04,11565.0,554.9729,555.8705,553.6366,554.5441,11565.0
2022-06-16 13:00:00,556.54,559.31,555.49,558.83,7316.0,555.0428,557.8053,553.9956,557.3266,7316.0
2022-06-16 13:30:00,558.86,559.27,556.63,556.63,10805.0,557.3565,557.7654,555.1325,555.1325,10805.0
2022-06-16 14:00:00,556.46,557.48,554.36,554.36,16948.0,554.963,555.9802,552.8686,552.8686,16948.0
2022-06-16 14:30:00,554.49,555.8,552.97,553.91,13142.0,552.9983,554.3047,551.4824,552.4198,13142.0
2022-06-16 15:00:00,553.94,557.99,553.93,557.16,25021.0,552.4498,556.4889,552.4398,555.6611,25021.0
2022-06-16 15:30:00,556.95,557.9,554.57,557.45,90425.0,555.4517,556.3991,553.0781,555.9503,90425.0
2022-06-17 09:30:00,562.55,583.4,561.71,574.62,159980.0,561.0366,581.8305,560.1988,573.0741,159980.0
2022-06-17 10:00:00,576.15,576.15,565.81,566.2,21631.0,574.6,574.6,564.2878,564.6768,21631.0
2022-06-17 10:30:00,566.48,573.85,565.32,570.95,25150.0,564.956,572.3062,563.7991,569.414,25150.0
2022-06-17 11:00:00,570.79,575.74,569.88,573.33,29495.0,569.2544,574.1911,568.3469,571.7876,29495.0
2022-06-17 11:30:00,574.31,578.27,573.01,577.68,42334.0,572.765,576.7143,571.4684,576.1259,42334.0
2022-06-17 12:00:00,577.79,580.69,576.21,580.55,30717.0,576.2356,579.1278,574.6598,578.9882,30717.0
2022-06-17 12:30:00,580.48,583.79,579.3,582.45,28236.0,578.9184,582.2194,577.7415,580.8831,28236.0
2022-06-17 13:00:00,582.29,584.77,582.28,583.36,29668.0,580.7235,583.1968,580.7135,581.7906,29668.0
2022-06-17 13:30:00,583.23,583.47,578.78,578.9,14520.0,581.661,581.9003,577.2229,577.3426,14520.0
2022-06-17 14:00:00,578.94,581.15,578.37,578.38,13851.0,577.3825,579.5866,576.814,576.824,13851.0
2022-06-17 14:30:00,578.14,580.15,577.9,580.07,26117.0,576.5846,578.5892,576.3453,578.5095,26117.0
2022-06-17 15:00:00,580.01,582.91,580.01,582.31,40979.0,578.4496,581.3418,578.4496,580.7434,40979.0
2022-06-17 15:30:00,582.31,585.52,576.3,581.11,164443.0,580.7434,583.9448,574.7496,579.5467,164443.0
2022-06-21 09:30:00,582.81,600.05,582.81,590.99,57809.0,581.2421,598.4357,581.2421,589.4001,57809.0
2022-06-21 10:00:00,590.98,592.03,585.26,587.76,25305.0,589.3901,590.4373,583.6855,586.1788,25305.0
2022-06-21 10:30:00,587.77,589.63,585.76,586.25,15503.0,586.1887,588.0437,584.1841,584.6728,15503.0
2022-06-21 11:00:00,586.18,589.47,586.17,588.04,15306.0,584.603,587.8842,584.593,586.458,15306.0
2022-06-21 11:30:00,588.32,591.82,588.3,589.08,24671.0,586.7373,590.2278,586.7173,587.4952,24671.0
2022-06-21 12:00:00,589.18,590.32,588.29,589.3,12742.0,587.5949,588.7319,586.7073,587.7146,12742.0
2022-06-21 12:30:00,589.11,589.37,587.83,588.94,10592.0,587.5251,587.7844,586.2486,587.3556,10592.0
2022-06-21 13:00:00,589.98,592.02,589.82,591.76,15328.0,588.3928,590.4273,588.2332,590.168,15328.0
2022-06-21 13:30:00,592.37,593.15,591.56,592.48,10719.0,590.7764,591.5543,589.9685,590.8861,10719.0
2022-06-21 14:00:00,592.42,592.42,588.73,588.73,12862.0,590.8262,590.8262,587.1462,587.1462,12862.0
2022-06-21 14:30:00,588.84,589.12,587.01,588.03,13221.0,587.2559,587.5351,585.4308,586.448,13221.0
2022-06-21 15:00:00,588.29,589.07,587.45,588.58,11009.0,586.7073,587.4852,585.8696,586.9966,11009.0
2022-06-21 15:30:00,589.45,589.45,586.62,587.66,39995.0,587.8642,587.8642,585.0418,586.079,39995.0
2022-06-22 09:30:00,580.72,588.87,580.72,587.3,24823.0,579.1577,587.2858,579.1577,585.72,24823.0
2022-06-22 10:00:00,586.46,594.17,585.4,593.01,16999.0,584.8823,592.5715,583.8251,591.4146,16999.0
2022-06-22 10:30:00,592.62,593.78,590.92,591.95,11816.0,591.0257,592.1826,589.3303,590.3575,11816.0
2022-06-22 11:00:00,592.31,593.57,591.17,592.6,12160.0,590.7165,591.9731,589.5796,591.0057,12160.0
2022-06-22 11:30:00,592.57,593.88,589.92,590.12,11175.0,590.9758,592.2823,588.333,588.5324,11175.0
2022-06-22 12:00:00,589.95,591.64,588.94,590.09,9142.0,588.3629,590.0483,587.3556,588.5025,9142.0
2022-06-22 12:30:00,590.06,591.44,590.06,591.42,6182.0,588.4726,589.8489,588.4726,589.8289,6182.0
2022-06-22 13:00:00,591.4,591.72,589.97,591.66,4801.0,589.809,590.1281,588.3828,590.0683,4801.0
2022-06-22 13:30:00,591.48,592.18,590.94,592.18,4585.0,589.8888,590.5869,589.3502,590.5869,4585.0
2022-06-22 14:00:00,592.5,595.57,592.25,593.25,24434.0,590.906,593.9678,590.6567,591.654,24434.0
2022-06-22 14:30:00,593.44,593.44,591.6,592.98,15815.0,591.8435,591.8435,590.0084,591.3847,15815.0
2022-06-22 15:00:00,592.83,593.71,589.3,589.48,6914.0,591.2351,592.1128,587.7146,587.8941,6914.0
2022-06-22 15:30:00,589.01,589.64,586.35,586.51,26090.0,587.4254,588.0537,584.7726,584.9321,26090.0
2022-06-23 09:30:00,590.0,601.07,589.98,600.97,34346.0,588.4127,599.453,588.3928,599.3532,34346.0
2022-06-23 10:00:00,601.87,601.88,592.52,593.05,15764.0,600.2508,600.2608,590.926,591.4545,15764.0
2022-06-23 10:30:00,593.21,596.0,591.44,595.44,12276.0,591.6141,594.3966,589.8489,593.8381,12276.0
2022-06-23 11:00:00,594.56,596.97,593.8,595.64,9323.0,592.9605,595.364,592.2025,594.0376,9323.0
2022-06-23 11:30:00,596.0,597.06,595.57,596.69,9677.0,594.3966,595.4537,593.9678,595.0847,9677.0
2022-06-23 12:00:00,597.06,598.33,595.05,598.18,10494.0,595.4537,596.7203,593.4492,596.5707,10494.0
2022-06-23 12:30:00,598.36,599.0,595.64,595.64,16264.0,596.7503,597.3885,594.0376,594.0376,16264.0
2022-06-23 13:00:00,595.64,597.12,595.28,595.8,9690.0,594.0376,595.5136,593.6785,594.1971,9690.0
2022-06-23 13:30:00,596.04,600.0,596.04,599.49,8258.0,594.4365,598.3858,594.4365,597.8772,8258.0
2022-06-23 14:00:00,599.53,601.17,599.28,601.02,21200.0,597.9171,599.5527,597.6678,599.4031,21200.0
2022-06-23 14:30:00,601.06,602.35,600.75,601.52,33707.0,599.443,600.7295,599.1338,599.9018,33707.0
2022-06-23 15:00:00,601.54,606.07,601.32,606.07,30708.0,599.9217,604.4395,599.7023,604.4395,30708.0
2022-06-23 15:30:00,606.14,609.09,606.14,607.39,60255.0,604.5093,607.4514,604.5093,605.756,60255.0
2022-06-24 09:30:00,611.54,612.37,602.52,604.9,25648.0,609.8948,610.7226,600.8991,603.2727,25648.0
2022-06-24 10:00:00,605.43,609.57,605.42,607.13,19853.0,603.8012,607.9301,603.7913,605.4967,19853.0
2022-06-24 10:30:00,607.53,607.99,603.74,604.4,22700.0,605.8956,606.3543,602.1158,602.774,22700.0
2022-06-24 11:00:00,604.5,605.61,603.44,603.97,21954.0,602.8737,603.9807,601.8166,602.3452,21954.0
2022-06-24 11:30:00,604.44,604.68,603.28,603.54,20463.0,602.8139,603.0532,601.657,601.9163,20463.0
2022-06-24 12:00:00,604.54,606.48,604.36,606.08,6308.0,602.9136,604.8484,602.7341,604.4495,6308.0
2022-06-24 12:30:00,605.96,605.96,603.82,605.54,8412.0,604.3298,604.3298,602.1956,603.9109,8412.0
2022-06-24 13:00:00,605.63,606.77,605.08,606.7,8467.0,604.0007,605.1376,603.4522,605.0678,8467.0
2022-06-24 13:30:00,606.75,608.19,605.77,607.53,16333.0,605.1177,606.5538,604.1403,605.8956,16333.0
2022-06-24 14:00:00,607.7,607.7,604.27,604.99,14737.0,606.0651,606.0651,602.6444,603.3624,14737.0
2022-06-24 14:30:00,604.91,608.6,604.89,608.6,21768.0,603.2826,606.9627,603.2627,606.9627,21768.0
2022-06-24 15:00:00,608.98,610.03,607.9,608.76,13954.0,607.3417,608.3889,606.2646,607.1223,13954.0
2022-06-24 15:30:00,608.83,613.15,608.35,612.72,72038.0,607.1921,611.5005,606.7134,611.0716,72038.0
2022-06-27 09:30:00,608.76,610.95,603.68,603.72,14406.0,607.1223,609.3064,602.0559,602.0958,14406.0
2022-06-27 10:00:00,604.66,607.22,603.05,603.99,11534.0,603.0333,605.5864,601.4276,602.3651,11534.0
2022-06-27 10:30:00,603.98,606.65,603.1,605.09,19980.0,602.3551,605.0179,601.4775,603.4621,19980.0
2022-06-27 11:00:00,605.03,607.77,603.93,607.47,17095.0,603.4023,606.1349,602.3053,605.8357,17095.0
2022-06-27 11:30:00,607.2,607.2,604.49,604.55,5158.0,605.5665,605.5665,602.8638,602.9236,5158.0
2022-06-27 12:00:00,604.81,606.76,604.76,605.67,6450.0,603.1829,605.1277,603.133,604.0406,6450.0
2022-06-27 12:30:00,605.59,606.63,605.0,606.3,7428.0,603.9608,604.998,603.3724,604.6689,7428.0
2022-06-27 13:00:00,606.5,606.75,602.68,604.43,14023.0,604.8684,605.1177,601.0586,602.8039,14023.0
2022-06-27 13:30:00,604.59,607.0,604.58,605.0,13310.0,602.9635,605.367,602.9535,603.3724,13310.0
2022-06-27 14:00:00,605.04,607.6,604.36,605.78,11684.0,603.4123,605.9654,602.7341,604.1503,11684.0
2022-06-27 14:30:00,605.87,606.2,603.88,604.06,10725.0,604.24,604.5692,602.2554,602.4349,10725.0
2022-06-27 15:00:00,603.53,604.4,602.38,603.44,16322.0,601.9063,602.774,600.7594,601.8166,16322.0
2022-06-27 15:30:00,602.73,603.69,601.23,602.55,37794.0,601.1085,602.0659,599.6125,600.929,37794.0
2022-06-28 09:30:00,600.67,604.33,598.83,600.0,27666.0,599.054,602.7042,597.219,598.3858,27666.0
2022-06-28 10:00:00,599.79,602.67,598.87,601.96,15839.0,598.1764,601.0487,597.2589,600.3406,15839.0
2022-06-28 10:30:00,601.06,601.8,599.18,600.58,8087.0,599.443,600.181,597.568,598.9643,8087.0
2022-06-28 11:00:00,601.31,603.86,597.72,597.72,11727.0,599.6923,602.2355,596.112,596.112,11727.0
2022-06-28 11:30:00,598.1,598.74,595.48,595.63,14424.0,596.491,597.1292,593.878,594.0276,14424.0
2022-06-28 12:00:00,595.47,596.85,593.65,596.27,14412.0,593.868,595.2443,592.0529,594.6659,14412.0
2022-06-28 12:30:00,596.25,597.48,595.56,597.1,9451.0,594.6459,595.8726,593.9578,595.4936,9451.0
2022-06-28 13:00:00,596.83,597.28,594.62,594.63,5174.0,595.2244,595.6732,593.0203,593.0303,5174.0
2022-06-28 13:30:00,594.8,596.12,593.65,595.49,6876.0,593.1998,594.5163,592.0529,593.888,6876.0
2022-06-28 14:00:00,596.01,596.2,594.77,595.55,7883.0,594.4066,594.5961,593.1699,593.9478,7883.0
2022-06-28 14:30:00,595.47,596.06,593.63,594.69,11944.0,593.868,594.4564,592.033,593.0901,11944.0
2022-06-28 15:00:00,595.1,596.95,593.73,596.38,11892.0,593.499,595.344,592.1327,594.7756,11892.0
2022-06-28 15:30:00,596.34,597.51,593.66,594.42,51471.0,594.7357,595.9025,592.0629,592.8209,51471.0
2022-06-29 09:30:00,597.56,597.56,590.01,596.36,21322.0,595.9524,595.9524,588.4227,594.7556,21322.0
2022-06-29 10:00:00,598.26,601.82,597.42,601.74,15251.0,596.6505,600.2009,595.8128,600.1212,15251.0
2022-06-29 10:30:00,602.25,603.94,601.35,602.89,6852.0,600.6298,602.3152,599.7322,601.2681,6852.0
2022-06-29 11:00:00,603.87,604.98,603.45,604.2,9871.0,602.2454,603.3524,601.8266,602.5745,9871.0
2022-06-29 11:30:00,604.06,605.58,603.68,603.68,7183.0,602.4349,603.9508,602.0559,602.0559,7183.0
2022-06-29 12:00:00,602.93,603.33,599.32,599.32,7587.0,601.308,601.7069,597.7077,597.7077,7587.0
2022-06-29 12:30:00,600.03,603.54,599.24,603.54,7286.0,598.4158,601.9163,597.6279,601.9163,7286.0
2022-06-29 13:00:00,603.94,605.21,602.83,603.59,7157.0,602.3152,603.5818,601.2082,601.9662,7157.0
2022-06-29 13:30:00,603.41,605.56,603.41,605.44,13751.0,601.7867,603.9309,601.7867,603.8112,13751.0
2022-06-29 14:00:00,605.45,607.41,605.05,605.13,23687.0,603.8212,605.7759,603.4223,603.502,23687.0
2022-06-29 14:30:00,605.06,605.06,598.88,600.37,21209.0,603.4322,603.4322,597.2689,598.7548,21209.0
2022-06-29 15:00:00,600.71,601.2,598.78,599.99,18163.0,599.0939,599.5826,597.1691,598.3759,18163.0
2022-06-29 15:30:00,599.74,599.98,596.41,597.5,57361.0,598.1265,598.3659,594.8055,595.8926,57361.0
2022-06-30 09:30:00,595.16,596.69,583.05,587.56,51014.0,593.5589,595.0847,581.4814,585.9793,51014.0
2022-06-30 10:00:00,587.48,588.52,584.68,587.78,23163.0,585.8995,586.9367,583.1071,586.1987,23163.0
2022-06-30 10:30:00,588.33,594.81,588.32,593.99,10335.0,586.7472,593.2098,586.7373,592.392,10335.0
2022-06-30 11:00:00,593.75,594.7,592.32,593.0,9852.0,592.1527,593.1001,590.7265,591.4047,9852.0
2022-06-30 11:30:00,593.0,594.96,592.71,594.48,4833.0,591.4047,593.3594,591.1155,592.8807,4833.0
2022-06-30 12:00:00,594.27,596.83,591.65,596.18,6725.0,592.6713,595.2244,590.0583,594.5761,6725.0
2022-06-30 12:30:00,596.55,597.53,595.48,597.3,5203.0,594.9451,595.9225,593.878,595.6931,5203.0
2022-06-30 13:00:00,597.06,598.67,595.28,596.74,4836.0,595.4537,597.0594,593.6785,595.1346,4836.0
2022-06-30 13:30:00,596.8,597.84,595.49,597.37,8232.0,595.1944,596.2317,593.888,595.7629,8232.0
2022-06-30 14:00:00,597.22,598.08,595.05,596.99,11866.0,595.6133,596.471,593.4492,595.3839,11866.0
2022-06-30 14:30:00,596.65,597.02,593.25,593.5,15674.0,595.0449,595.4139,591.654,591.9033,15674.0
2022-06-30 15:00:00,593.49,593.49,589.59,593.34,19572.0,591.8934,591.8934,588.0038,591.7438,19572.0
2022-06-30 15:30:00,593.36,594.81,588.34,591.13,59492.0,591.7637,593.2098,586.7572,589.5397,59492.0
2022-07-01 09:30:00,588.7,594.26,586.74,593.86,20813.0,587.1162,592.6613,585.1615,592.2624,20813.0
2022-07-01 10:00:00,594.21,596.21,586.86,587.34,7142.0,592.6114,594.606,585.2812,585.7599,7142.0
2022-07-01 10:30:00,586.27,589.88,586.17,589.7,5621.0,584.6928,588.2931,584.593,588.1135,5621.0
2022-07-01 11:00:00,589.33,590.27,587.92,589.05,5476.0,587.7445,588.682,586.3383,587.4653,5476.0
2022-07-01 11:30:00,590.15,592.13,588.65,588.95,7988.0,588.5623,590.537,587.0664,587.3656,7988.0
2022-07-01 12:00:00,588.94,590.69,588.45,590.33,5430.0,587.3556,589.1009,586.8669,588.7419,5430.0
2022-07-01 12:30:00,590.26,590.26,587.49,587.49,5038.0,588.672,588.672,585.9095,585.9095,5038.0
2022-07-01 13:00:00,587.48,590.02,586.82,589.35,5214.0,585.8995,588.4327,585.2413,587.7645,5214.0
2022-07-01 13:30:00,590.13,591.54,589.35,591.54,4739.0,588.5424,589.9486,587.7645,589.9486,4739.0
2022-07-01 14:00:00,591.21,593.91,590.88,593.16,6949.0,589.6195,592.3122,589.2904,591.5642,6949.0
2022-07-01 14:30:00,593.41,595.75,593.41,595.58,6114.0,591.8136,594.1473,591.8136,593.9777,6114.0
2022-07-01 15:00:00,595.77,596.62,594.0,595.77,8417.0,594.1672,595.0149,592.402,594.1672,8417.0
2022-07-01 15:30:00,596.57,597.0,594.33,595.05,24449.0,594.9651,595.3939,592.7311,593.4492,24449.0
2022-07-05 09:30:00,593.92,594.53,584.25,588.86,31700.0,592.3222,592.9306,582.6782,587.2758,31700.0
2022-07-05 10:00:00,589.05,590.43,587.96,590.33,23866.0,587.4653,588.8416,586.3782,588.7419,23866.0
2022-07-05 10:30:00,590.23,591.37,586.81,587.44,19524.0,588.6421,589.7791,585.2313,585.8596,19524.0
2022-07-05 11:00:00,586.23,586.76,583.09,585.63,9013.0,584.6529,585.1815,581.5213,584.0545,9013.0
2022-07-05 11:30:00,585.31,587.18,584.31,586.64,8624.0,583.7354,585.6003,582.738,585.0618,8624.0
2022-07-05 12:00:00,586.89,589.64,585.09,589.19,5962.0,585.3111,588.0537,583.516,587.6049,5962.0
2022-07-05 12:30:00,589.45,589.69,588.25,589.45,5484.0,587.8642,588.1036,586.6675,587.8642,5484.0
2022-07-05 13:00:00,588.83,588.83,587.33,587.33,6674.0,587.2459,587.2459,585.7499,585.7499,6674.0
2022-07-05 13:30:00,587.25,587.74,585.45,585.72,15495.0,585.6701,586.1588,583.875,584.1443,15495.0
2022-07-05 14:00:00,585.79,589.22,585.45,589.22,9810.0,584.2141,587.6348,583.875,587.6348,9810.0
2022-07-05 14:30:00,589.54,592.15,589.36,591.26,12190.0,587.954,590.557,587.7745,589.6694,12190.0
2022-07-05 15:00:00,591.25,596.57,590.75,596.37,30852.0,589.6594,594.9651,589.1607,594.7656,30852.0
2022-07-05 15:30:00,596.52,597.0,594.74,596.36,57139.0,594.9152,595.3939,593.14,594.7556,57139.0
2022-07-06 09:30:00,594.79,601.19,592.61,600.07,28613.0,593.1899,599.5726,591.0157,598.4557,28613.0
2022-07-06 10:00:00,599.64,601.88,596.15,597.44,9450.0,598.0268,600.2608,594.5462,595.8327,9450.0
2022-07-06 10:30:00,597.48,597.73,591.91,594.53,8481.0,595.8726,596.1219,590.3176,592.9306,8481.0
2022-07-06 11:00:00,594.68,595.12,591.62,593.44,9539.0,593.0802,593.519,590.0284,591.8435,9539.0
2022-07-06 11:30:00,593.54,593.54,590.0,593.0,9346.0,591.9432,591.9432,588.4127,591.4047,9346.0
2022-07-06 12:00:00,592.95,593.4,591.25,591.33,3810.0,591.3548,591.8036,589.6594,589.7392,3810.0
2022-07-06 12:30:00,591.66,592.68,591.06,591.94,6957.0,590.0683,591.0855,589.4699,590.3475,6957.0
2022-07-06 13:00:00,592.17,592.59,590.99,590.99,5588.0,590.5769,590.9958,589.4001,589.4001,5588.0
2022-07-06 13:30:00,591.3,592.59,590.82,591.2,8210.0,589.7092,590.9958,589.2305,589.6095,8210.0
2022-07-06 14:00:00,590.71,592.95,588.91,591.95,9350.0,589.1208,591.3548,587.3257,590.3575,9350.0
2022-07-06 14:30:00,591.9,595.58,591.9,594.29,10383.0,590.3076,593.9777,590.3076,592.6912,10383.0
2022-07-06 15:00:00,594.05,595.34,593.6,594.88,7472.0,592.4518,593.7384,592.0031,593.2796,7472.0
2022-07-06 15:30:00,594.87,597.15,592.68,594.9,53554.0,593.2696,595.5435,591.0855,593.2996,53554.0
2022-07-07 09:30:00,598.01,601.56,596.0,601.56,20898.0,596.4012,599.9416,594.3966,599.9416,20898.0
2022-07-07 10:00:00,601.81,602.57,598.95,599.18,14254.0,600.191,600.9489,597.3387,597.568,14254.0
2022-07-07 10:30:00,599.34,599.34,597.12,598.99,5836.0,597.7276,597.7276,595.5136,597.3786,5836.0
2022-07-07 11:00:00,598.36,601.43,597.81,601.43,8595.0,596.7503,599.812,596.2017,599.812,8595.0
2022-07-07 11:30:00,601.16,602.65,601.16,602.16,8939.0,599.5427,601.0287,599.5427,600.54,8939.0
2022-07-07 12:00:00,601.74,603.36,601.47,603.0,18171.0,600.1212,601.7368,599.8519,601.3778,18171.0
2022-07-07 12:30:00,603.48,605.43,602.84,605.32,13788.0,601.8565,603.8012,601.2182,603.6915,13788.0
2022-07-07 13:00:00,605.3,605.99,604.65,605.16,8180.0,603.6716,604.3597,603.0233,603.532,8180.0
2022-07-07 13:30:00,606.0,608.1,605.72,607.9,10555.0,604.3697,606.464,604.0905,606.2646,10555.0
2022-07-07 14:00:00,607.87,609.26,607.28,609.25,10978.0,606.2347,607.6209,605.6463,607.611,10978.0
2022-07-07 14:30:00,609.33,609.65,607.88,607.92,7086.0,607.6907,608.0099,606.2446,606.2845,7086.0
2022-07-07 15:00:00,607.9,609.0,607.9,608.9,10016.0,606.2646,607.3616,606.2646,607.2619,10016.0
2022-07-07 15:30:00,609.0,609.63,606.42,607.34,50757.0,607.3616,607.9899,604.7886,605.7061,50757.0
2022-07-08 09:30:00,605.58,614.73,604.12,614.21,38006.0,603.9508,613.0762,602.4948,612.5576,38006.0
2022-07-08 10:00:00,614.6,618.55,610.51,618.09,11751.0,612.9466,616.8859,608.8676,616.4272,11751.0
2022-07-08 10:30:00,618.23,620.65,618.11,620.65,15607.0,616.5668,618.9803,616.4471,618.9803,15607.0
2022-07-08 11:00:00,620.63,621.21,615.84,616.86,22642.0,618.9603,619.5388,614.1832,615.2005,22642.0
2022-07-08 11:30:00,616.86,617.93,615.3,615.3,12067.0,615.2005,616.2676,613.6447,613.6447,12067.0
2022-07-08 12:00:00,616.11,619.02,615.36,618.66,8030.0,614.4525,617.3547,613.7045,616.9956,8030.0
2022-07-08 12:30:00,618.5,618.95,617.2,617.48,8543.0,616.8361,617.2849,615.5396,615.8188,8543.0
2022-07-08 13:00:00,617.71,617.81,615.47,616.75,7730.0,616.0482,616.1479,613.8142,615.0908,7730.0
2022-07-08 13:30:00,617.01,619.47,616.06,619.13,13826.0,615.3501,617.8035,614.4026,617.4644,13826.0
2022-07-08 14:00:00,619.26,622.79,618.84,622.79,16358.0,617.594,621.1145,617.1752,621.1145,16358.0
2022-07-08 14:30:00,622.75,623.54,621.33,622.71,15919.0,621.0746,621.8625,619.6585,621.0347,15919.0
2022-07-08 15:00:00,622.42,624.48,622.42,623.65,21990.0,620.7455,622.8,620.7455,621.9722,21990.0
2022-07-08 15:30:00,623.42,623.42,620.46,621.57,41508.0,621.7428,621.7428,618.7908,619.8978,41508.0
2022-07-11 09:30:00,616.03,619.75,613.94,617.55,15504.0,614.3727,618.0827,612.2883,615.8886,15504.0
2022-07-11 10:00:00,617.05,620.64,616.91,618.38,5832.0,615.39,618.9703,615.2503,616.7164,5832.0
2022-07-11 10:30:00,618.26,620.1,618.26,619.13,6316.0,616.5967,618.4318,616.5967,617.4644,6316.0
2022-07-11 11:00:00,619.1,619.8,618.29,618.29,6577.0,617.4345,618.1326,616.6266,616.6266,6577.0
2022-07-11 11:30:00,618.18,618.18,615.81,616.95,6160.0,616.5169,616.5169,614.1533,615.2902,6160.0
2022-07-11 12:00:00,617.02,618.51,616.78,618.51,5626.0,615.3601,616.846,615.1207,616.846,5626.0
2022-07-11 12:30:00,618.56,618.59,615.76,616.07,6323.0,616.8959,616.9258,614.1034,614.4126,6323.0
2022-07-11 13:00:00,616.31,618.02,616.31,618.01,3328.0,614.652,616.3574,614.652,616.3474,3328.0
2022-07-11 13:30:00,617.92,619.54,617.85,619.21,6362.0,616.2576,617.8733,616.1878,617.5442,6362.0
2022-07-11 14:00:00,619.22,619.23,617.38,618.36,7434.0,617.5541,617.5641,615.7191,616.6964,7434.0
2022-07-11 14:30:00,618.16,619.02,617.82,618.09,6310.0,616.497,617.3547,616.1579,616.4272,6310.0
2022-07-11 15:00:00,618.03,618.07,615.04,615.56,9085.0,616.3673,616.4072,613.3854,613.904,9085.0
2022-07-11 15:30:00,614.97,616.2,613.69,614.51,29905.0,613.3156,614.5423,612.039,612.8568,29905.0
2022-07-12 09:30:00,619.09,620.0,610.4,612.08,19368.0,617.4245,618.332,608.7579,610.4333,19368.0
2022-07-12 10:00:00,611.13,611.13,605.03,607.3,7662.0,609.4859,609.4859,603.4023,605.6662,7662.0
2022-07-12 10:30:00,608.87,611.04,607.77,609.6,9119.0,607.232,609.3961,606.1349,607.96,9119.0
2022-07-12 11:00:00,609.99,615.29,609.43,615.12,7633.0,608.349,613.6347,607.7905,613.4652,7633.0
2022-07-12 11:30:00,616.44,616.61,612.35,614.11,7734.0,614.7816,614.9512,610.7026,612.4579,7734.0
2022-07-12 12:00:00,614.39,615.16,613.34,614.86,18764.0,612.7371,613.5051,611.69,613.2059,18764.0
2022-07-12 12:30:00,614.92,615.89,614.42,615.77,7465.0,613.2657,614.2331,612.767,614.1134,7465.0
2022-07-12 13:00:00,615.87,615.87,614.34,615.47,6365.0,614.2131,614.2131,612.6873,613.8142,6365.0
2022-07-12 13:30:00,615.24,615.52,613.65,614.02,4929.0,613.5848,613.8641,611.9991,612.3681,4929.0
2022-07-12 14:00:00,614.04,614.04,612.26,613.38,5427.0,612.3881,612.3881,610.6129,611.7298,5427.0
2022-07-12 14:30:00,613.29,614.5,613.22,613.4,5825.0,611.6401,612.8468,611.5703,611.7498,5825.0
2022-07-12 15:00:00,613.38,613.38,609.9,610.0,8059.0,611.7298,611.7298,608.2592,608.3589,8059.0
2022-07-12 15:30:00,609.88,611.7,607.89,610.09,27275.0,608.2393,610.0544,606.2546,608.4487,27275.0
2022-07-13 09:30:00,599.07,613.82,597.85,609.47,19044.0,597.4583,612.1687,596.2416,607.8304,19044.0
2022-07-13 10:00:00,608.6,608.88,600.24,602.89,18824.0,606.9627,607.242,598.6252,601.2681,18824.0
2022-07-13 10:30:00,603.65,611.92,603.65,611.0,9586.0,602.026,610.2738,602.026,609.3562,9586.0
2022-07-13 11:00:00,611.4,611.69,605.8,605.91,11411.0,609.7552,610.0444,604.1702,604.2799,11411.0
2022-07-13 11:30:00,606.15,606.15,602.83,605.27,9035.0,604.5193,604.5193,601.2082,603.6417,9035.0
2022-07-13 12:00:00,606.03,608.64,605.29,608.63,3883.0,604.3996,607.0026,603.6616,606.9926,3883.0
2022-07-13 12:30:00,608.35,610.58,607.95,610.58,6049.0,606.7134,608.9374,606.3145,608.9374,6049.0
2022-07-13 13:00:00,610.37,611.34,609.28,609.39,9165.0,608.7279,609.6953,607.6409,607.7506,9165.0
2022-07-13 13:30:00,609.31,609.31,607.42,608.98,6689.0,607.6708,607.6708,605.7859,607.3417,6689.0
2022-07-13 14:00:00,608.52,608.52,604.65,606.63,15770.0,606.8829,606.8829,603.0233,604.998,15770.0
2022-07-13 14:30:00,606.89,608.16,606.49,607.36,11018.0,605.2573,606.5239,604.8584,605.726,11018.0
2022-07-13 15:00:00,607.44,607.44,604.18,604.18,9419.0,605.8058,605.8058,602.5546,602.5546,9419.0
2022-07-13 15:30:00,604.66,604.66,601.71,602.02,44742.0,603.0333,603.0333,600.0912,600.4004,44742.0
2022-07-14 09:30:00,595.99,596.1,583.11,583.4,28633.0,594.3866,594.4963,581.5413,581.8305,28633.0
2022-07-14 10:00:00,584.0,591.61,583.46,591.61,14544.0,582.4289,590.0184,581.8903,590.0184,14544.0
2022-07-14 10:30:00,591.28,591.44,587.94,589.26,12605.0,589.6893,589.8489,586.3583,587.6747,12605.0
2022-07-14 11:00:00,590.21,594.65,589.86,594.45,8178.0,588.6222,593.0502,588.2731,592.8508,8178.0
2022-07-14 11:30:00,594.71,600.8,594.69,599.64,21200.0,593.1101,599.1837,593.0901,598.0268,21200.0
2022-07-14 12:00:00,599.69,599.91,597.79,599.42,12770.0,598.0767,598.2961,596.1818,597.8074,12770.0
2022-07-14 12:30:00,599.47,599.99,597.68,598.69,5818.0,597.8573,598.3759,596.0721,597.0794,5818.0
2022-07-14 13:00:00,598.62,602.9,598.57,602.85,9410.0,597.0096,601.278,596.9597,601.2282,9410.0
2022-07-14 13:30:00,602.76,602.85,601.08,601.65,7419.0,601.1384,601.2282,599.4629,600.0314,7419.0
2022-07-14 14:00:00,601.94,605.6,601.65,605.6,7347.0,600.3206,603.9708,600.0314,603.9708,7347.0
2022-07-14 14:30:00,605.36,605.56,602.68,603.55,12670.0,603.7314,603.9309,601.0586,601.9263,12670.0
2022-07-14 15:00:00,603.56,604.49,601.9,603.92,19063.0,601.9363,602.8638,600.2807,602.2953,19063.0
2022-07-14 15:30:00,603.94,604.6,598.42,598.87,44703.0,602.3152,602.9735,596.8101,597.2589,44703.0
2022-07-15 09:30:00,601.29,601.32,596.24,598.59,31181.0,599.6724,599.7023,594.636,596.9796,31181.0
2022-07-15 10:00:00,600.13,603.96,600.13,602.59,6815.0,598.5155,602.3352,598.5155,600.9689,6815.0
2022-07-15 10:30:00,602.29,606.45,601.97,604.57,9227.0,600.6697,604.8185,600.3505,602.9435,9227.0
2022-07-15 11:00:00,603.88,604.34,602.56,603.3,8747.0,602.2554,602.7142,600.939,601.677,8747.0
2022-07-15 11:30:00,603.47,605.77,603.07,603.89,11582.0,601.8465,604.1403,601.4476,602.2654,11582.0
2022-07-15 12:00:00,604.98,606.12,604.92,605.79,5553.0,603.3524,604.4894,603.2926,604.1603,5553.0
2022-07-15 12:30:00,605.43,606.41,604.5,605.54,6307.0,603.8012,604.7786,602.8737,603.9109,6307.0
2022-07-15 13:00:00,605.61,607.43,605.56,606.76,7594.0,603.9807,605.7959,603.9309,605.1277,7594.0
2022-07-15 13:30:00,606.96,607.49,604.36,604.36,5043.0,605.3271,605.8557,602.7341,602.7341,5043.0
2022-07-15 14:00:00,604.56,604.93,603.93,604.25,5648.0,602.9336,603.3026,602.3053,602.6244,5648.0
2022-07-15 14:30:00,604.29,605.15,603.88,604.92,5845.0,602.6643,603.522,602.2554,603.2926,5845.0
2022-07-15 15:00:00,604.77,606.71,604.19,605.66,9660.0,603.143,605.0778,602.5646,604.0306,9660.0
2022-07-15 15:30:00,605.85,607.73,605.18,607.63,43011.0,604.2201,606.095,603.5519,605.9953,43011.0
2022-07-18 09:30:00,605.0,608.41,600.23,600.23,17317.0,603.3724,606.7732,598.6152,598.6152,17317.0
2022-07-18 10:00:00,600.0,604.06,598.7,603.27,6093.0,598.3858,602.4349,597.0893,601.647,6093.0
2022-07-18 10:30:00,602.87,602.91,599.69,601.01,11236.0,601.2481,601.288,598.0767,599.3931,11236.0
2022-07-18 11:00:00,601.3,601.3,598.45,599.2,5984.0,599.6823,599.6823,596.84,597.588,5984.0
2022-07-18 11:30:00,599.48,600.78,597.81,598.01,5813.0,597.8672,599.1637,596.2017,596.4012,5813.0
2022-07-18 12:00:00,597.89,597.9,595.23,595.76,5876.0,596.2815,596.2915,593.6287,594.1572,5876.0
2022-07-18 12:30:00,595.76,596.55,595.0,595.6,7550.0,594.1572,594.9451,593.3993,593.9977,7550.0
2022-07-18 13:00:00,595.65,595.66,592.74,593.27,12322.0,594.0475,594.0575,591.1454,591.6739,12322.0
2022-07-18 13:30:00,592.99,593.08,589.46,589.65,18464.0,591.3947,591.4845,587.8742,588.0637,18464.0
2022-07-18 14:00:00,589.75,590.55,587.53,587.64,22625.0,588.1634,588.9613,585.9494,586.0591,22625.0
2022-07-18 14:30:00,587.56,589.2,585.72,585.72,18016.0,585.9793,587.6149,584.1443,584.1443,18016.0
2022-07-18 15:00:00,585.32,585.55,583.23,583.23,22553.0,583.7453,583.9747,581.661,581.661,22553.0
2022-07-18 15:30:00,583.07,587.6,582.73,586.98,51498.0,581.5014,586.0192,581.1623,585.4009,51498.0
2022-07-19 09:30:00,594.58,597.35,588.0,591.9,30026.0,592.9804,595.743,586.4181,590.3076,30026.0
2022-07-19 10:00:00,592.12,593.16,588.99,590.68,9420.0,590.527,591.5642,587.4055,589.0909,9420.0
2022-07-19 10:30:00,590.63,595.0,590.01,593.61,9427.0,589.041,593.3993,588.4227,592.013,9427.0
2022-07-19 11:00:00,593.8,597.3,593.8,596.95,15379.0,592.2025,595.6931,592.2025,595.344,15379.0
2022-07-19 11:30:00,597.27,597.57,594.93,595.88,15829.0,595.6632,595.9624,593.3295,594.2769,15829.0
2022-07-19 12:00:00,596.0,597.43,594.1,594.69,7988.0,594.3966,595.8228,592.5017,593.0901,7988.0
2022-07-19 12:30:00,594.65,596.04,594.65,596.04,5534.0,593.0502,594.4365,593.0502,594.4365,5534.0
2022-07-19 13:00:00,595.72,596.37,594.06,594.06,6249.0,594.1174,594.7656,592.4618,592.4618,6249.0
2022-07-19 13:30:00,594.02,595.79,594.02,594.96,9272.0,592.4219,594.1872,592.4219,593.3594,9272.0
2022-07-19 14:00:00,595.02,595.88,594.97,595.54,7831.0,593.4192,594.2769,593.3694,593.9378,7831.0
2022-07-19 14:30:00,596.0,596.71,594.65,595.67,6093.0,594.3966,595.1047,593.0502,594.0675,6093.0
2022-07-19 15:00:00,595.42,596.32,594.92,594.92,8848.0,593.8182,594.7157,593.3195,593.3195,8848.0
2022-07-19 15:30:00,594.85,596.33,594.01,595.73,47712.0,593.2497,594.7257,592.412,594.1273,47712.0
2022-07-20 09:30:00,598.01,599.25,590.0,595.74,12490.0,596.4012,597.6379,588.4127,594.1373,12490.0
2022-07-20 10:00:00,595.99,597.66,594.37,596.07,5450.0,594.3866,596.0521,592.771,594.4664,5450.0
2022-07-20 10:30:00,596.5,598.1,595.53,597.87,10390.0,594.8953,596.491,593.9279,596.2616,10390.0
2022-07-20 11:00:00,598.0,598.18,596.04,596.35,9455.0,596.3912,596.5707,594.4365,594.7457,9455.0
2022-07-20 11:30:00,596.26,596.26,593.4,595.0,6530.0,594.6559,594.6559,591.8036,593.3993,6530.0
2022-07-20 12:00:00,595.39,596.55,594.68,596.32,9225.0,593.7882,594.9451,593.0802,594.7157,9225.0
2022-07-20 12:30:00,596.6,597.69,595.25,595.9,4959.0,594.995,596.0821,593.6486,594.2969,4959.0
2022-07-20 13:00:00,595.67,595.75,591.33,592.85,6875.0,594.0675,594.1473,589.7392,591.2551,6875.0
2022-07-20 13:30:00,593.15,593.9,589.78,589.79,6514.0,591.5543,592.3023,588.1933,588.2033,6514.0
2022-07-20 14:00:00,590.71,591.88,590.35,591.48,4883.0,589.1208,590.2877,588.7618,589.8888,4883.0
2022-07-20 14:30:00,591.42,592.88,591.2,592.63,8103.0,589.8289,591.285,589.6095,591.0357,8103.0
2022-07-20 15:00:00,592.62,595.3,592.2,595.3,10647.0,591.0257,593.6985,590.6068,593.6985,10647.0
2022-07-20 15:30:00,595.15,595.99,593.07,594.74,29162.0,593.5489,594.3866,591.4745,593.14,29162.0
2022-07-21 09:30:00,590.89,599.98,585.63,587.08,77886.0,589.3003,598.3659,584.0545,585.5006,77886.0
2022-07-21 10:00:00,587.08,594.29,586.76,592.04,20498.0,585.5006,592.6912,585.1815,590.4473,20498.0
2022-07-21 10:30:00,592.37,594.5,591.67,592.15,9416.0,590.7764,592.9006,590.0782,590.557,9416.0
2022-07-21 11:00:00,592.08,594.81,591.0,592.2,16457.0,590.4871,593.2098,589.4101,590.6068,16457.0
2022-07-21 11:30:00,592.69,595.18,590.85,591.25,32728.0,591.0955,593.5788,589.2605,589.6594,32728.0
2022-07-21 12:00:00,591.25,592.15,589.3,589.5,17851.0,589.6594,590.557,587.7146,587.9141,17851.0
2022-07-21 12:30:00,589.59,590.27,588.6,588.84,9196.0,588.0038,588.682,587.0165,587.2559,9196.0
2022-07-21 13:00:00,588.89,589.23,587.06,587.4,3912.0,587.3057,587.6448,585.4807,585.8197,3912.0
2022-07-21 13:30:00,587.52,587.73,585.36,585.9,9222.0,585.9394,586.1488,583.7852,584.3238,9222.0
2022-07-21 14:00:00,586.08,592.41,585.97,592.41,17712.0,584.5033,590.8163,584.3936,590.8163,17712.0
2022-07-21 14:30:00,592.32,594.56,592.28,594.52,10691.0,590.7265,592.9605,590.6866,592.9206,10691.0
2022-07-21 15:00:00,594.63,594.63,592.64,593.76,26487.0,593.0303,593.0303,591.0456,592.1626,26487.0
2022-07-21 15:30:00,593.92,595.11,591.51,592.17,42056.0,592.3222,593.509,589.9187,590.5769,42056.0
2022-07-22 09:30:00,594.5,602.7,592.15,599.87,21765.0,592.9006,601.0786,590.557,598.2562,21765.0
2022-07-22 10:00:00,599.55,599.93,592.26,592.57,8589.0,597.9371,598.316,590.6667,590.9758,8589.0
2022-07-22 10:30:00,593.21,593.47,591.13,591.5,5519.0,591.6141,591.8734,589.5397,589.9087,5519.0
2022-07-22 11:00:00,591.43,592.39,589.3,589.76,4819.0,589.8389,590.7963,587.7146,588.1734,4819.0
2022-07-22 11:30:00,588.71,589.39,587.91,588.42,4185.0,587.1262,587.8044,586.3284,586.837,4185.0
2022-07-22 12:00:00,588.89,588.89,585.0,585.0,7020.0,587.3057,587.3057,583.4262,583.4262,7020.0
2022-07-22 12:30:00,585.29,586.08,584.93,585.26,16472.0,583.7154,584.5033,583.3564,583.6855,16472.0
2022-07-22 13:00:00,584.97,584.97,582.02,582.08,5537.0,583.3963,583.3963,580.4542,580.514,5537.0
2022-07-22 13:30:00,582.31,582.78,580.81,582.78,8451.0,580.7434,581.2122,579.2475,581.2122,8451.0
2022-07-22 14:00:00,582.88,584.12,582.21,582.33,9100.0,581.3119,582.5486,580.6437,580.7634,9100.0
2022-07-22 14:30:00,582.19,582.69,580.92,581.94,6708.0,580.6238,581.1224,579.3572,580.3744,6708.0
2022-07-22 15:00:00,581.67,584.99,580.79,584.99,12286.0,580.1052,583.4162,579.2275,583.4162,12286.0
2022-07-22 15:30:00,584.88,586.93,584.36,586.0,27672.0,583.3065,585.351,582.7879,584.4235,27672.0
2022-07-25 09:30:00,579.99,583.32,575.39,576.6,36590.0,578.4297,581.7507,573.842,575.0488,36590.0
2022-07-25 10:00:00,576.43,580.46,575.67,576.5,32308.0,574.8792,578.8984,574.1213,574.9491,32308.0
2022-07-25 10:30:00,576.0,578.37,575.99,577.0,13637.0,574.4504,576.814,574.4404,575.4477,13637.0
2022-07-25 11:00:00,577.25,582.37,576.66,581.71,8284.0,575.697,580.8033,575.1086,580.145,8284.0
2022-07-25 11:30:00,582.74,585.63,582.48,583.21,8116.0,581.1723,584.0545,580.913,581.641,8116.0
2022-07-25 12:00:00,583.4,584.25,583.08,583.97,5956.0,581.8305,582.6782,581.5114,582.399,5956.0
2022-07-25 12:30:00,584.21,587.86,584.21,587.3,8673.0,582.6383,586.2785,582.6383,585.72,8673.0
2022-07-25 13:00:00,587.27,587.86,586.01,587.36,6045.0,585.6901,586.2785,584.4335,585.7798,6045.0
2022-07-25 13:30:00,587.38,588.2,586.2,586.69,9227.0,585.7998,586.6176,584.623,585.1116,9227.0
2022-07-25 14:00:00,586.47,586.47,584.53,584.7,5757.0,584.8922,584.8922,582.9575,583.127,5757.0
2022-07-25 14:30:00,584.76,585.47,583.83,584.34,6260.0,583.1868,583.8949,582.2593,582.768,6260.0
2022-07-25 15:00:00,584.1,584.1,582.55,582.96,6790.0,582.5286,582.5286,580.9828,581.3917,6790.0
2022-07-25 15:30:00,583.19,587.77,583.19,587.68,24864.0,581.6211,586.1887,581.6211,586.099,24864.0
2022-07-26 09:30:00,587.57,594.68,582.88,584.39,29788.0,585.9893,593.0802,581.3119,582.8178,29788.0
2022-07-26 10:00:00,584.41,585.77,581.23,582.42,13897.0,582.8378,584.1941,579.6663,580.8531,13897.0
2022-07-26 10:30:00,583.01,583.31,580.0,581.29,11476.0,581.4415,581.7407,578.4396,579.7262,11476.0
2022-07-26 11:00:00,581.53,584.38,581.32,582.83,10027.0,579.9655,582.8079,579.7561,581.262,10027.0
2022-07-26 11:30:00,582.34,585.66,582.32,585.17,8341.0,580.7733,584.0844,580.7534,583.5957,8341.0
2022-07-26 12:00:00,585.01,587.45,585.01,585.98,7900.0,583.4362,585.8696,583.4362,584.4036,7900.0
2022-07-26 12:30:00,586.7,588.85,585.32,588.85,10362.0,585.1216,587.2658,583.7453,587.2658,10362.0
2022-07-26 13:00:00,589.64,591.5,589.25,590.95,5210.0,588.0537,589.9087,587.6648,589.3602,5210.0
2022-07-26 13:30:00,590.73,590.73,587.82,587.82,5555.0,589.1408,589.1408,586.2386,586.2386,5555.0
2022-07-26 14:00:00,588.28,590.23,588.28,588.69,6014.0,586.6974,588.6421,586.6974,587.1063,6014.0
2022-07-26 14:30:00,588.21,588.21,586.6,586.6,4926.0,586.6276,586.6276,585.0219,585.0219,4926.0
2022-07-26 15:00:00,586.35,586.71,583.51,583.62,10964.0,584.7726,585.1316,581.9402,582.0499,10964.0
2022-07-26 15:30:00,583.63,585.06,582.09,582.56,49468.0,582.0599,583.486,580.524,580.9928,49468.0
2022-07-27 09:30:00,579.59,579.78,568.01,574.81,19688.0,578.0307,578.2202,566.4819,573.2636,19688.0
2022-07-27 10:00:00,574.23,579.95,573.88,578.15,18405.0,572.6852,578.3898,572.3361,576.5946,18405.0
2022-07-27 10:30:00,578.2,579.46,575.79,577.15,14914.0,576.6445,577.9011,574.241,575.5973,14914.0
2022-07-27 11:00:00,577.15,579.89,576.87,579.16,8509.0,575.5973,578.3299,575.3181,577.6019,8509.0
2022-07-27 11:30:00,579.71,581.67,579.29,581.32,5978.0,578.1504,580.1052,577.7316,579.7561,5978.0
2022-07-27 12:00:00,580.86,581.96,580.43,581.96,7609.0,579.2973,580.3944,578.8685,580.3944,7609.0
2022-07-27 12:30:00,581.55,583.39,581.19,582.12,5392.0,579.9855,581.8205,579.6264,580.5539,5392.0
2022-07-27 13:00:00,582.05,583.79,581.85,583.78,3931.0,580.4841,582.2194,580.2847,582.2095,3931.0
2022-07-27 13:30:00,583.97,585.11,583.24,584.82,9807.0,582.399,583.5359,581.6709,583.2467,9807.0
2022-07-27 14:00:00,584.95,585.7,583.06,584.87,8567.0,583.3763,584.1243,581.4914,583.2965,8567.0
2022-07-27 14:30:00,585.17,590.4,583.2,588.05,18843.0,583.5957,588.8117,581.631,586.468,18843.0
2022-07-27 15:00:00,588.22,589.73,586.17,589.63,24731.0,586.6375,588.1435,584.593,588.0437,24731.0
2022-07-27 15:30:00,590.0,591.44,587.38,587.84,55906.0,588.4127,589.8489,585.7998,586.2586,55906.0
2022-07-28 09:30:00,588.89,591.35,570.62,570.62,32946.0,587.3057,589.7591,569.0849,569.0849,32946.0
2022-07-28 10:00:00,571.38,572.55,563.82,568.26,36411.0,569.8428,571.0097,562.3032,566.7312,36411.0
2022-07-28 10:30:00,569.97,575.81,568.25,575.55,36472.0,568.4366,574.2609,566.7213,574.0016,36472.0
2022-07-28 11:00:00,575.25,579.88,575.08,579.26,17544.0,573.7024,578.32,573.5329,577.7016,17544.0
2022-07-28 11:30:00,579.18,583.68,578.48,583.0,12115.0,577.6219,582.1097,576.9237,581.4316,12115.0
2022-07-28 12:00:00,583.27,586.3,582.01,585.74,7591.0,581.7008,584.7227,580.4442,584.1642,7591.0
2022-07-28 12:30:00,585.4,585.73,583.93,584.88,12025.0,583.8251,584.1542,582.3591,583.3065,12025.0
2022-07-28 13:00:00,584.72,585.5,583.9,584.85,5940.0,583.1469,583.9248,582.3292,583.2766,5940.0
2022-07-28 13:30:00,584.96,589.99,584.78,589.61,12035.0,583.3863,588.4028,583.2068,588.0238,12035.0
2022-07-28 14:00:00,589.8,592.03,588.77,590.13,18106.0,588.2133,590.4373,587.1861,588.5424,18106.0
2022-07-28 14:30:00,590.35,590.56,587.81,588.59,11337.0,588.7618,588.9712,586.2286,587.0065,11337.0
2022-07-28 15:00:00,588.4,588.44,585.9,585.9,13192.0,586.817,586.8569,584.3238,584.3238,13192.0
2022-07-28 15:30:00,585.88,585.95,581.74,582.71,20242.0,584.3038,584.3736,580.175,581.1424,20242.0
2022-07-29 09:30:00,584.95,585.15,574.46,576.46,18518.0,583.3763,583.5758,572.9145,574.9092,18518.0
2022-07-29 10:00:00,576.43,579.93,576.2,577.44,30246.0,574.8792,578.3698,574.6499,575.8865,30246.0
2022-07-29 10:30:00,577.23,581.94,577.0,578.36,16374.0,575.6771,580.3744,575.4477,576.8041,16374.0
2022-07-29 11:00:00,578.37,578.6,575.52,575.52,17272.0,576.814,577.0434,573.9717,573.9717,17272.0
2022-07-29 11:30:00,575.98,578.39,575.15,576.01,14844.0,574.4305,576.834,573.6027,574.4604,14844.0
2022-07-29 12:00:00,576.04,577.62,574.56,577.5,22166.0,574.4903,576.066,573.0143,575.9464,22166.0
2022-07-29 12:30:00,577.64,577.9,575.97,576.62,10469.0,576.086,576.3453,574.4205,575.0687,10469.0
2022-07-29 13:00:00,576.54,579.91,576.54,576.61,12451.0,574.989,578.3499,574.989,575.0588,12451.0
2022-07-29 13:30:00,576.7,577.4,575.0,576.19,15941.0,575.1485,575.8466,573.4531,574.6399,15941.0
2022-07-29 14:00:00,576.26,579.67,576.25,579.39,17929.0,574.7097,578.1105,574.6997,577.8313,17929.0
2022-07-29 14:30:00,579.36,580.74,577.91,580.74,7643.0,577.8014,579.1777,576.3553,579.1777,7643.0
2022-07-29 15:00:00,580.78,582.0,579.88,581.9,12795.0,579.2175,580.4343,578.32,580.3345,12795.0
2022-07-29 15:30:00,581.91,583.2,579.43,581.41,65849.0,580.3445,581.631,577.8712,579.8459,65849.0
2022-08-01 09:30:00,580.98,586.9,579.39,581.53,29311.0,579.417,585.3211,577.8313,579.9655,29311.0
2022-08-01 10:00:00,581.25,584.96,579.98,580.59,23066.0,579.6863,583.3863,578.4197,579.0281,23066.0
2022-08-01 10:30:00,580.69,586.5,578.67,585.63,26710.0,579.1278,584.9222,577.1132,584.0545,26710.0
2022-08-01 11:00:00,585.03,586.02,579.72,583.49,13689.0,583.4561,584.4434,578.1604,581.9203,13689.0
2022-08-01 11:30:00,583.72,584.97,582.26,584.2,5387.0,582.1496,583.3963,580.6936,582.6283,5387.0
2022-08-01 12:00:00,583.96,583.96,581.0,582.58,6857.0,582.389,582.389,579.437,581.0127,6857.0
2022-08-01 12:30:00,582.48,584.22,582.47,583.26,5904.0,580.913,582.6483,580.903,581.6909,5904.0
2022-08-01 13:00:00,583.61,584.31,582.09,582.3,11252.0,582.0399,582.738,580.524,580.7335,11252.0
2022-08-01 13:30:00,581.82,581.82,575.0,577.23,9705.0,580.2547,580.2547,573.4531,575.6771,9705.0
2022-08-01 14:00:00,576.92,576.92,574.39,574.48,6787.0,575.3679,575.3679,572.8447,572.9345,6787.0
2022-08-01 14:30:00,574.9,575.37,573.53,575.37,8122.0,573.3534,573.8221,571.9871,573.8221,8122.0
2022-08-01 15:00:00,575.47,576.5,573.88,575.88,9812.0,573.9218,574.9491,572.3361,574.3307,9812.0
2022-08-01 15:30:00,576.02,576.98,574.88,576.8,31791.0,574.4704,575.4278,573.3334,575.2483,31791.0
2022-08-02 09:30:00,578.5,583.8,576.7,580.53,28609.0,576.9437,582.2294,575.1485,578.9682,28609.0
2022-08-02 10:00:00,580.1,582.0,578.03,581.49,10956.0,578.5394,580.4343,576.4749,579.9256,10956.0
2022-08-02 10:30:00,581.97,585.82,581.24,584.43,15381.0,580.4043,584.244,579.6763,582.8577,15381.0
2022-08-02 11:00:00,584.26,585.96,582.98,582.98,27490.0,582.6882,584.3836,581.4116,581.4116,27490.0
2022-08-02 11:30:00,583.65,584.3,582.27,582.37,6301.0,582.0798,582.7281,580.7035,580.8033,6301.0
2022-08-02 12:00:00,582.86,585.0,580.83,584.29,13906.0,581.292,583.4262,579.2674,582.7181,13906.0
2022-08-02 12:30:00,583.88,584.22,581.74,582.25,7783.0,582.3092,582.6483,580.175,580.6836,7783.0
2022-08-02 13:00:00,582.6,582.65,579.45,579.45,4857.0,581.0327,581.0825,577.8911,577.8911,4857.0
2022-08-02 13:30:00,578.91,578.91,574.22,575.09,29617.0,577.3526,577.3526,572.6752,573.5429,29617.0
2022-08-02 14:00:00,575.09,575.32,572.1,573.01,31485.0,573.5429,573.7722,570.5609,571.4684,31485.0
2022-08-02 14:30:00,573.01,574.73,572.56,573.01,29361.0,571.4684,573.1838,571.0197,571.4684,29361.0
2022-08-02 15:00:00,573.01,573.71,569.65,570.13,25805.0,571.4684,572.1666,568.1175,568.5962,25805.0
2022-08-02 15:30:00,569.9,575.77,569.87,574.64,47817.0,568.3668,574.221,568.3369,573.0941,47817.0
2022-08-03 09:30:00,600.0,619.08,595.15,609.86,133073.0,598.3858,617.4145,593.5489,608.2193,133073.0
2022-08-03 10:00:00,609.54,617.4,608.48,613.45,42306.0,607.9002,615.739,606.843,611.7997,42306.0
2022-08-03 10:30:00,613.58,623.48,611.69,621.81,20173.0,611.9293,621.8027,610.0444,620.1372,20173.0
2022-08-03 11:00:00,621.87,623.16,616.03,619.74,25406.0,620.197,621.4835,614.3727,618.0727,25406.0
2022-08-03 11:30:00,618.94,621.95,616.3,619.19,20501.0,617.2749,620.2768,614.642,617.5242,20501.0
2022-08-03 12:00:00,619.39,620.49,617.85,617.85,15768.0,617.7237,618.8207,616.1878,616.1878,15768.0
2022-08-03 12:30:00,617.29,619.29,615.49,615.8,21364.0,615.6293,617.6239,613.8342,614.1433,21364.0
2022-08-03 13:00:00,616.24,616.58,607.28,608.26,24427.0,614.5821,614.9212,605.6463,606.6236,24427.0
2022-08-03 13:30:00,607.94,610.5,606.22,610.1,15905.0,606.3045,608.8576,604.5891,608.4587,15905.0
2022-08-03 14:00:00,610.08,610.08,605.82,608.24,22783.0,608.4387,608.4387,604.1902,606.6037,22783.0
2022-08-03 14:30:00,608.15,608.89,607.15,608.75,12969.0,606.5139,607.2519,605.5166,607.1123,12969.0
2022-08-03 15:00:00,608.55,611.05,607.44,609.02,20639.0,606.9128,609.4061,605.8058,607.3816,20639.0
2022-08-03 15:30:00,609.37,611.51,607.53,609.19,88899.0,607.7306,609.8649,605.8956,607.5511,88899.0
2022-08-04 09:30:00,602.65,616.32,602.65,611.32,59059.0,601.0287,614.6619,601.0287,609.6754,59059.0
2022-08-04 10:00:00,612.26,615.8,606.66,608.23,27705.0,610.6129,614.1433,605.0279,606.5937,27705.0
2022-08-04 10:30:00,609.12,619.92,608.54,619.92,30835.0,607.4813,618.2522,606.9029,618.2522,30835.0
2022-08-04 11:00:00,619.35,621.79,617.01,619.67,25745.0,617.6838,620.1172,615.3501,618.0029,25745.0
2022-08-04 11:30:00,619.66,621.61,618.9,620.87,32326.0,617.9929,619.9377,617.235,619.1997,32326.0
2022-08-04 12:00:00,620.86,621.8,620.38,620.98,12446.0,619.1897,620.1272,618.711,619.3094,12446.0
2022-08-04 12:30:00,620.98,621.27,618.26,619.07,13204.0,619.3094,619.5986,616.5967,617.4045,13204.0
2022-08-04 13:00:00,619.0,622.0,618.54,621.34,9088.0,617.3347,620.3267,616.876,619.6684,9088.0
2022-08-04 13:30:00,621.72,622.14,620.12,620.82,7244.0,620.0474,620.4663,618.4517,619.1498,7244.0
2022-08-04 14:00:00,621.63,621.94,620.06,621.1,8952.0,619.9576,620.2668,618.3919,619.4291,8952.0
2022-08-04 14:30:00,621.9,622.87,621.24,622.85,9542.0,620.2269,621.1943,619.5687,621.1744,9542.0
2022-08-04 15:00:00,622.63,623.35,617.04,617.52,31603.0,620.955,621.673,615.38,615.8587,31603.0
2022-08-04 15:30:00,617.21,617.24,613.0,615.2,52608.0,615.5495,615.5795,611.3509,613.5449,52608.0
2022-08-05 09:30:00,613.47,617.49,609.7,610.12,31722.0,611.8196,615.8288,608.0597,608.4786,31722.0
2022-08-05 10:00:00,609.81,614.62,607.2,614.62,27819.0,608.1694,612.9665,605.5665,612.9665,27819.0
2022-08-05 10:30:00,614.22,615.79,608.05,610.84,9004.0,612.5676,614.1334,606.4142,609.1967,9004.0
2022-08-05 11:00:00,610.84,612.13,606.96,607.63,11052.0,609.1967,610.4832,605.3271,605.9953,11052.0
2022-08-05 11:30:00,608.0,612.4,607.43,612.39,12926.0,606.3643,610.7525,605.7959,610.7425,12926.0
2022-08-05 12:00:00,613.09,621.63,612.34,621.63,19122.0,611.4406,619.9576,610.6926,619.9576,19122.0
2022-08-05 12:30:00,620.94,621.27,615.52,618.08,20647.0,619.2695,619.5986,613.8641,616.4172,20647.0
2022-08-05 13:00:00,617.65,617.65,613.82,613.82,5680.0,615.9884,615.9884,612.1687,612.1687,5680.0
2022-08-05 13:30:00,614.06,616.48,613.64,616.1,9623.0,612.408,614.8215,611.9891,614.4425,9623.0
2022-08-05 14:00:00,615.97,615.97,611.63,611.63,17384.0,614.3129,614.3129,609.9846,609.9846,17384.0
2022-08-05 14:30:00,611.35,611.37,608.98,610.06,10397.0,609.7053,609.7253,607.3417,608.4188,10397.0
2022-08-05 15:00:00,609.74,610.65,608.84,610.43,11370.0,608.0996,609.0072,607.2021,608.7878,11370.0
2022-08-05 15:30:00,610.33,615.38,610.33,613.62,45915.0,608.688,613.7245,608.688,611.9692,45915.0
2022-08-08 09:30:00,619.78,628.73,618.87,627.45,53308.0,618.1126,627.0385,617.2051,625.762,53308.0
2022-08-08 10:00:00,626.74,631.94,626.74,629.31,45027.0,625.0539,630.2399,625.0539,627.617,45027.0
2022-08-08 10:30:00,630.01,633.36,628.68,633.36,34013.0,628.3151,631.6561,626.9887,631.6561,34013.0
2022-08-08 11:00:00,633.01,633.93,631.56,632.48,17786.0,631.307,632.2246,629.8609,630.7785,17786.0
2022-08-08 11:30:00,632.11,632.32,628.47,629.71,14610.0,630.4095,630.6189,626.7792,628.0159,14610.0
2022-08-08 12:00:00,630.0,630.02,626.73,626.93,13838.0,628.3051,628.3251,625.0439,625.2434,13838.0
2022-08-08 12:30:00,626.77,627.0,624.4,625.62,12741.0,625.0838,625.3132,622.7202,623.9369,12741.0
2022-08-08 13:00:00,626.0,626.19,623.41,624.97,12720.0,624.3159,624.5054,621.7329,623.2887,12720.0
2022-08-08 13:30:00,625.34,630.31,624.92,630.09,30751.0,623.6577,628.6143,623.2388,628.3949,30751.0
2022-08-08 14:00:00,629.9,630.22,627.75,629.73,10254.0,628.2054,628.5245,626.0612,628.0359,10254.0
2022-08-08 14:30:00,629.58,631.51,628.79,628.79,12842.0,627.8863,629.8111,627.0984,627.0984,12842.0
2022-08-08 15:00:00,628.75,630.78,626.73,630.55,16050.0,627.0585,629.083,625.0439,628.8537,16050.0
2022-08-08 15:30:00,629.88,632.14,629.58,630.92,46741.0,628.1855,630.4394,627.8863,629.2227,46741.0
2022-08-09 09:30:00,630.0,634.85,626.11,626.11,24008.0,628.3051,633.1421,624.4256,624.4256,24008.0
2022-08-09 10:00:00,626.71,626.71,621.58,621.97,14956.0,625.024,625.024,619.9078,620.2967,14956.0
2022-08-09 10:30:00,621.98,623.42,620.93,620.96,8549.0,620.3067,621.7428,619.2595,619.2895,8549.0
2022-08-09 11:00:00,620.8,623.29,619.5,622.67,10837.0,619.1299,621.6132,617.8334,620.9949,10837.0
2022-08-09 11:30:00,622.58,622.9,619.89,619.9,10505.0,620.9051,621.2242,618.2223,618.2323,10505.0
2022-08-09 12:00:00,619.66,622.61,619.01,619.01,6057.0,617.9929,620.935,617.3447,617.3447,6057.0
2022-08-09 12:30:00,619.48,620.06,617.1,619.29,7813.0,617.8134,618.3919,615.4398,617.6239,7813.0
2022-08-09 13:00:00,619.36,622.93,619.18,622.51,8540.0,617.6938,621.2542,617.5142,620.8353,8540.0
2022-08-09 13:30:00,622.51,622.52,617.84,620.23,9150.0,620.8353,620.8453,616.1778,618.5614,9150.0
2022-08-09 14:00:00,620.13,621.16,619.27,619.93,7335.0,618.4617,619.4889,617.604,618.2622,7335.0
2022-08-09 14:30:00,619.93,623.29,619.36,623.29,25473.0,618.2622,621.6132,617.6938,621.6132,25473.0
2022-08-09 15:00:00,623.04,625.0,623.0,624.52,8683.0,621.3639,623.3186,621.324,622.8399,8683.0
2022-08-09 15:30:00,624.23,625.0,621.32,622.33,37195.0,622.5507,623.3186,619.6485,620.6558,37195.0
2022-08-10 09:30:00,630.0,630.99,624.78,628.92,35712.0,628.3051,629.2925,623.0992,627.228,35712.0
2022-08-10 10:00:00,628.54,635.82,628.53,634.7,20324.0,626.8491,634.1095,626.8391,632.9925,20324.0
2022-08-10 10:30:00,634.68,634.93,630.4,630.4,12742.0,632.9725,633.2219,628.7041,628.7041,12742.0
2022-08-10 11:00:00,630.91,633.52,629.21,630.28,13094.0,629.2127,631.8157,627.5173,628.5844,13094.0
2022-08-10 11:30:00,630.7,630.7,628.3,629.41,6482.0,629.0032,629.0032,626.6097,627.7167,6482.0
2022-08-10 12:00:00,629.49,629.49,626.32,627.23,5070.0,627.7965,627.7965,624.635,625.5426,5070.0
2022-08-10 12:30:00,627.2,627.93,626.67,627.83,7720.0,625.5127,626.2407,624.9841,626.141,7720.0
2022-08-10 13:00:00,627.91,629.45,627.3,628.99,10349.0,626.2208,627.7566,625.6124,627.2978,10349.0
2022-08-10 13:30:00,629.45,633.0,628.37,632.59,15819.0,627.7566,631.2971,626.6795,630.8882,15819.0
2022-08-10 14:00:00,632.88,635.13,632.84,633.2,13619.0,631.1774,633.4213,631.1375,631.4965,13619.0
2022-08-10 14:30:00,634.03,635.52,633.59,634.78,16515.0,632.3243,633.8103,631.8855,633.0723,16515.0
2022-08-10 15:00:00,634.9,639.61,633.97,639.61,23909.0,633.1919,637.8893,632.2645,637.8893,23909.0
2022-08-10 15:30:00,639.62,645.95,638.42,641.51,133738.0,637.8993,644.2122,636.7025,639.7842,133738.0
2022-08-11 09:30:00,638.63,643.98,633.0,638.44,33264.0,636.9119,642.2475,631.2971,636.7224,33264.0
2022-08-11 10:00:00,638.35,641.12,635.1,636.75,17314.0,636.6327,639.3952,633.3914,635.037,17314.0
2022-08-11 10:30:00,637.95,640.2,636.59,637.97,10426.0,636.2337,638.4777,634.8774,636.2537,10426.0
2022-08-11 11:00:00,638.35,638.35,634.92,635.8,8834.0,636.6327,636.6327,633.2119,634.0895,8834.0
2022-08-11 11:30:00,635.72,636.33,633.62,635.03,10657.0,634.0097,634.6181,631.9154,633.3216,10657.0
2022-08-11 12:00:00,635.23,635.82,631.9,632.22,9886.0,633.5211,634.1095,630.2,630.5192,9886.0
2022-08-11 12:30:00,632.35,634.13,632.17,632.59,7903.0,630.6488,632.424,630.4693,630.8882,7903.0
2022-08-11 13:00:00,632.83,634.65,631.01,632.96,9446.0,631.1275,632.9426,629.3124,631.2572,9446.0
2022-08-11 13:30:00,633.39,633.39,627.29,628.11,10945.0,631.686,631.686,625.6024,626.4202,10945.0
2022-08-11 14:00:00,627.94,628.02,625.44,627.07,9932.0,626.2507,626.3305,623.7574,625.383,9932.0
2022-08-11 14:30:00,626.97,627.02,622.36,624.35,12238.0,625.2833,625.3331,620.6857,622.6703,12238.0
2022-08-11 15:00:00,624.34,625.6,622.69,624.57,11005.0,622.6604,623.917,621.0148,622.8897,11005.0
2022-08-11 15:30:00,625.18,625.18,622.55,623.89,28923.0,623.4981,623.4981,620.8752,622.2116,28923.0
2022-08-12 09:30:00,628.87,629.99,625.43,628.8,13920.0,627.1782,628.2952,623.7474,627.1084,13920.0
2022-08-12 10:00:00,627.46,627.69,622.3,623.59,10422.0,625.772,626.0013,620.6258,621.9124,10422.0
2022-08-12 10:30:00,623.59,626.71,622.46,625.75,6285.0,621.9124,625.024,620.7854,624.0666,6285.0
2022-08-12 11:00:00,625.8,629.18,625.8,628.96,4267.0,624.1164,627.4873,624.1164,627.2679,4267.0
2022-08-12 11:30:00,628.63,630.6,628.58,629.63,9273.0,626.9388,628.9035,626.889,627.9361,9273.0
2022-08-12 12:00:00,630.26,632.37,630.26,631.71,4100.0,628.5644,630.6688,628.5644,630.0105,4100.0
2022-08-12 12:30:00,632.16,632.57,631.26,632.05,4984.0,630.4593,630.8682,629.5617,630.3496,4984.0
2022-08-12 13:00:00,632.07,632.32,629.79,630.19,4909.0,630.3696,630.6189,628.0957,628.4946,4909.0
2022-08-12 13:30:00,630.21,630.68,628.97,629.42,4142.0,628.5146,628.9833,627.2779,627.7267,4142.0
2022-08-12 14:00:00,629.12,629.84,627.16,628.17,7539.0,627.4275,628.1456,625.4728,626.4801,7539.0
2022-08-12 14:30:00,628.57,629.07,626.53,628.21,6611.0,626.879,627.3776,624.8445,626.5199,6611.0
2022-08-12 15:00:00,628.74,629.56,626.81,628.32,13699.0,627.0485,627.8663,625.1237,626.6297,13699.0
2022-08-12 15:30:00,628.87,629.28,627.48,628.72,26152.0,627.1782,627.5871,625.7919,627.0286,26152.0
2022-08-15 09:30:00,629.1,631.72,624.8,626.53,39577.0,627.4076,630.0205,623.1191,624.8445,39577.0
2022-08-15 10:00:00,624.99,631.74,624.98,630.3,12009.0,623.3086,630.0405,623.2986,628.6043,12009.0
2022-08-15 10:30:00,629.66,631.25,629.1,630.57,14181.0,627.966,629.5518,627.4076,628.8736,14181.0
2022-08-15 11:00:00,631.18,631.23,627.34,628.17,14945.0,629.482,629.5318,625.6523,626.4801,14945.0
2022-08-15 11:30:00,628.74,633.12,628.44,632.82,20074.0,627.0485,631.4167,626.7493,631.1175,20074.0
2022-08-15 12:00:00,633.14,633.25,631.61,632.54,4313.0,631.4367,631.5464,629.9108,630.8383,4313.0
2022-08-15 12:30:00,632.38,635.18,632.04,634.82,19553.0,630.6787,633.4712,630.3396,633.1122,19553.0
2022-08-15 13:00:00,634.88,635.42,634.39,635.22,10806.0,633.172,633.7106,632.6833,633.5111,10806.0
2022-08-15 13:30:00,635.11,636.0,634.43,636.0,7835.0,633.4014,634.289,632.7232,634.289,7835.0
2022-08-15 14:00:00,635.38,636.49,634.94,636.03,5291.0,633.6707,634.7777,633.2318,634.3189,5291.0
2022-08-15 14:30:00,636.16,638.43,636.15,638.4,5777.0,634.4486,636.7125,634.4386,636.6825,5777.0
2022-08-15 15:00:00,638.74,642.45,638.11,641.89,17271.0,637.0216,640.7216,636.3933,640.1631,17271.0
2022-08-15 15:30:00,641.81,643.71,640.04,643.6,79814.0,640.0834,641.9782,638.3181,641.8685,79814.0
2022-08-16 09:30:00,641.52,646.0,640.0,641.32,32281.0,639.7941,644.2621,638.2782,639.5947,32281.0
2022-08-16 10:00:00,641.21,642.62,639.28,641.0,8684.0,639.485,640.8912,637.5602,639.2755,8684.0
2022-08-16 10:30:00,640.77,642.57,640.5,641.36,10572.0,639.0462,640.8413,638.7769,639.6346,10572.0
2022-08-16 11:00:00,641.27,644.38,640.85,642.91,7899.0,639.5448,642.6464,639.1259,641.1804,7899.0
2022-08-16 11:30:00,643.36,646.0,643.31,645.96,9469.0,641.6292,644.2621,641.5793,644.2222,9469.0
2022-08-16 12:00:00,645.87,647.8,645.44,647.39,22470.0,644.1324,646.0572,643.7036,645.6483,22470.0
2022-08-16 12:30:00,647.81,649.3,647.76,649.1,14085.0,646.0672,647.5532,646.0174,647.3537,14085.0
2022-08-16 13:00:00,649.11,649.79,646.95,647.12,40738.0,647.3637,648.0419,645.2095,645.3791,40738.0
2022-08-16 13:30:00,647.31,648.88,646.39,648.0,9207.0,645.5686,647.1343,644.651,646.2567,9207.0
2022-08-16 14:00:00,648.03,648.95,647.8,647.94,7584.0,646.2866,647.2042,646.0572,646.1969,7584.0
2022-08-16 14:30:00,648.09,648.5,645.4,648.21,74723.0,646.3465,646.7554,643.6637,646.4661,74723.0
2022-08-16 15:00:00,647.53,648.12,646.21,647.86,21990.0,645.788,646.3764,644.4715,646.1171,21990.0
2022-08-16 15:30:00,648.03,649.51,647.72,648.66,39754.0,646.2866,647.7626,645.9775,646.9149,39754.0
2022-08-17 09:30:00,640.84,652.52,640.84,646.65,22904.0,639.116,650.7645,639.116,644.9103,22904.0
2022-08-17 10:00:00,648.1,648.1,643.68,644.82,6326.0,646.3564,646.3564,641.9483,643.0853,6326.0
2022-08-17 10:30:00,645.3,646.89,642.45,642.8,10773.0,643.564,645.1497,640.7216,641.0707,10773.0
2022-08-17 11:00:00,642.8,645.01,640.28,642.67,12901.0,641.0707,643.2748,638.5575,640.941,12901.0
2022-08-17 11:30:00,642.94,643.5,639.72,641.0,12546.0,641.2103,641.7688,637.999,639.2755,12546.0
2022-08-17 12:00:00,640.75,644.26,640.46,643.13,7310.0,639.0262,642.5268,638.737,641.3998,7310.0
2022-08-17 12:30:00,642.82,643.93,642.42,643.61,7049.0,641.0906,642.1977,640.6917,641.8785,7049.0
2022-08-17 13:00:00,643.56,643.56,640.24,640.59,7750.0,641.8287,641.8287,638.5176,638.8666,7750.0
2022-08-17 13:30:00,640.44,640.75,638.84,639.12,9235.0,638.717,639.0262,637.1213,637.4006,9235.0
2022-08-17 14:00:00,639.54,643.45,639.24,643.14,8656.0,637.8195,641.7189,637.5203,641.4098,8656.0
2022-08-17 14:30:00,643.16,643.69,640.53,640.53,7959.0,641.4297,641.9583,638.8068,638.8068,7959.0
2022-08-17 15:00:00,640.64,640.78,638.0,638.62,9903.0,638.9165,639.0561,636.2836,636.9019,9903.0
2022-08-17 15:30:00,638.74,640.34,635.74,636.89,39210.0,637.0216,638.6173,634.0297,635.1766,39210.0
2022-08-18 09:30:00,636.11,636.11,625.87,631.9,19414.0,634.3987,634.3987,624.1862,630.2,19414.0
2022-08-18 10:00:00,631.74,634.21,630.35,631.7,11449.0,630.0405,632.5038,628.6542,630.0006,11449.0
2022-08-18 10:30:00,631.86,634.11,630.06,631.22,9046.0,630.1601,632.4041,628.365,629.5218,9046.0
2022-08-18 11:00:00,632.58,633.68,630.32,631.91,5200.0,630.8782,631.9752,628.6243,630.21,5200.0
2022-08-18 11:30:00,631.91,633.22,631.55,632.09,5884.0,630.21,631.5165,629.851,630.3895,5884.0
2022-08-18 12:00:00,631.75,632.33,628.71,629.44,4593.0,630.0504,630.6289,627.0186,627.7466,4593.0
2022-08-18 12:30:00,629.54,629.54,626.1,626.76,5811.0,627.8464,627.8464,624.4156,625.0738,5811.0
2022-08-18 13:00:00,626.46,627.86,624.83,625.53,13737.0,624.7747,626.1709,623.149,623.8472,13737.0
2022-08-18 13:30:00,625.35,626.57,625.14,625.54,8154.0,623.6676,624.8844,623.4582,623.8571,8154.0
2022-08-18 14:00:00,625.55,625.77,624.01,625.18,16780.0,623.8671,624.0865,622.3312,623.4981,16780.0
2022-08-18 14:30:00,625.1,625.52,624.0,624.81,10734.0,623.4183,623.8372,622.3213,623.1291,10734.0
2022-08-18 15:00:00,624.77,625.53,623.49,624.46,17146.0,623.0892,623.8472,621.8126,622.78,17146.0
2022-08-18 15:30:00,624.44,626.04,622.73,625.02,37633.0,622.7601,624.3558,621.0547,623.3385,37633.0
2022-08-19 09:30:00,620.94,624.15,616.16,618.93,37784.0,619.2695,622.4709,614.5024,617.2649,37784.0
2022-08-19 10:00:00,618.9,621.8,618.9,620.64,5318.0,617.235,620.1272,617.235,618.9703,5318.0
2022-08-19 10:30:00,621.49,622.1,619.64,619.73,6254.0,619.818,620.4264,617.973,618.0628,6254.0
2022-08-19 11:00:00,619.83,619.95,618.68,618.78,9359.0,618.1625,618.2822,617.0156,617.1153,9359.0
2022-08-19 11:30:00,618.05,620.47,617.95,619.61,4730.0,616.3873,618.8008,616.2875,617.9431,4730.0
2022-08-19 12:00:00,618.6,621.59,618.5,620.3,6659.0,616.9358,619.9178,616.8361,618.6312,6659.0
2022-08-19 12:30:00,621.45,624.4,620.68,623.43,9007.0,619.7781,622.7202,619.0102,621.7528,9007.0
2022-08-19 13:00:00,623.79,623.93,622.45,622.76,8121.0,622.1118,622.2515,620.7754,621.0846,8121.0
2022-08-19 13:30:00,622.19,623.78,621.85,623.78,8983.0,620.5161,622.1019,620.1771,622.1019,8983.0
2022-08-19 14:00:00,624.0,624.46,619.64,619.64,6907.0,622.3213,622.78,617.973,617.973,6907.0
2022-08-19 14:30:00,619.0,620.0,618.64,619.76,11538.0,617.3347,618.332,616.9757,618.0927,11538.0
2022-08-19 15:00:00,619.7,620.9,618.62,619.75,15403.0,618.0328,619.2296,616.9557,618.0827,15403.0
2022-08-19 15:30:00,619.84,620.42,618.3,618.33,27826.0,618.1725,618.7509,616.6366,616.6665,27826.0
2022-08-22 09:30:00,615.8,620.45,615.1,615.48,16588.0,614.1433,618.7808,613.4452,613.8242,16588.0
2022-08-22 10:00:00,615.42,617.85,614.66,615.33,9853.0,613.7644,616.1878,613.0064,613.6746,9853.0
2022-08-22 10:30:00,615.18,616.43,614.12,614.12,5006.0,613.525,614.7716,612.4679,612.4679,5006.0
2022-08-22 11:00:00,614.09,614.09,612.37,613.35,3811.0,612.4379,612.4379,610.7226,611.6999,3811.0
2022-08-22 11:30:00,612.82,614.0,612.0,613.04,4948.0,611.1714,612.3482,610.3536,611.3908,4948.0
2022-08-22 12:00:00,613.35,614.75,613.23,613.68,10014.0,611.6999,613.0962,611.5802,612.029,10014.0
2022-08-22 12:30:00,613.45,614.56,612.8,614.56,4642.0,611.7997,612.9067,611.1514,612.9067,4642.0
2022-08-22 13:00:00,614.54,614.57,612.2,613.59,10075.0,612.8867,612.9166,610.553,611.9393,10075.0
2022-08-22 13:30:00,613.26,613.28,611.42,612.26,11695.0,611.6102,611.6301,609.7751,610.6129,11695.0
2022-08-22 14:00:00,612.3,612.53,609.03,609.2,8368.0,610.6527,610.8821,607.3915,607.5611,8368.0
2022-08-22 14:30:00,609.11,609.49,608.31,609.49,6328.0,607.4713,607.8503,606.6735,607.8503,6328.0
2022-08-22 15:00:00,609.61,610.85,609.31,610.41,18019.0,607.97,609.2067,607.6708,608.7678,18019.0
2022-08-22 15:30:00,610.76,612.68,609.96,612.11,52193.0,609.1169,611.0317,608.319,610.4633,52193.0
2022-08-23 09:30:00,610.53,610.53,603.31,609.31,16250.0,608.8875,608.8875,601.6869,607.6708,16250.0
2022-08-23 10:00:00,608.89,610.88,608.57,610.63,14702.0,607.2519,609.2366,606.9328,608.9872,14702.0
2022-08-23 10:30:00,611.03,612.17,605.01,605.6,17856.0,609.3862,610.5231,603.3824,603.9708,17856.0
2022-08-23 11:00:00,606.1,606.31,603.29,606.03,9330.0,604.4694,604.6789,601.667,604.3996,9330.0
2022-08-23 11:30:00,605.75,607.49,603.09,604.03,9701.0,604.1204,605.8557,601.4675,602.405,9701.0
2022-08-23 12:00:00,604.1,604.1,601.34,601.75,4870.0,602.4748,602.4748,599.7222,600.1311,4870.0
2022-08-23 12:30:00,602.05,604.1,601.67,603.1,5853.0,600.4303,602.4748,600.0513,601.4775,5853.0
2022-08-23 13:00:00,603.1,603.33,601.48,602.26,6738.0,601.4775,601.7069,599.8619,600.6398,6738.0
2022-08-23 13:30:00,602.02,602.65,600.82,600.83,6023.0,600.4004,601.0287,599.2036,599.2136,6023.0
2022-08-23 14:00:00,601.23,602.0,600.54,602.0,5982.0,599.6125,600.3805,598.9244,600.3805,5982.0
2022-08-23 14:30:00,601.52,604.84,601.46,604.84,10344.0,599.9018,603.2128,599.8419,603.2128,10344.0
2022-08-23 15:00:00,604.51,606.15,604.07,604.82,13774.0,602.8837,604.5193,602.4449,603.1929,13774.0
2022-08-23 15:30:00,604.76,604.89,601.98,602.59,34114.0,603.133,603.2627,600.3605,600.9689,34114.0
2022-08-24 09:30:00,600.18,602.95,597.0,601.73,15767.0,598.5654,601.3279,595.3939,600.1112,15767.0
2022-08-24 10:00:00,602.86,603.15,600.49,600.51,7675.0,601.2381,601.5274,598.8745,598.8945,7675.0
2022-08-24 10:30:00,600.83,602.46,600.64,601.45,6761.0,599.2136,600.8392,599.0241,599.8319,6761.0
2022-08-24 11:00:00,601.45,603.63,601.34,603.4,7885.0,599.8319,602.0061,599.7222,601.7767,7885.0
2022-08-24 11:30:00,603.85,605.07,603.36,605.06,16016.0,602.2255,603.4422,601.7368,603.4322,16016.0
2022-08-24 12:00:00,605.16,605.73,603.96,603.96,8164.0,603.532,604.1004,602.3352,602.3352,8164.0
2022-08-24 12:30:00,603.55,603.56,601.89,602.66,4103.0,601.9263,601.9363,600.2708,601.0387,4103.0
2022-08-24 13:00:00,602.63,604.11,601.3,601.3,6604.0,601.0088,602.4848,599.6823,599.6823,6604.0
2022-08-24 13:30:00,601.02,602.69,599.16,602.39,9909.0,599.4031,601.0686,597.5481,600.7694,9909.0
2022-08-24 14:00:00,602.22,602.79,601.46,601.87,6798.0,600.5999,601.1683,599.8419,600.2508,6798.0
2022-08-24 14:30:00,602.2,602.77,601.25,602.33,6224.0,600.5799,601.1484,599.6325,600.7096,6224.0
2022-08-24 15:00:00,601.96,605.42,601.86,605.17,5554.0,600.3406,603.7913,600.2408,603.5419,5554.0
2022-08-24 15:30:00,604.84,604.88,602.1,602.64,23388.0,603.2128,603.2527,600.4802,601.0187,23388.0
2022-08-25 09:30:00,605.92,607.92,600.02,604.0,11102.0,604.2899,606.2845,598.4058,602.3751,11102.0
2022-08-25 10:00:00,603.14,604.68,602.09,603.74,4457.0,601.5174,603.0532,600.4702,602.1158,4457.0
2022-08-25 10:30:00,604.17,604.24,600.82,600.83,4226.0,602.5446,602.6144,599.2036,599.2136,4226.0
2022-08-25 11:00:00,600.42,601.75,599.51,601.75,7067.0,598.8047,600.1311,597.8972,600.1311,7067.0
2022-08-25 11:30:00,600.76,603.18,600.76,602.95,4560.0,599.1438,601.5573,599.1438,601.3279,4560.0
2022-08-25 12:00:00,602.94,603.31,602.17,602.51,5448.0,601.3179,601.6869,600.55,600.8891,5448.0
2022-08-25 12:30:00,602.22,602.38,600.41,601.31,3319.0,600.5999,600.7594,598.7947,599.6923,3319.0
2022-08-25 13:00:00,601.8,602.61,601.17,602.0,4426.0,600.181,600.9888,599.5527,600.3805,4426.0
2022-08-25 13:30:00,602.05,603.21,601.64,602.22,7206.0,600.4303,601.5872,600.0214,600.5999,7206.0
2022-08-25 14:00:00,602.71,602.87,601.54,602.33,7428.0,601.0885,601.2481,599.9217,600.7096,7428.0
2022-08-25 14:30:00,602.4,602.72,601.31,602.0,4543.0,600.7794,601.0985,599.6923,600.3805,4543.0
2022-08-25 15:00:00,601.36,602.16,601.35,601.54,13626.0,599.7422,600.54,599.7322,599.9217,13626.0
2022-08-25 15:30:00,601.57,604.13,600.99,603.8,47345.0,599.9516,602.5047,599.3732,602.1756,47345.0
2022-08-26 09:30:00,604.71,608.11,601.47,606.69,12594.0,603.0832,606.474,599.8519,605.0578,12594.0
2022-08-26 10:00:00,607.72,609.85,602.06,603.99,11884.0,606.0851,608.2093,600.4403,602.3651,11884.0
2022-08-26 10:30:00,603.45,606.3,602.13,605.32,11866.0,601.8266,604.6689,600.5101,603.6915,11866.0
2022-08-26 11:00:00,605.24,605.24,602.0,603.37,13676.0,603.6117,603.6117,600.3805,601.7468,13676.0
2022-08-26 11:30:00,604.0,604.61,601.64,602.04,6718.0,602.3751,602.9834,600.0214,600.4204,6718.0
2022-08-26 12:00:00,602.55,602.56,599.89,601.68,4090.0,600.929,600.939,598.2761,600.0613,4090.0
2022-08-26 12:30:00,601.27,603.7,601.24,602.4,4169.0,599.6524,602.0759,599.6225,600.7794,4169.0
2022-08-26 13:00:00,602.1,604.91,602.1,604.58,4205.0,600.4802,603.2826,600.4802,602.9535,4205.0
2022-08-26 13:30:00,604.99,604.99,599.66,600.04,4664.0,603.3624,603.3624,598.0468,598.4257,4664.0
2022-08-26 14:00:00,600.04,601.67,599.66,601.38,6749.0,598.4257,600.0513,598.0468,599.7621,6749.0
2022-08-26 14:30:00,600.82,601.23,598.96,598.96,8351.0,599.2036,599.6125,597.3486,597.3486,8351.0
2022-08-26 15:00:00,598.64,599.76,596.89,597.67,12544.0,597.0295,598.1465,595.2842,596.0621,12544.0
2022-08-26 15:30:00,597.08,599.01,595.49,596.05,43317.0,595.4737,597.3985,593.888,594.4465,43317.0
2022-08-29 09:30:00,592.36,596.21,590.89,592.27,24775.0,590.7664,594.606,589.3003,590.6766,24775.0
2022-08-29 10:00:00,591.75,595.64,591.44,594.92,12350.0,590.158,594.0376,589.8489,593.3195,12350.0
2022-08-29 10:30:00,594.09,595.36,587.4,588.47,9173.0,592.4917,593.7583,585.8197,586.8869,9173.0
2022-08-29 11:00:00,588.7,593.49,588.7,592.95,7393.0,587.1162,591.8934,587.1162,591.3548,7393.0
2022-08-29 11:30:00,592.65,595.2,592.08,593.7,4560.0,591.0556,593.5988,590.4871,592.1028,4560.0
2022-08-29 12:00:00,593.93,595.34,593.93,594.7,3529.0,592.3322,593.7384,592.3322,593.1001,3529.0
2022-08-29 12:30:00,594.71,597.12,594.4,597.12,3237.0,593.1101,595.5136,592.8009,595.5136,3237.0
2022-08-29 13:00:00,596.86,597.27,595.24,595.89,6546.0,595.2543,595.6632,593.6386,594.2869,6546.0
2022-08-29 13:30:00,596.15,599.73,595.87,597.8,8761.0,594.5462,598.1166,594.267,596.1918,8761.0
2022-08-29 14:00:00,597.73,598.08,595.06,595.52,7107.0,596.1219,596.471,593.4591,593.9179,7107.0
2022-08-29 14:30:00,596.13,597.21,596.08,597.21,4329.0,594.5263,595.6033,594.4764,595.6033,4329.0
2022-08-29 15:00:00,597.18,597.93,595.85,596.04,15452.0,595.5734,596.3214,594.247,594.4365,15452.0
2022-08-29 15:30:00,596.04,596.28,592.16,592.27,32778.0,594.4365,594.6758,590.5669,590.6766,32778.0
2022-08-30 09:30:00,595.0,596.41,591.55,592.32,15424.0,593.3993,594.8055,589.9586,590.7265,15424.0
2022-08-30 10:00:00,592.26,593.11,589.85,592.38,7911.0,590.6667,591.5144,588.2631,590.7863,7911.0
2022-08-30 10:30:00,592.76,592.76,585.65,587.34,13546.0,591.1653,591.1653,584.0744,585.7599,13546.0
2022-08-30 11:00:00,588.36,590.82,586.21,590.19,9903.0,586.7772,589.2305,584.6329,588.6022,9903.0
2022-08-30 11:30:00,589.81,590.93,587.29,588.53,3530.0,588.2233,589.3402,585.71,586.9467,3530.0
2022-08-30 12:00:00,588.05,588.66,586.43,587.04,4472.0,586.468,587.0763,584.8523,585.4607,4472.0
2022-08-30 12:30:00,587.85,590.09,587.34,590.09,7430.0,586.2685,588.5025,585.7599,588.5025,7430.0
2022-08-30 13:00:00,589.87,590.85,589.15,590.24,7093.0,588.2831,589.2605,587.565,588.6521,7093.0
2022-08-30 13:30:00,590.84,592.69,590.66,592.14,10350.0,589.2505,591.0955,589.071,590.547,10350.0
2022-08-30 14:00:00,592.07,592.24,590.44,590.76,4475.0,590.4772,590.6467,588.8516,589.1707,4475.0
2022-08-30 14:30:00,590.2,590.57,586.88,588.02,12308.0,588.6122,588.9812,585.3011,586.4381,12308.0
2022-08-30 15:00:00,588.15,590.2,587.95,588.3,6306.0,586.5677,588.6122,586.3683,586.7173,6306.0
2022-08-30 15:30:00,587.9,590.12,587.24,588.56,21245.0,586.3184,588.5324,585.6602,586.9766,21245.0
2022-08-31 09:30:00,591.84,598.25,589.3,593.92,56901.0,590.2478,596.6405,587.7146,592.3222,56901.0
2022-08-31 10:00:00,594.1,594.1,589.07,592.31,19919.0,592.5017,592.5017,587.4852,590.7165,19919.0
2022-08-31 10:30:00,592.78,593.68,590.47,591.87,12939.0,591.1853,592.0828,588.8815,590.2777,12939.0
2022-08-31 11:00:00,591.38,591.44,585.35,585.8,11781.0,589.789,589.8489,583.7753,584.224,11781.0
2022-08-31 11:30:00,586.58,589.04,585.89,589.04,10401.0,585.0019,587.4553,584.3138,587.4553,10401.0
2022-08-31 12:00:00,588.69,588.9,585.47,585.49,9781.0,587.1063,587.3157,583.8949,583.9149,9781.0
2022-08-31 12:30:00,585.51,586.14,583.64,584.3,9548.0,583.9348,584.5631,582.0699,582.7281,9548.0
2022-08-31 13:00:00,584.6,585.36,582.36,582.59,5090.0,583.0273,583.7852,580.7933,581.0227,5090.0
2022-08-31 13:30:00,582.6,583.24,581.04,582.06,5243.0,581.0327,581.6709,579.4768,580.4941,5243.0
2022-08-31 14:00:00,582.15,583.96,582.15,582.68,9089.0,580.5839,582.389,580.5839,581.1124,9089.0
2022-08-31 14:30:00,582.78,582.89,580.47,581.23,21251.0,581.2122,581.3219,578.9084,579.6663,21251.0
2022-08-31 15:00:00,581.44,586.13,581.44,583.03,16765.0,579.8758,584.5532,579.8758,581.4615,16765.0
2022-08-31 15:30:00,583.22,585.41,579.75,580.84,73843.0,581.651,583.8351,578.1903,579.2774,73843.0
2022-09-01 09:30:00,577.62,586.89,577.42,584.7,17481.0,576.066,585.3111,575.8666,583.127,17481.0
2022-09-01 10:00:00,585.46,585.46,578.94,582.83,13529.0,583.885,583.885,577.3825,581.262,13529.0
2022-09-01 10:30:00,584.18,585.62,582.83,584.48,4421.0,582.6084,584.0445,581.262,582.9076,4421.0
2022-09-01 11:00:00,584.51,587.91,584.51,586.43,7325.0,582.9375,586.3284,582.9375,584.8523,7325.0
2022-09-01 11:30:00,586.84,588.43,585.64,588.43,6448.0,585.2612,586.847,584.0645,586.847,6448.0
2022-09-01 12:00:00,588.38,591.08,588.01,591.08,6402.0,586.7971,589.4898,586.4281,589.4898,6402.0
2022-09-01 12:30:00,590.55,591.02,588.2,590.92,12318.0,588.9613,589.43,586.6176,589.3303,12318.0
2022-09-01 13:00:00,590.55,594.79,590.55,594.35,8359.0,588.9613,593.1899,588.9613,592.751,8359.0
2022-09-01 13:30:00,594.89,595.0,593.75,594.77,6972.0,593.2896,593.3993,592.1527,593.1699,6972.0
2022-09-01 14:00:00,595.0,597.64,594.65,597.5,10692.0,593.3993,596.0322,593.0502,595.8926,10692.0
2022-09-01 14:30:00,597.74,600.37,597.42,600.24,21914.0,596.1319,598.7548,595.8128,598.6252,21914.0
2022-09-01 15:00:00,600.38,602.47,597.87,598.75,23824.0,598.7648,600.8492,596.2616,597.1392,23824.0
2022-09-01 15:30:00,598.66,601.4,597.65,600.74,36479.0,597.0494,599.7821,596.0422,599.1238,36479.0
2022-09-02 09:30:00,601.11,602.66,596.12,601.11,11739.0,599.4929,601.0387,594.5163,599.4929,11739.0
2022-09-02 10:00:00,599.64,600.63,598.06,598.89,7887.0,598.0268,599.0141,596.4511,597.2788,7887.0
2022-09-02 10:30:00,599.78,600.11,598.07,598.07,5236.0,598.1664,598.4955,596.461,596.461,5236.0
2022-09-02 11:00:00,598.1,601.18,597.87,599.0,7083.0,596.491,599.5627,596.2616,597.3885,7083.0
2022-09-02 11:30:00,599.05,599.05,596.8,597.28,7905.0,597.4384,597.4384,595.1944,595.6732,7905.0
2022-09-02 12:00:00,597.76,597.88,593.39,594.56,8453.0,596.1519,596.2715,591.7936,592.9605,8453.0
2022-09-02 12:30:00,593.84,594.54,588.64,589.49,6032.0,592.2424,592.9405,587.0564,587.9041,6032.0
2022-09-02 13:00:00,589.22,589.22,584.14,584.5,10070.0,587.6348,587.6348,582.5685,582.9275,10070.0
2022-09-02 13:30:00,584.24,585.78,581.48,581.48,20738.0,582.6682,584.2041,579.9157,579.9157,20738.0
2022-09-02 14:00:00,581.62,582.38,580.43,581.39,7657.0,580.0553,580.8132,578.8685,579.8259,7657.0
2022-09-02 14:30:00,581.44,581.71,578.95,578.95,6219.0,579.8758,580.145,577.3925,577.3925,6219.0
2022-09-02 15:00:00,579.28,583.19,579.28,580.39,11539.0,577.7216,581.6211,577.7216,578.8286,11539.0
2022-09-02 15:30:00,579.94,581.43,577.83,580.87,37970.0,578.3798,579.8658,576.2755,579.3073,37970.0
2022-09-06 09:30:00,584.57,584.71,576.34,582.04,23500.0,582.9974,583.137,574.7895,580.4742,23500.0
2022-09-06 10:00:00,582.56,582.56,577.63,578.42,12057.0,580.9928,580.9928,576.076,576.8639,12057.0
2022-09-06 10:30:00,578.21,585.05,576.45,584.82,14988.0,576.6545,583.4761,574.8992,583.2467,14988.0
2022-09-06 11:00:00,584.72,588.0,582.59,582.84,17025.0,583.1469,586.4181,581.0227,581.272,17025.0
2022-09-06 11:30:00,582.46,587.62,582.25,586.9,11034.0,580.893,586.0391,580.6836,585.3211,11034.0
2022-09-06 12:00:00,586.99,588.39,584.71,586.33,12316.0,585.4108,586.8071,583.137,584.7526,12316.0
2022-09-06 12:30:00,586.82,586.83,582.46,583.47,11092.0,585.2413,585.2513,580.893,581.9003,11092.0
2022-09-06 13:00:00,582.98,583.17,579.03,579.5,7878.0,581.4116,581.6011,577.4723,577.941,7878.0
2022-09-06 13:30:00,579.77,580.82,578.91,580.74,7756.0,578.2103,579.2574,577.3526,579.1777,7756.0
2022-09-06 14:00:00,580.73,582.39,580.45,580.73,14210.0,579.1677,580.8232,578.8884,579.1677,14210.0
2022-09-06 14:30:00,581.08,581.08,577.76,577.94,21019.0,579.5167,579.5167,576.2057,576.3852,21019.0
2022-09-06 15:00:00,577.94,579.5,577.26,577.37,18278.0,576.3852,577.941,575.707,575.8167,18278.0
2022-09-06 15:30:00,577.22,577.26,572.22,574.34,103175.0,575.6671,575.707,570.6806,572.7949,103175.0
2022-09-07 09:30:00,575.46,582.66,575.46,580.31,26216.0,573.9119,581.0925,573.9119,578.7488,26216.0
2022-09-07 10:00:00,580.2,587.69,579.69,587.64,36962.0,578.6391,586.109,578.1305,586.0591,36962.0
2022-09-07 10:30:00,587.38,589.35,586.6,588.41,15784.0,585.7998,587.7645,585.0219,586.827,15784.0
2022-09-07 11:00:00,588.46,591.29,588.07,589.74,18964.0,586.8769,589.6993,586.4879,588.1534,18964.0
2022-09-07 11:30:00,590.12,593.0,590.12,591.86,13935.0,588.5324,591.4047,588.5324,590.2677,13935.0
2022-09-07 12:00:00,591.65,591.95,588.88,591.01,17906.0,590.0583,590.3575,587.2958,589.42,17906.0
2022-09-07 12:30:00,591.02,592.98,590.95,592.7,17042.0,589.43,591.3847,589.3602,591.1055,17042.0
2022-09-07 13:00:00,592.7,594.08,592.63,593.52,19845.0,591.1055,592.4818,591.0357,591.9233,19845.0
2022-09-07 13:30:00,593.61,597.49,593.61,596.69,25387.0,592.013,595.8826,592.013,595.0847,25387.0
2022-09-07 14:00:00,596.8,598.24,596.14,597.32,40546.0,595.1944,596.6306,594.5362,595.713,40546.0
2022-09-07 14:30:00,597.47,598.81,596.54,597.15,35640.0,595.8626,597.199,594.9351,595.5435,35640.0
2022-09-07 15:00:00,597.17,598.3,596.3,597.86,18013.0,595.5635,596.6904,594.6958,596.2516,18013.0
2022-09-07 15:30:00,597.71,599.5,594.4,596.26,60129.0,596.102,597.8872,592.8009,594.6559,60129.0
2022-09-08 09:30:00,686.99,700.0,652.64,676.31,407398.0,685.1418,698.1168,650.8842,674.4905,407398.0
2022-09-08 10:00:00,677.0,691.52,668.81,680.39,304997.0,675.1787,689.6596,667.0107,678.5596,304997.0
2022-09-08 10:30:00,680.0,698.86,678.82,698.41,145318.0,678.1706,696.9799,676.9938,696.5311,145318.0
2022-09-08 11:00:00,698.24,718.96,694.36,699.41,268028.0,696.3615,717.0258,692.492,697.5284,268028.0
2022-09-08 11:30:00,700.7,703.5,695.03,702.66,103784.0,698.8149,701.6074,693.1602,700.7697,103784.0
2022-09-08 12:00:00,703.5,704.04,697.83,703.94,135695.0,701.6074,702.1459,695.9527,702.0462,135695.0
2022-09-08 12:30:00,703.74,713.0,703.04,705.54,121192.0,701.8468,711.0818,701.1486,703.6419,121192.0
2022-09-08 13:00:00,705.48,709.27,700.06,708.11,86377.0,703.5821,707.3619,698.1767,706.205,86377.0
2022-09-08 13:30:00,708.02,712.0,708.01,709.4,84359.0,706.1152,710.0845,706.1053,707.4915,84359.0
2022-09-08 14:00:00,709.03,710.97,704.36,706.23,104313.0,707.1225,709.0573,702.4651,704.3301,104313.0
2022-09-08 14:30:00,705.73,712.72,705.73,708.72,98175.0,703.8314,710.8026,703.8314,706.8134,98175.0
2022-09-08 15:00:00,708.54,716.71,708.03,710.15,133373.0,706.6338,714.7819,706.1252,708.2395,133373.0
2022-09-08 15:30:00,711.33,714.59,705.65,708.93,276591.0,709.4163,712.6676,703.7516,707.0228,276591.0
2022-09-09 09:30:00,711.73,754.67,707.25,751.85,405742.0,709.8153,752.6397,705.3473,749.8273,405742.0
2022-09-09 10:00:00,751.56,752.6,731.8,733.02,131026.0,749.5381,750.5753,729.8313,731.048,131026.0
2022-09-09 10:30:00,733.31,742.19,732.77,738.53,70739.0,731.3372,740.1933,730.7987,736.5432,70739.0
2022-09-09 11:00:00,738.62,744.19,738.53,742.0,80004.0,736.6329,742.1879,736.5432,740.0038,80004.0
2022-09-09 11:30:00,741.92,742.4,736.26,738.5,42189.0,739.924,740.4027,734.2793,736.5132,42189.0
2022-09-09 12:00:00,739.16,739.88,734.5,735.94,31975.0,737.1715,737.8895,732.524,733.9601,31975.0
2022-09-09 12:30:00,735.33,737.03,730.35,732.12,37887.0,733.3518,735.0472,728.3852,730.1504,37887.0
2022-09-09 13:00:00,732.07,733.34,729.02,729.81,40335.0,730.1005,731.3671,727.0587,727.8466,40335.0
2022-09-09 13:30:00,729.66,730.91,721.6,722.53,34217.0,727.697,728.9437,719.6587,720.5862,34217.0
2022-09-09 14:00:00,722.24,722.63,716.76,718.44,36349.0,720.297,720.6859,714.8317,716.5072,36349.0
2022-09-09 14:30:00,718.63,720.53,716.45,718.5,35530.0,716.6967,718.5916,714.5226,716.567,35530.0
2022-09-09 15:00:00,718.89,724.0,718.06,722.79,39241.0,716.956,722.0522,716.1282,720.8455,39241.0
2022-09-09 15:30:00,722.14,725.97,718.4,724.61,116366.0,720.1973,724.0169,716.4673,722.6606,116366.0
2022-09-12 09:30:00,720.35,723.44,715.32,720.38,43960.0,718.4121,721.4938,713.3956,718.442,43960.0
2022-09-12 10:00:00,720.25,721.69,713.31,715.64,41875.0,718.3123,719.7485,711.391,713.7147,41875.0
2022-09-12 10:30:00,716.75,717.74,709.1,714.97,60741.0,714.8218,715.8091,707.1923,713.0465,60741.0
2022-09-12 11:00:00,714.78,717.48,711.91,713.05,53413.0,712.8571,715.5498,709.9948,711.1317,53413.0
2022-09-12 11:30:00,714.13,717.67,713.96,716.28,40282.0,712.2088,715.7393,712.0393,714.353,40282.0
2022-09-12 12:00:00,716.67,720.1,713.24,719.0,26948.0,714.742,718.1627,711.3212,717.0657,26948.0
2022-09-12 12:30:00,719.01,719.33,715.32,716.71,10899.0,717.0757,717.3948,713.3956,714.7819,10899.0
2022-09-12 13:00:00,716.62,719.24,715.24,718.65,18852.0,714.6921,717.3051,713.3158,716.7166,18852.0
2022-09-12 13:30:00,718.55,718.6,714.92,715.44,22745.0,716.6169,716.6668,712.9967,713.5153,22745.0
2022-09-12 14:00:00,715.41,716.81,711.74,715.9,30844.0,713.4854,714.8816,709.8252,713.974,30844.0
2022-09-12 14:30:00,715.9,719.15,713.68,714.13,44547.0,713.974,717.2153,711.76,712.2088,44547.0
2022-09-12 15:00:00,713.37,714.04,707.45,709.8,40615.0,711.4508,712.119,705.5468,707.8904,40615.0
2022-09-12 15:30:00,709.96,712.73,708.57,710.34,119015.0,708.05,710.8126,706.6638,708.429,119015.0
2022-09-13 09:30:00,700.65,704.69,697.32,699.8,53973.0,698.7651,702.7942,695.444,697.9174,53973.0
2022-09-13 10:00:00,697.87,705.41,695.11,703.41,28987.0,695.9925,703.5123,693.24,701.5176,28987.0
2022-09-13 10:30:00,704.06,708.37,700.25,707.62,47882.0,702.1659,706.4643,698.3661,705.7163,47882.0
2022-09-13 11:00:00,707.74,709.06,705.85,706.2,27816.0,705.836,707.1524,703.9511,704.3001,27816.0
2022-09-13 11:30:00,706.39,710.0,704.76,705.14,20646.0,704.4896,708.0899,702.864,703.243,20646.0
2022-09-13 12:00:00,705.25,708.58,702.73,704.13,20913.0,703.3527,706.6737,700.8395,702.2357,20913.0
2022-09-13 12:30:00,703.67,708.63,703.18,708.45,13211.0,701.7769,706.7236,701.2883,706.5441,13211.0
2022-09-13 13:00:00,708.69,714.39,708.1,711.28,28726.0,706.7834,712.4681,706.195,709.3665,28726.0
2022-09-13 13:30:00,711.11,712.01,708.42,708.42,11428.0,709.1969,710.0945,706.5142,706.5142,11428.0
2022-09-13 14:00:00,708.13,709.92,706.38,706.7,10521.0,706.2249,708.0101,704.4796,704.7988,10521.0
2022-09-13 14:30:00,706.31,706.62,702.63,704.12,24208.0,704.4098,704.719,700.7397,702.2257,24208.0
2022-09-13 15:00:00,705.24,707.75,700.61,700.84,30799.0,703.3427,705.846,698.7252,698.9546,30799.0
2022-09-13 15:30:00,700.63,703.27,697.4,701.42,146641.0,698.7451,701.378,695.5238,699.533,146641.0
2022-09-14 09:30:00,701.15,704.78,693.28,701.71,47276.0,699.2637,702.884,691.4149,699.8222,47276.0
2022-09-14 10:00:00,700.89,704.96,697.13,697.14,16908.0,699.0044,703.0635,695.2545,695.2645,16908.0
2022-09-14 10:30:00,697.01,701.0,695.39,700.01,21406.0,695.1349,699.1141,693.5192,698.1268,21406.0
2022-09-14 11:00:00,700.32,703.98,698.82,700.11,63520.0,698.436,702.0861,696.94,698.2265,63520.0
2022-09-14 11:30:00,700.42,702.8,699.83,701.03,24319.0,698.5357,700.9093,697.9473,699.144,24319.0
2022-09-14 12:00:00,700.41,701.25,695.43,699.6,21203.0,698.5257,699.3635,693.5591,697.7179,21203.0
2022-09-14 12:30:00,699.01,699.81,693.93,694.23,31763.0,697.1295,697.9273,692.0631,692.3623,31763.0
2022-09-14 13:00:00,694.77,694.77,691.5,692.33,8657.0,692.9009,692.9009,689.6397,690.4674,8657.0
2022-09-14 13:30:00,692.54,692.54,686.83,688.36,10808.0,690.6769,690.6769,684.9822,686.5081,10808.0
2022-09-14 14:00:00,687.69,692.3,687.62,691.86,51124.0,685.8399,690.4375,685.7701,689.9987,51124.0
2022-09-14 14:30:00,691.75,694.65,691.5,692.77,23620.0,689.889,692.7812,689.6397,690.9063,23620.0
2022-09-14 15:00:00,693.2,694.19,690.87,693.3,14067.0,691.3351,692.3224,689.0114,691.4348,14067.0
2022-09-14 15:30:00,693.14,698.47,691.25,698.09,64413.0,691.2753,696.5909,689.3904,696.212,64413.0
2022-09-15 09:30:00,694.73,696.65,690.04,694.05,34520.0,692.861,694.7758,688.1836,692.1828,34520.0
2022-09-15 10:00:00,694.81,699.34,693.26,698.5,11015.0,692.9408,697.4586,691.3949,696.6208,11015.0
2022-09-15 10:30:00,698.57,703.15,698.48,703.13,36141.0,696.6907,701.2583,696.6009,701.2384,36141.0
2022-09-15 11:00:00,703.12,707.93,703.01,706.0,29908.0,701.2284,706.0255,701.1187,704.1007,29908.0
2022-09-15 11:30:00,705.99,708.58,704.1,704.27,29321.0,704.0907,706.6737,702.2058,702.3753,29321.0
2022-09-15 12:00:00,704.3,709.83,704.3,709.27,15380.0,702.4052,707.9204,702.4052,707.3619,15380.0
2022-09-15 12:30:00,709.63,712.77,709.3,712.65,27764.0,707.7209,710.8525,707.3918,710.7328,27764.0
2022-09-15 13:00:00,713.08,717.46,712.0,712.0,23307.0,711.1616,715.5298,710.0845,710.0845,23307.0
2022-09-15 13:30:00,712.0,712.18,708.28,708.95,32529.0,710.0845,710.264,706.3745,707.0427,32529.0
2022-09-15 14:00:00,709.95,711.01,706.5,707.02,9423.0,708.04,709.0972,704.5993,705.1179,9423.0
2022-09-15 14:30:00,706.46,707.49,704.0,704.6,8875.0,704.5594,705.5867,702.1061,702.7044,8875.0
2022-09-15 15:00:00,704.39,704.92,702.66,703.86,19271.0,702.495,703.0236,700.7697,701.9664,19271.0
2022-09-15 15:30:00,704.28,708.31,704.04,705.94,82939.0,702.3853,706.4045,702.1459,704.0408,82939.0
2022-09-16 09:30:00,704.68,718.17,704.68,710.86,184147.0,702.7842,716.2379,702.7842,708.9476,184147.0
2022-09-16 10:00:00,709.66,711.91,706.01,709.0,15365.0,707.7508,709.9948,704.1106,707.0926,15365.0
2022-09-16 10:30:00,709.53,710.54,703.51,705.39,12832.0,707.6212,708.6285,701.6174,703.4923,12832.0
2022-09-16 11:00:00,705.51,708.02,702.93,704.96,21195.0,703.612,706.1152,701.0389,703.0635,21195.0
2022-09-16 11:30:00,704.16,709.79,703.46,709.79,30752.0,702.2656,707.8805,701.5675,707.8805,30752.0
2022-09-16 12:00:00,709.84,709.86,701.46,701.73,17032.0,707.9303,707.9503,699.5729,699.8422,17032.0
2022-09-16 12:30:00,702.15,709.25,702.15,707.86,10330.0,700.261,707.3419,700.261,705.9557,10330.0
2022-09-16 13:00:00,707.32,708.42,706.19,707.42,5934.0,705.4171,706.5142,704.2902,705.5169,5934.0
2022-09-16 13:30:00,707.89,709.04,704.68,705.06,11396.0,705.9856,707.1325,702.7842,703.1632,11396.0
2022-09-16 14:00:00,705.51,705.66,702.3,705.62,8450.0,703.612,703.7616,700.4106,703.7217,8450.0
2022-09-16 14:30:00,705.27,708.45,704.83,708.23,12806.0,703.3726,706.5441,702.9338,706.3247,12806.0
2022-09-16 15:00:00,707.99,708.85,706.34,707.01,12083.0,706.0853,706.943,704.4398,705.108,12083.0
2022-09-16 15:30:00,707.12,711.3,705.21,710.1,82801.0,705.2177,709.3864,703.3128,708.1896,82801.0
2022-09-19 09:30:00,703.93,703.93,683.93,693.01,102041.0,702.0362,702.0362,682.09,691.1456,102041.0
2022-09-19 10:00:00,693.29,701.76,692.72,700.92,36543.0,691.4249,699.8721,690.8564,699.0343,36543.0
2022-09-19 10:30:00,700.72,704.45,700.6,702.03,11692.0,698.8349,702.5548,698.7152,700.1414,11692.0
2022-09-19 11:00:00,701.55,706.37,701.55,703.72,10401.0,699.6626,704.4697,699.6626,701.8268,10401.0
2022-09-19 11:30:00,703.56,705.08,700.44,704.48,8942.0,701.6672,703.1831,698.5556,702.5848,8942.0
2022-09-19 12:00:00,704.34,705.3,702.57,704.31,7125.0,702.4451,703.4026,700.6799,702.4152,7125.0
2022-09-19 12:30:00,704.86,708.5,704.86,708.33,8587.0,702.9637,706.5939,702.9637,706.4244,8587.0
2022-09-19 13:00:00,708.32,712.68,707.36,711.82,24691.0,706.4144,710.7627,705.457,709.905,24691.0
2022-09-19 13:30:00,711.82,713.66,710.86,712.34,20844.0,709.905,711.7401,708.9476,710.4236,20844.0
2022-09-19 14:00:00,712.6,714.26,712.1,713.34,35381.0,710.6829,712.3384,710.1843,711.4209,35381.0
2022-09-19 14:30:00,713.78,715.2,713.0,714.8,20927.0,711.8597,713.2759,711.0818,712.877,20927.0
2022-09-19 15:00:00,715.41,718.05,715.4,717.0,26177.0,713.4854,716.1183,713.4754,715.0711,26177.0
2022-09-19 15:30:00,717.25,717.55,714.38,715.67,52948.0,715.3204,715.6196,712.4581,713.7447,52948.0
2022-09-20 09:30:00,711.27,716.01,695.41,698.79,48015.0,709.3565,714.0837,693.5392,696.9101,48015.0
2022-09-20 10:00:00,696.94,698.3,694.5,698.3,21751.0,695.065,696.4214,692.6316,696.4214,21751.0
2022-09-20 10:30:00,698.24,701.99,695.95,701.22,89915.0,696.3615,700.1015,694.0777,699.3335,89915.0
2022-09-20 11:00:00,701.44,701.59,697.74,699.01,12427.0,699.5529,699.7025,695.8629,697.1295,12427.0
2022-09-20 11:30:00,699.03,704.34,699.03,703.54,15210.0,697.1494,702.4451,697.1494,701.6473,15210.0
2022-09-20 12:00:00,703.23,704.04,701.55,703.33,6774.0,701.3381,702.1459,699.6626,701.4379,6774.0
2022-09-20 12:30:00,702.53,704.51,701.1,703.46,9796.0,700.64,702.6147,699.2139,701.5675,9796.0
2022-09-20 13:00:00,703.6,703.6,699.93,699.98,10323.0,701.7071,701.7071,698.047,698.0969,10323.0
2022-09-20 13:30:00,700.07,702.02,697.21,697.21,14017.0,698.1866,700.1314,695.3343,695.3343,14017.0
2022-09-20 14:00:00,697.95,698.52,696.08,697.28,8786.0,696.0723,696.6408,694.2074,695.4041,8786.0
2022-09-20 14:30:00,697.25,700.23,696.28,700.15,11534.0,695.3742,698.3462,694.4068,698.2664,11534.0
2022-09-20 15:00:00,699.58,703.23,698.79,703.18,14672.0,697.6979,701.3381,696.9101,701.2883,14672.0
2022-09-20 15:30:00,702.97,708.33,701.16,704.54,61448.0,701.0788,706.4244,699.2737,702.6446,61448.0
2022-09-21 09:30:00,700.91,705.06,699.52,703.73,22790.0,699.0244,703.1632,697.6381,701.8368,22790.0
2022-09-21 10:00:00,702.69,708.93,700.55,700.55,14091.0,700.7996,707.0228,698.6653,698.6653,14091.0
2022-09-21 10:30:00,699.4,703.0,698.85,701.14,10341.0,697.5184,701.1087,696.9699,699.2537,10341.0
2022-09-21 11:00:00,701.51,701.56,695.5,695.64,18051.0,699.6228,699.6726,693.6289,693.7685,18051.0
2022-09-21 11:30:00,695.81,699.98,695.29,699.24,23458.0,693.9381,698.0969,693.4195,697.3589,23458.0
2022-09-21 12:00:00,699.06,700.55,697.23,700.2,20025.0,697.1793,698.6653,695.3543,698.3163,20025.0
2022-09-21 12:30:00,699.96,700.88,699.46,700.46,6634.0,698.0769,698.9944,697.5783,698.5756,6634.0
2022-09-21 13:00:00,700.23,702.13,699.81,700.7,12035.0,698.3462,700.2411,697.9273,698.8149,12035.0
2022-09-21 13:30:00,701.53,705.88,701.53,705.82,6397.0,699.6427,703.981,699.6427,703.9212,6397.0
2022-09-21 14:00:00,705.44,705.44,695.35,697.47,34137.0,703.5422,703.5422,693.4793,695.5936,34137.0
2022-09-21 14:30:00,696.07,709.59,695.49,704.02,19148.0,694.1974,707.681,693.6189,702.126,19148.0
2022-09-21 15:00:00,704.55,705.92,693.18,693.19,17154.0,702.6546,704.0209,691.3152,691.3251,17154.0
2022-09-21 15:30:00,693.07,693.36,684.34,684.61,77681.0,691.2055,691.4947,682.4989,682.7682,77681.0
2022-09-22 09:30:00,681.36,685.09,678.93,681.41,33462.0,679.527,683.2469,677.1035,679.5768,33462.0
2022-09-22 10:00:00,681.16,684.14,678.01,683.31,21941.0,679.3275,682.2995,676.186,681.4717,21941.0
2022-09-22 10:30:00,683.58,684.9,680.93,681.08,19391.0,681.741,683.0574,679.0981,679.2477,19391.0
2022-09-22 11:00:00,681.17,685.02,681.17,684.99,14746.0,679.3375,683.1771,679.3375,683.1472,14746.0
2022-09-22 11:30:00,684.24,689.31,684.01,687.34,9941.0,682.3992,687.4556,682.1698,685.4909,9941.0
2022-09-22 12:00:00,687.96,693.26,687.76,690.34,32235.0,686.1092,691.3949,685.9097,688.4828,32235.0
2022-09-22 12:30:00,690.56,694.4,689.08,692.67,17688.0,688.7022,692.5319,687.2262,690.8065,17688.0
2022-09-22 13:00:00,693.05,693.05,688.94,689.46,13077.0,691.1855,691.1855,687.0866,687.6052,13077.0
2022-09-22 13:30:00,689.4,691.13,688.17,690.6,8159.0,687.5453,689.2707,686.3186,688.7421,8159.0
2022-09-22 14:00:00,690.62,690.85,688.39,690.52,11304.0,688.762,688.9914,686.538,688.6623,11304.0
2022-09-22 14:30:00,689.85,697.4,689.85,697.23,16659.0,687.9941,695.5238,687.9941,695.3543,16659.0
2022-09-22 15:00:00,697.25,698.5,692.05,694.51,41813.0,695.3742,696.6208,690.1882,692.6416,41813.0
2022-09-22 15:30:00,694.24,696.24,687.22,688.26,94179.0,692.3723,694.3669,685.3712,686.4084,94179.0
2022-09-23 09:30:00,685.8,691.88,681.0,689.98,23620.0,683.955,690.0187,679.1679,688.1238,23620.0
2022-09-23 10:00:00,689.67,692.64,686.67,690.49,34070.0,687.8146,690.7766,684.8227,688.6324,34070.0
2022-09-23 10:30:00,690.44,693.58,687.65,689.06,16324.0,688.5825,691.7141,685.8,687.2062,16324.0
2022-09-23 11:00:00,689.57,693.31,687.09,690.73,19986.0,687.7149,691.4448,685.2415,688.8718,19986.0
2022-09-23 11:30:00,690.61,690.99,687.9,690.99,30087.0,688.7521,689.1311,686.0494,689.1311,30087.0
2022-09-23 12:00:00,691.38,691.55,687.78,687.9,43400.0,689.52,689.6895,685.9297,686.0494,43400.0
2022-09-23 12:30:00,687.9,693.14,687.9,693.14,27678.0,686.0494,691.2753,686.0494,691.2753,27678.0
2022-09-23 13:00:00,693.14,695.23,690.27,690.27,36839.0,691.2753,693.3596,688.413,688.413,36839.0
2022-09-23 13:30:00,690.73,693.28,689.54,693.27,11241.0,688.8718,691.4149,687.685,691.4049,11241.0
2022-09-23 14:00:00,693.25,694.7,689.57,691.23,12102.0,691.385,692.8311,687.7149,689.3704,12102.0
2022-09-23 14:30:00,691.0,691.0,686.33,687.87,28964.0,689.141,689.141,684.4836,686.0194,28964.0
2022-09-23 15:00:00,687.56,692.07,687.5,692.07,19747.0,685.7103,690.2081,685.6504,690.2081,19747.0
2022-09-23 15:30:00,692.63,699.37,692.63,698.02,75715.0,690.7666,697.4885,690.7666,696.1421,75715.0
2022-09-26 09:30:00,696.22,697.11,685.65,687.36,53409.0,694.347,695.2346,683.8054,685.5108,53409.0
2022-09-26 10:00:00,685.51,694.38,683.06,693.75,83914.0,683.6658,692.5119,681.2224,691.8836,83914.0
2022-09-26 10:30:00,693.74,694.47,684.57,689.23,53279.0,691.8737,692.6017,682.7283,687.3758,53279.0
2022-09-26 11:00:00,690.71,692.75,688.51,689.37,13439.0,688.8518,690.8863,686.6577,687.5154,13439.0
2022-09-26 11:30:00,688.85,691.28,688.43,690.36,5362.0,686.9968,689.4203,686.5779,688.5027,5362.0
2022-09-26 12:00:00,689.85,690.41,688.24,688.24,7765.0,687.9941,688.5526,686.3885,686.3885,7765.0
2022-09-26 12:30:00,688.08,688.62,685.0,687.57,8047.0,686.2289,686.7674,683.1572,685.7203,8047.0
2022-09-26 13:00:00,687.76,687.76,683.27,684.19,10088.0,685.9097,685.9097,681.4318,682.3493,10088.0
2022-09-26 13:30:00,684.75,685.5,683.35,683.87,5647.0,682.9078,683.6558,681.5116,682.0302,5647.0
2022-09-26 14:00:00,683.95,688.26,683.94,684.9,6265.0,682.11,686.4084,682.1,683.0574,6265.0
2022-09-26 14:30:00,684.69,689.64,684.68,689.35,6750.0,682.848,687.7847,682.838,687.4955,6750.0
2022-09-26 15:00:00,689.76,691.37,687.21,687.91,12478.0,687.9044,689.51,685.3612,686.0593,12478.0
2022-09-26 15:30:00,687.46,691.39,685.3,686.14,49338.0,685.6105,689.53,683.4564,684.2941,49338.0
2022-09-27 09:30:00,686.36,699.48,686.36,694.27,38604.0,684.5135,697.5982,684.5135,692.4022,38604.0
2022-09-27 10:00:00,693.72,698.0,691.2,696.17,17441.0,691.8537,696.1222,689.3405,694.2971,17441.0
2022-09-27 10:30:00,695.88,700.02,695.52,697.48,37612.0,694.0079,698.1368,693.6489,695.6036,37612.0
2022-09-27 11:00:00,697.47,700.0,696.12,698.22,25870.0,695.5936,698.1168,694.2473,696.3416,25870.0
2022-09-27 11:30:00,698.55,700.48,695.43,695.81,14001.0,696.6707,698.5955,693.5591,693.9381,14001.0
2022-09-27 12:00:00,696.24,696.52,691.07,695.99,40365.0,694.3669,694.6462,689.2108,694.1176,40365.0
2022-09-27 12:30:00,696.02,697.63,693.85,697.63,10894.0,694.1475,695.7532,691.9834,695.7532,10894.0
2022-09-27 13:00:00,696.96,699.65,695.25,698.25,11389.0,695.085,697.7678,693.3796,696.3715,11389.0
2022-09-27 13:30:00,698.38,700.12,695.59,696.57,14436.0,696.5012,698.2365,693.7187,694.696,14436.0
2022-09-27 14:00:00,696.54,697.85,694.96,695.92,4828.0,694.6661,695.9726,693.0904,694.0478,4828.0
2022-09-27 14:30:00,695.97,700.44,695.95,699.98,11992.0,694.0977,698.5556,694.0777,698.0969,11992.0
2022-09-27 15:00:00,699.62,699.62,695.04,695.04,13709.0,697.7378,697.7378,693.1702,693.1702,13709.0
2022-09-27 15:30:00,695.41,696.16,693.44,695.68,51392.0,693.5392,694.2871,691.5745,693.8084,51392.0
2022-09-28 09:30:00,700.89,715.33,700.53,708.95,74312.0,699.0044,713.4056,698.6454,707.0427,74312.0
2022-09-28 10:00:00,708.88,709.26,699.51,703.0,11241.0,706.9729,707.3519,697.6281,701.1087,11241.0
2022-09-28 10:30:00,703.0,705.9,702.36,705.42,19157.0,701.1087,704.0009,700.4705,703.5222,19157.0
2022-09-28 11:00:00,705.08,706.97,699.16,704.29,45753.0,703.1831,705.0681,697.2791,702.3953,45753.0
2022-09-28 11:30:00,704.94,711.45,704.46,709.89,41870.0,703.0435,709.536,702.5648,707.9802,41870.0
2022-09-28 12:00:00,709.91,711.94,707.84,710.5,17795.0,708.0002,710.0247,705.9357,708.5886,17795.0
2022-09-28 12:30:00,710.5,711.82,706.11,707.18,22122.0,708.5886,709.905,704.2104,705.2775,22122.0
2022-09-28 13:00:00,706.69,710.57,706.23,709.61,14361.0,704.7888,708.6584,704.3301,707.701,14361.0
2022-09-28 13:30:00,709.44,709.89,705.74,706.75,14081.0,707.5314,707.9802,703.8414,704.8487,14081.0
2022-09-28 14:00:00,706.81,708.09,704.68,705.76,7743.0,704.9085,706.185,702.7842,703.8613,7743.0
2022-09-28 14:30:00,706.0,707.56,704.22,705.49,6519.0,704.1007,705.6565,702.3255,703.592,6519.0
2022-09-28 15:00:00,705.52,708.22,705.42,707.55,10610.0,703.622,706.3147,703.5222,705.6465,10610.0
2022-09-28 15:30:00,707.92,710.0,705.07,705.41,38639.0,706.0155,708.0899,703.1732,703.5123,38639.0
2022-09-29 09:30:00,704.83,706.59,691.16,692.51,67882.0,702.9338,704.6891,689.3006,690.647,67882.0
2022-09-29 10:00:00,692.08,694.99,686.96,689.94,35702.0,690.2181,693.1203,685.1119,688.0839,35702.0
2022-09-29 10:30:00,690.85,691.26,687.72,689.41,9988.0,688.9914,689.4003,685.8698,687.5553,9988.0
2022-09-29 11:00:00,689.13,691.65,687.89,689.08,10529.0,687.2761,689.7893,686.0394,687.2262,10529.0
2022-09-29 11:30:00,689.13,692.28,689.07,691.84,11384.0,687.2761,690.4176,687.2162,689.9788,11384.0
2022-09-29 12:00:00,691.3,692.18,689.18,690.76,8566.0,689.4402,690.3179,687.3259,688.9017,8566.0
2022-09-29 12:30:00,690.18,691.96,689.4,689.48,7022.0,688.3232,690.0984,687.5453,687.6251,7022.0
2022-09-29 13:00:00,689.21,690.36,687.69,690.0,11500.0,687.3558,688.5027,685.8399,688.1437,11500.0
2022-09-29 13:30:00,690.47,692.12,688.0,688.41,42252.0,688.6125,690.258,686.1491,686.558,42252.0
2022-09-29 14:00:00,687.75,689.81,686.91,689.18,23367.0,685.8998,687.9542,685.062,687.3259,23367.0
2022-09-29 14:30:00,689.46,690.17,688.34,689.33,19859.0,687.6052,688.3133,686.4882,687.4755,19859.0
2022-09-29 15:00:00,689.79,692.96,689.2,691.06,12698.0,687.9343,691.0958,687.3459,689.2009,12698.0
2022-09-29 15:30:00,691.38,693.48,689.31,692.41,74386.0,689.52,691.6144,687.4556,690.5472,74386.0
2022-09-30 09:30:00,693.35,698.65,689.56,696.34,47648.0,691.4847,696.7704,687.7049,694.4667,47648.0
2022-09-30 10:00:00,694.18,698.72,690.0,698.39,7651.0,692.3125,696.8403,688.1437,696.5111,7651.0
2022-09-30 10:30:00,698.39,702.38,697.02,700.15,17876.0,696.5111,700.4904,695.1448,698.2664,17876.0
2022-09-30 11:00:00,699.61,702.03,699.51,701.79,7455.0,697.7279,700.1414,697.6281,699.902,7455.0
2022-09-30 11:30:00,701.44,701.82,696.86,699.08,8825.0,699.5529,699.9319,694.9853,697.1993,8825.0
2022-09-30 12:00:00,699.42,700.2,696.5,698.13,9687.0,697.5384,698.3163,694.6262,696.2518,9687.0
2022-09-30 12:30:00,699.35,701.0,696.0,696.53,20423.0,697.4686,699.1141,694.1276,694.6561,20423.0
2022-09-30 13:00:00,695.82,697.92,695.62,696.94,5281.0,693.9481,696.0424,693.7486,695.065,5281.0
2022-09-30 13:30:00,696.56,697.79,695.4,695.77,7035.0,694.6861,695.9128,693.5292,693.8982,7035.0
2022-09-30 14:00:00,695.4,697.28,693.91,695.5,8965.0,693.5292,695.4041,692.0432,693.6289,8965.0
2022-09-30 14:30:00,695.7,695.97,692.54,693.21,8566.0,693.8284,694.0977,690.6769,691.3451,8566.0
2022-09-30 15:00:00,693.73,695.67,691.12,693.52,10953.0,691.8637,693.7985,689.2607,691.6542,10953.0
2022-09-30 15:30:00,694.22,694.22,685.97,688.87,113831.0,692.3524,692.3524,684.1246,687.0168,113831.0
2022-10-03 09:30:00,705.39,722.95,694.64,721.77,146622.0,703.4923,721.0051,692.7712,719.8282,146622.0
2022-10-03 10:00:00,721.55,729.8,720.61,726.85,73835.0,719.6088,727.8366,718.6714,724.8946,73835.0
2022-10-03 10:30:00,727.55,733.45,721.69,728.93,61686.0,725.5927,731.4768,719.7485,726.969,61686.0
2022-10-03 11:00:00,728.93,734.55,728.03,732.4,52898.0,726.969,732.5739,726.0714,730.4296,52898.0
2022-10-03 11:30:00,733.16,733.24,720.99,721.86,43706.0,731.1876,731.2674,719.0503,719.918,43706.0
2022-10-03 12:00:00,721.89,728.45,721.85,722.09,26065.0,719.9479,726.4903,719.908,720.1474,26065.0
2022-10-03 12:30:00,721.89,724.16,721.89,723.49,9513.0,719.9479,722.2118,719.9479,721.5436,9513.0
2022-10-03 13:00:00,723.45,726.9,723.44,725.53,28702.0,721.5037,724.9444,721.4938,723.5781,28702.0
2022-10-03 13:30:00,725.62,727.25,724.91,726.3,11129.0,723.6679,725.2935,722.9598,724.3461,11129.0
2022-10-03 14:00:00,726.43,730.27,726.36,730.27,15820.0,724.4757,728.3054,724.4059,728.3054,15820.0
2022-10-03 14:30:00,729.69,736.32,729.68,734.39,61136.0,727.7269,734.3391,727.717,732.4143,61136.0
2022-10-03 15:00:00,735.02,736.16,732.58,734.97,48296.0,733.0426,734.1795,730.6092,732.9927,48296.0
2022-10-03 15:30:00,735.35,736.48,733.01,734.98,160455.0,733.3717,734.4987,731.038,733.0027,160455.0
2022-10-04 09:30:00,738.17,743.06,729.81,733.88,81978.0,736.1841,741.061,727.8466,731.9057,81978.0
2022-10-04 10:00:00,733.97,735.21,728.71,732.88,45645.0,731.9954,733.2321,726.7496,730.9084,45645.0
2022-10-04 10:30:00,733.03,736.5,731.95,733.65,37492.0,731.058,734.5186,729.9809,731.6763,37492.0
2022-10-04 11:00:00,734.14,736.62,731.02,733.78,21461.0,732.165,734.6383,729.0534,731.8059,21461.0
2022-10-04 11:30:00,733.7,734.3,729.67,730.72,24309.0,731.7262,732.3245,727.707,728.7542,24309.0
2022-10-04 12:00:00,730.42,734.7,729.79,734.0,21631.0,728.455,732.7235,727.8267,732.0253,21631.0
2022-10-04 12:30:00,734.33,735.62,733.44,734.19,8996.0,732.3545,733.641,731.4669,732.2148,8996.0
2022-10-04 13:00:00,734.0,734.0,728.66,730.82,21195.0,732.0253,732.0253,726.6997,728.8539,21195.0
2022-10-04 13:30:00,730.85,733.34,730.26,733.34,18047.0,728.8838,731.3671,728.2954,731.3671,18047.0
2022-10-04 14:00:00,733.34,737.26,733.33,735.34,12507.0,731.3671,735.2766,731.3571,733.3617,12507.0
2022-10-04 14:30:00,734.94,739.22,734.8,738.11,7562.0,732.9628,737.2313,732.8232,736.1243,7562.0
2022-10-04 15:00:00,738.41,741.06,737.36,740.5,14794.0,736.4235,739.0664,735.3763,738.5079,14794.0
2022-10-04 15:30:00,740.56,740.75,737.52,739.58,75465.0,738.5677,738.7572,735.5359,737.5903,75465.0
2022-10-05 09:30:00,738.2,738.34,730.21,733.06,31802.0,736.214,736.3537,728.2455,731.0879,31802.0
2022-10-05 10:00:00,732.23,735.7,728.13,731.53,41698.0,730.2601,733.7208,726.1711,729.562,41698.0
2022-10-05 10:30:00,730.85,732.52,729.45,730.2,18257.0,728.8838,730.5493,727.4876,728.2356,18257.0
2022-10-05 11:00:00,730.71,733.0,729.41,731.63,9716.0,728.7442,731.028,727.4477,729.6617,9716.0
2022-10-05 11:30:00,732.18,734.5,731.64,733.62,5934.0,730.2102,732.524,729.6717,731.6464,5934.0
2022-10-05 12:00:00,733.39,739.39,732.78,737.92,5780.0,731.417,737.4008,730.8086,735.9348,5780.0
2022-10-05 12:30:00,739.0,740.68,737.48,740.06,6620.0,737.0119,738.6874,735.496,738.069,6620.0
2022-10-05 13:00:00,740.12,744.49,739.89,744.26,15977.0,738.1289,742.4871,737.8995,742.2577,15977.0
2022-10-05 13:30:00,744.21,745.54,743.46,744.26,9491.0,742.2079,743.5343,741.4599,742.2577,9491.0
2022-10-05 14:00:00,744.71,744.71,740.9,743.4,21709.0,742.7065,742.7065,738.9068,741.4001,21709.0
2022-10-05 14:30:00,743.46,746.0,743.46,745.45,14474.0,741.4599,743.9931,741.4599,743.4445,14474.0
2022-10-05 15:00:00,746.44,747.63,744.67,746.94,11711.0,744.4319,745.6187,742.6666,744.9305,11711.0
2022-10-05 15:30:00,746.92,749.0,744.91,745.34,52712.0,744.9106,746.985,742.906,743.3348,52712.0
2022-10-06 09:30:00,743.88,746.38,740.08,744.15,34143.0,741.8788,744.372,738.089,742.148,34143.0
2022-10-06 10:00:00,742.42,742.44,737.6,738.12,19456.0,740.4227,740.4426,735.6157,736.1343,19456.0
2022-10-06 10:30:00,738.07,738.84,734.01,735.32,39813.0,736.0844,736.8523,732.0353,733.3418,39813.0
2022-10-06 11:00:00,735.35,735.53,732.69,734.54,27715.0,733.3717,733.5512,730.7189,732.5639,27715.0
2022-10-06 11:30:00,734.56,734.56,730.51,730.51,18889.0,732.5838,732.5838,728.5447,728.5447,18889.0
2022-10-06 12:00:00,730.95,731.69,730.45,731.32,5681.0,728.9835,729.7216,728.4849,729.3526,5681.0
2022-10-06 12:30:00,731.72,734.27,731.32,732.7,8180.0,729.7515,732.2946,729.3526,730.7288,8180.0
2022-10-06 13:00:00,732.98,733.83,730.6,733.21,15160.0,731.0081,731.8558,728.6345,731.2375,15160.0
2022-10-06 13:30:00,733.26,737.17,731.52,735.88,42957.0,731.2873,735.1868,729.552,733.9003,42957.0
2022-10-06 14:00:00,736.21,736.21,733.0,733.0,11758.0,734.2294,734.2294,731.028,731.028,11758.0
2022-10-06 14:30:00,732.99,734.19,728.31,729.49,26772.0,731.0181,732.2148,726.3507,727.5275,26772.0
2022-10-06 15:00:00,729.37,732.17,728.68,730.91,20630.0,727.4078,730.2003,726.7197,728.9437,20630.0
2022-10-06 15:30:00,731.21,733.68,730.15,731.68,55943.0,729.2428,731.7062,728.1857,729.7116,55943.0
2022-10-07 09:30:00,731.66,732.69,721.82,728.44,50556.0,729.6916,730.7189,719.8781,726.4803,50556.0
2022-10-07 10:00:00,726.86,728.84,722.1,728.37,18519.0,724.9046,726.8792,720.1574,726.4105,18519.0
2022-10-07 10:30:00,727.86,729.42,725.99,727.7,9602.0,725.9019,727.4577,724.0369,725.7423,9602.0
2022-10-07 11:00:00,727.79,731.59,727.78,731.17,17305.0,725.8321,729.6218,725.8221,729.203,17305.0
2022-10-07 11:30:00,731.08,731.31,726.84,727.63,16167.0,729.1132,729.3426,724.8846,725.6725,16167.0
2022-10-07 12:00:00,727.65,729.07,727.28,729.01,15456.0,725.6924,727.1086,725.3234,727.0488,15456.0
2022-10-07 12:30:00,728.67,728.67,723.93,723.93,14478.0,726.7097,726.7097,721.9824,721.9824,14478.0
2022-10-07 13:00:00,723.78,725.48,722.94,725.4,9932.0,721.8328,723.5283,720.9951,723.4485,9932.0
2022-10-07 13:30:00,725.04,726.35,723.61,725.32,11219.0,723.0894,724.3959,721.6633,723.3687,11219.0
2022-10-07 14:00:00,725.49,725.84,723.35,724.12,8562.0,723.5382,723.8873,721.404,722.1719,8562.0
2022-10-07 14:30:00,723.95,726.21,723.74,725.05,9557.0,722.0024,724.2563,721.7929,723.0994,9557.0
2022-10-07 15:00:00,725.49,726.28,720.14,720.78,26277.0,723.5382,724.3261,718.2026,718.8409,26277.0
2022-10-07 15:30:00,720.75,723.83,720.46,722.68,81881.0,718.811,721.8827,718.5218,720.7358,81881.0
2022-10-10 09:30:00,720.14,723.0,715.07,721.71,53775.0,718.2026,721.0549,713.1463,719.7684,53775.0
2022-10-10 10:00:00,720.34,728.52,720.34,727.39,22131.0,718.4021,726.5601,718.4021,725.4331,22131.0
2022-10-10 10:30:00,725.97,727.26,722.43,725.21,11323.0,724.0169,725.3035,720.4865,723.259,11323.0
2022-10-10 11:00:00,725.41,725.41,720.04,721.34,9488.0,723.4585,723.4585,718.1029,719.3994,9488.0
2022-10-10 11:30:00,721.49,724.71,718.83,723.63,4412.0,719.549,722.7603,716.8962,721.6832,4412.0
2022-10-10 12:00:00,723.18,723.52,721.74,721.92,2012.0,721.2345,721.5735,719.7983,719.9778,2012.0
2022-10-10 12:30:00,723.54,725.78,722.92,725.31,4828.0,721.5935,723.8275,720.9752,723.3587,4828.0
2022-10-10 13:00:00,725.35,727.19,724.09,725.92,5451.0,723.3986,725.2337,722.142,723.9671,5451.0
2022-10-10 13:30:00,725.67,730.98,725.67,729.72,9001.0,723.7178,729.0135,723.7178,727.7569,9001.0
2022-10-10 14:00:00,729.27,729.98,728.0,729.62,13117.0,727.3081,728.0162,726.0415,727.6571,13117.0
2022-10-10 14:30:00,729.18,730.65,728.71,729.29,9456.0,727.2183,728.6844,726.7496,727.328,9456.0
2022-10-10 15:00:00,729.6,733.39,728.71,731.43,16130.0,727.6372,731.417,726.7496,729.4623,16130.0
2022-10-10 15:30:00,731.06,733.89,730.04,730.93,57641.0,729.0933,731.9156,728.076,728.9636,57641.0
2022-10-11 09:30:00,728.51,730.92,724.58,730.38,25682.0,726.5501,728.9536,722.6307,728.4151,25682.0
2022-10-11 10:00:00,730.36,730.36,723.13,727.55,19723.0,728.3951,728.3951,721.1846,725.5927,19723.0
2022-10-11 10:30:00,728.21,740.16,727.86,740.05,15539.0,726.2509,738.1688,725.9019,738.0591,15539.0
2022-10-11 11:00:00,739.69,743.42,737.59,739.8,20947.0,737.7,741.42,735.6057,737.8097,20947.0
2022-10-11 11:30:00,740.18,743.87,739.56,743.5,16024.0,738.1887,741.8688,737.5704,741.4998,16024.0
2022-10-11 12:00:00,743.28,745.5,742.34,744.48,16564.0,741.2804,743.4944,740.3429,742.4771,16564.0
2022-10-11 12:30:00,744.7,744.7,743.07,743.07,12241.0,742.6966,742.6966,741.0709,741.0709,12241.0
2022-10-11 13:00:00,743.8,744.98,742.49,743.04,9958.0,741.799,742.9758,740.4925,741.041,9958.0
2022-10-11 13:30:00,743.53,747.78,743.53,744.86,31317.0,741.5297,745.7683,741.5297,742.8561,31317.0
2022-10-11 14:00:00,745.04,745.17,739.83,740.45,16409.0,743.0356,743.1653,737.8397,738.458,16409.0
2022-10-11 14:30:00,740.98,741.06,735.81,736.8,24255.0,738.9866,739.0664,733.8305,734.8178,24255.0
2022-10-11 15:00:00,736.56,738.21,733.04,733.69,24578.0,734.5785,736.224,731.0679,731.7162,24578.0
2022-10-11 15:30:00,733.3,739.22,732.94,736.95,40836.0,731.3272,737.2313,730.9682,734.9674,40836.0
2022-10-12 09:30:00,738.51,747.77,735.49,741.9,24180.0,736.5232,745.7583,733.5113,739.9041,24180.0
2022-10-12 10:00:00,741.7,742.77,738.36,741.26,7912.0,739.7046,740.7718,736.3736,739.2658,7912.0
2022-10-12 10:30:00,741.7,742.65,738.63,740.22,14633.0,739.7046,740.6521,736.6429,738.2286,14633.0
2022-10-12 11:00:00,740.21,741.34,737.04,737.04,9437.0,738.2186,739.3456,735.0572,735.0572,9437.0
2022-10-12 11:30:00,737.67,737.91,734.21,737.11,9589.0,735.6855,735.9248,732.2348,735.127,9589.0
2022-10-12 12:00:00,737.1,739.22,736.28,737.34,6407.0,735.117,737.2313,734.2992,735.3564,6407.0
2022-10-12 12:30:00,736.18,736.66,734.37,736.28,5929.0,734.1995,734.6782,732.3943,734.2992,5929.0
2022-10-12 13:00:00,735.81,736.27,732.89,732.89,6670.0,733.8305,734.2892,730.9183,730.9183,6670.0
2022-10-12 13:30:00,732.71,734.48,730.91,732.7,27360.0,730.7388,732.5041,728.9437,730.7288,27360.0
2022-10-12 14:00:00,732.74,734.45,730.96,731.31,11884.0,730.7687,732.4741,728.9935,729.3426,11884.0
2022-10-12 14:30:00,730.28,731.57,728.94,729.26,8235.0,728.3154,729.6019,726.979,727.2981,8235.0
2022-10-12 15:00:00,729.72,731.61,729.22,730.9,11724.0,727.7569,729.6418,727.2582,728.9337,11724.0
2022-10-12 15:30:00,730.82,731.4,727.2,727.87,52047.0,728.8539,729.4323,725.2436,725.9118,52047.0
2022-10-13 09:30:00,714.19,722.16,709.07,722.16,44279.0,712.2686,720.2172,707.1624,720.2172,44279.0
2022-10-13 10:00:00,722.49,723.17,718.41,721.63,18977.0,720.5463,721.2245,716.4773,719.6886,18977.0
2022-10-13 10:30:00,722.18,727.87,722.18,726.98,20145.0,720.2371,725.9118,720.2371,725.0242,20145.0
2022-10-13 11:00:00,727.43,738.46,727.42,738.39,19843.0,725.473,736.4733,725.463,736.4035,19843.0
2022-10-13 11:30:00,738.38,747.0,736.78,744.24,19902.0,736.3936,744.9904,734.7979,742.2378,19902.0
2022-10-13 12:00:00,744.92,746.09,740.27,741.61,30715.0,742.916,744.0828,738.2785,739.6149,30715.0
2022-10-13 12:30:00,741.85,745.99,739.85,744.59,14479.0,739.8542,743.9831,737.8596,742.5869,14479.0
2022-10-13 13:00:00,745.02,751.59,745.02,749.0,45338.0,743.0157,749.568,743.0157,746.985,45338.0
2022-10-13 13:30:00,748.81,751.07,747.93,748.15,37102.0,746.7955,749.0494,745.9179,746.1373,37102.0
2022-10-13 14:00:00,748.15,748.58,744.42,744.76,10925.0,746.1373,746.5661,742.4173,742.7564,10925.0
2022-10-13 14:30:00,745.43,749.48,744.69,748.46,17928.0,743.4246,747.4637,742.6866,746.4464,17928.0
2022-10-13 15:00:00,748.51,751.58,748.51,750.68,26598.0,746.4963,749.558,746.4963,748.6605,26598.0
2022-10-13 15:30:00,750.51,754.0,748.23,752.55,132405.0,748.4909,751.9715,746.2171,750.5254,132405.0
2022-10-14 09:30:00,752.56,761.05,746.63,748.17,48082.0,750.5354,759.0026,744.6214,746.1572,48082.0
2022-10-14 10:00:00,748.82,748.82,740.88,743.0,51468.0,746.8055,746.8055,738.8868,741.0011,51468.0
2022-10-14 10:30:00,743.04,743.63,735.01,736.89,27714.0,741.041,741.6294,733.0326,734.9076,27714.0
2022-10-14 11:00:00,737.22,738.89,731.35,733.78,16439.0,735.2367,736.9022,729.3825,731.8059,16439.0
2022-10-14 11:30:00,733.12,733.12,729.4,730.39,26879.0,731.1477,731.1477,727.4377,728.4251,26879.0
2022-10-14 12:00:00,729.89,733.46,728.39,729.26,11423.0,727.9264,731.4868,726.4304,727.2981,11423.0
2022-10-14 12:30:00,729.82,732.24,728.13,729.14,9415.0,727.8566,730.2701,726.1711,727.1784,9415.0
2022-10-14 13:00:00,728.68,729.93,726.53,729.42,14306.0,726.7197,727.9663,724.5754,727.4577,14306.0
2022-10-14 13:30:00,729.69,735.6,729.69,735.0,14588.0,727.7269,733.621,727.7269,733.0227,14588.0
2022-10-14 14:00:00,735.6,735.69,733.26,735.42,15028.0,733.621,733.7108,731.2873,733.4415,15028.0
2022-10-14 14:30:00,735.0,738.69,734.84,738.21,15016.0,733.0227,736.7027,732.8631,736.224,15016.0
2022-10-14 15:00:00,738.83,741.09,737.36,740.94,48120.0,736.8423,739.0963,735.3763,738.9467,48120.0
2022-10-14 15:30:00,741.0,742.0,735.3,736.22,89732.0,739.0065,740.0038,733.3218,734.2394,89732.0
2022-10-17 09:30:00,732.89,736.19,728.81,731.42,34040.0,730.9183,734.2095,726.8493,729.4523,34040.0
2022-10-17 10:00:00,732.68,738.91,731.0,732.79,23948.0,730.7089,736.9221,729.0334,730.8186,23948.0
2022-10-17 10:30:00,732.67,733.0,728.42,730.09,8832.0,730.6989,731.028,726.4604,728.1259,8832.0
2022-10-17 11:00:00,730.09,733.45,728.67,732.74,9615.0,728.1259,731.4768,726.7097,730.7687,9615.0
2022-10-17 11:30:00,733.6,736.93,732.36,735.7,9479.0,731.6264,734.9475,730.3898,733.7208,9479.0
2022-10-17 12:00:00,735.65,738.68,734.28,735.8,9752.0,733.6709,736.6928,732.3046,733.8205,9752.0
2022-10-17 12:30:00,735.39,739.95,735.39,738.52,42887.0,733.4116,737.9593,733.4116,736.5332,42887.0
2022-10-17 13:00:00,738.37,739.88,737.06,737.06,11235.0,736.3836,737.8895,735.0771,735.0771,11235.0
2022-10-17 13:30:00,737.05,737.54,734.49,735.46,8324.0,735.0671,735.5558,732.514,733.4814,8324.0
2022-10-17 14:00:00,735.37,736.5,729.75,729.86,14282.0,733.3917,734.5186,727.7868,727.8965,14282.0
2022-10-17 14:30:00,730.18,734.24,730.18,733.32,19284.0,728.2156,732.2647,728.2156,731.3472,19284.0
2022-10-17 15:00:00,733.29,734.4,732.82,733.46,12511.0,731.3173,732.4243,730.8485,731.4868,12511.0
2022-10-17 15:30:00,733.48,738.25,732.96,736.45,57764.0,731.5067,736.2639,730.9881,734.4688,57764.0
2022-10-18 09:30:00,740.66,742.0,733.45,734.78,26521.0,738.6674,740.0038,731.4768,732.8032,26521.0
2022-10-18 10:00:00,734.91,737.31,727.48,727.48,17260.0,732.9329,735.3264,725.5229,725.5229,17260.0
2022-10-18 10:30:00,728.85,728.85,723.33,724.04,17848.0,726.8892,726.8892,721.384,722.0921,17848.0
2022-10-18 11:00:00,723.42,726.18,719.57,719.77,27754.0,721.4738,724.2264,717.6342,717.8336,27754.0
2022-10-18 11:30:00,720.99,723.33,719.43,722.06,26695.0,719.0503,721.384,717.4945,720.1175,26695.0
2022-10-18 12:00:00,721.53,724.38,721.07,722.25,29429.0,719.5889,722.4312,719.1301,720.307,29429.0
2022-10-18 12:30:00,722.76,725.62,721.96,724.44,14648.0,720.8156,723.6679,720.0177,722.4911,14648.0
2022-10-18 13:00:00,724.46,725.84,722.11,725.84,16768.0,722.511,723.8873,720.1673,723.8873,16768.0
2022-10-18 13:30:00,725.63,729.22,724.96,727.31,15438.0,723.6779,727.2582,723.0097,725.3533,15438.0
2022-10-18 14:00:00,726.59,727.62,724.57,725.76,13217.0,724.6353,725.6625,722.6207,723.8075,13217.0
2022-10-18 14:30:00,725.78,726.03,720.12,721.65,30151.0,723.8275,724.0768,718.1827,719.7086,30151.0
2022-10-18 15:00:00,720.35,720.45,718.02,719.64,12851.0,718.4121,718.5118,716.0883,717.704,12851.0
2022-10-18 15:30:00,719.88,724.94,719.83,722.72,71973.0,717.9433,722.9897,717.8935,720.7757,71973.0
2022-10-19 09:30:00,720.14,722.76,708.02,714.24,36384.0,718.2026,720.8156,706.1152,712.3185,36384.0
2022-10-19 10:00:00,714.14,716.26,710.77,713.1,19000.0,712.2188,714.3331,708.8578,711.1816,19000.0
2022-10-19 10:30:00,712.94,712.94,707.73,709.69,39686.0,711.022,711.022,705.826,707.7807,39686.0
2022-10-19 11:00:00,709.82,710.64,708.34,709.43,10558.0,707.9104,708.7282,706.4344,707.5214,10558.0
2022-10-19 11:30:00,709.07,710.93,708.0,709.06,16720.0,707.1624,709.0174,706.0953,707.1524,16720.0
2022-10-19 12:00:00,708.93,710.35,707.0,708.96,7134.0,707.0228,708.439,705.098,707.0527,7134.0
2022-10-19 12:30:00,710.25,710.51,707.56,708.2,6929.0,708.3392,708.5985,705.6565,706.2948,6929.0
2022-10-19 13:00:00,707.84,708.37,705.7,707.75,7662.0,705.9357,706.4643,703.8015,705.846,7662.0
2022-10-19 13:30:00,708.12,708.12,705.52,705.56,6080.0,706.215,706.215,703.622,703.6619,6080.0
2022-10-19 14:00:00,705.25,706.71,703.95,706.16,18640.0,703.3527,704.8088,702.0562,704.2602,18640.0
2022-10-19 14:30:00,706.93,708.03,705.84,706.15,12903.0,705.0282,706.1252,703.9411,704.2503,12903.0
2022-10-19 15:00:00,706.0,709.0,705.73,708.04,10706.0,704.1007,707.0926,703.8314,706.1352,10706.0
2022-10-19 15:30:00,708.13,710.6,707.74,709.65,66501.0,706.2249,708.6883,705.836,707.7409,66501.0
2022-10-20 09:30:00,709.46,713.16,704.3,707.94,22920.0,707.5514,711.2414,702.4052,706.0355,22920.0
2022-10-20 10:00:00,707.9,713.1,706.44,707.58,35623.0,705.9956,711.1816,704.5395,705.6764,35623.0
2022-10-20 10:30:00,708.38,712.65,707.25,712.61,10313.0,706.4743,710.7328,705.3473,710.6929,10313.0
2022-10-20 11:00:00,712.44,712.65,707.36,707.79,23408.0,710.5233,710.7328,705.457,705.8859,23408.0
2022-10-20 11:30:00,707.79,709.61,705.95,705.96,8492.0,705.8859,707.701,704.0508,704.0608,8492.0
2022-10-20 12:00:00,705.94,707.69,704.7,707.69,23365.0,704.0408,705.7861,702.8042,705.7861,23365.0
2022-10-20 12:30:00,707.32,708.43,706.65,708.0,12724.0,705.4171,706.5241,704.7489,706.0953,12724.0
2022-10-20 13:00:00,708.36,708.39,704.84,706.46,4303.0,706.4543,706.4842,702.9438,704.5594,4303.0
2022-10-20 13:30:00,706.06,706.53,704.0,705.04,8393.0,704.1605,704.6292,702.1061,703.1433,8393.0
2022-10-20 14:00:00,704.82,704.82,702.92,704.12,2210.0,702.9238,702.9238,701.029,702.2257,2210.0
2022-10-20 14:30:00,703.51,706.02,703.25,705.16,6471.0,701.6174,704.1206,701.3581,703.2629,6471.0
2022-10-20 15:00:00,705.16,706.17,702.44,702.61,7710.0,703.2629,704.2702,700.5502,700.7198,7710.0
2022-10-20 15:30:00,703.13,706.7,702.77,705.64,24495.0,701.2384,704.7988,700.8794,703.7416,24495.0
2022-10-21 09:30:00,706.45,707.47,697.48,704.31,122053.0,704.5495,705.5667,695.6036,702.4152,122053.0
2022-10-21 10:00:00,705.12,715.16,705.12,709.35,29828.0,703.223,713.236,703.223,707.4417,29828.0
2022-10-21 10:30:00,709.45,716.32,708.93,713.17,11038.0,707.5414,714.3929,707.0228,711.2514,11038.0
2022-10-21 11:00:00,713.41,713.41,709.0,709.67,38255.0,711.4907,711.4907,707.0926,707.7608,38255.0
2022-10-21 11:30:00,709.43,715.75,709.42,713.75,16670.0,707.5214,713.8244,707.5115,711.8298,16670.0
2022-10-21 12:00:00,713.68,715.5,713.12,713.12,5639.0,711.76,713.5751,711.2015,711.2015,5639.0
2022-10-21 12:30:00,713.0,716.97,712.81,714.82,5607.0,711.0818,715.0412,710.8924,712.8969,5607.0
2022-10-21 13:00:00,714.56,715.82,712.07,712.92,20416.0,712.6376,713.8943,710.1543,711.0021,20416.0
2022-10-21 13:30:00,713.18,713.96,712.18,713.19,11134.0,711.2614,712.0393,710.264,711.2713,11134.0
2022-10-21 14:00:00,713.25,714.15,711.97,713.07,9654.0,711.3312,712.2287,710.0546,711.1517,9654.0
2022-10-21 14:30:00,713.56,713.92,712.1,712.75,11535.0,711.6403,711.9994,710.1843,710.8325,11535.0
2022-10-21 15:00:00,712.75,718.05,711.95,717.85,47267.0,710.8325,716.1183,710.0347,715.9188,47267.0
2022-10-21 15:30:00,717.68,718.18,712.66,713.72,100665.0,715.7492,716.2479,710.7428,711.7999,100665.0
2022-10-24 09:30:00,717.99,730.0,717.95,728.74,27606.0,716.0584,728.0361,716.0185,726.7795,27606.0
2022-10-24 10:00:00,727.62,728.48,719.4,721.55,40381.0,725.6625,726.5202,717.4646,719.6088,40381.0
2022-10-24 10:30:00,720.29,727.49,720.08,727.49,21205.0,718.3522,725.5329,718.1428,725.5329,21205.0
2022-10-24 11:00:00,726.76,732.24,726.76,729.44,8124.0,724.8048,730.2701,724.8048,727.4776,8124.0
2022-10-24 11:30:00,729.1,732.76,728.64,732.76,8894.0,727.1385,730.7887,726.6798,730.7887,8894.0
2022-10-24 12:00:00,732.02,736.48,731.03,735.25,21910.0,730.0507,734.4987,729.0633,733.272,21910.0
2022-10-24 12:30:00,735.48,737.72,735.48,737.66,8649.0,733.5014,735.7353,733.5014,735.6755,8649.0
2022-10-24 13:00:00,737.43,739.4,734.25,735.31,12340.0,735.4461,737.4108,732.2747,733.3318,12340.0
2022-10-24 13:30:00,735.1,736.51,734.0,736.28,9254.0,733.1224,734.5286,732.0253,734.2992,9254.0
2022-10-24 14:00:00,736.28,738.43,736.25,737.17,10639.0,734.2992,736.4434,734.2693,735.1868,10639.0
2022-10-24 14:30:00,737.17,738.82,736.71,738.6,11513.0,735.1868,736.8324,734.7281,736.613,11513.0
2022-10-24 15:00:00,738.56,743.59,737.7,743.12,22252.0,736.5731,741.5895,735.7154,741.1208,22252.0
2022-10-24 15:30:00,742.93,744.25,736.48,737.41,48705.0,740.9313,742.2478,734.4987,735.4262,48705.0
2022-10-25 09:30:00,735.44,739.97,731.44,736.63,44721.0,733.4615,737.9793,729.4722,734.6483,44721.0
2022-10-25 10:00:00,737.47,746.0,736.47,745.64,26996.0,735.486,743.9931,734.4887,743.634,26996.0
2022-10-25 10:30:00,745.47,746.88,741.61,742.61,23043.0,743.4645,744.8707,739.6149,740.6122,23043.0
2022-10-25 11:00:00,742.61,744.1,740.45,741.67,17657.0,740.6122,742.0982,738.458,739.6747,17657.0
2022-10-25 11:30:00,741.3,744.29,740.79,743.4,13383.0,739.3057,742.2877,738.7971,741.4001,13383.0
2022-10-25 12:00:00,743.05,744.26,742.2,742.36,16704.0,741.051,742.2577,740.2033,740.3629,16704.0
2022-10-25 12:30:00,742.37,744.12,741.65,744.12,15880.0,740.3728,742.1181,739.6548,742.1181,15880.0
2022-10-25 13:00:00,744.38,745.03,742.19,743.92,16037.0,742.3774,743.0257,740.1933,741.9187,16037.0
2022-10-25 13:30:00,744.07,746.75,744.07,746.75,16249.0,742.0683,744.741,742.0683,744.741,16249.0
2022-10-25 14:00:00,746.68,747.55,745.66,745.91,15497.0,744.6712,745.5389,743.654,743.9033,15497.0
2022-10-25 14:30:00,745.91,747.26,745.12,745.17,16459.0,743.9033,745.2497,743.1154,743.1653,16459.0
2022-10-25 15:00:00,745.45,748.16,744.22,747.66,25995.0,743.4445,746.1472,742.2178,745.6486,25995.0
2022-10-25 15:30:00,747.34,751.0,746.35,747.02,98680.0,745.3295,748.9796,744.3421,745.0103,98680.0
2022-10-26 09:30:00,739.37,747.98,737.66,747.33,31875.0,737.3809,745.9677,735.6755,745.3195,31875.0
2022-10-26 10:00:00,748.65,755.38,747.01,748.5,24354.0,746.6359,753.3478,745.0003,746.4863,24354.0
2022-10-26 10:30:00,748.97,752.81,746.57,749.26,16191.0,746.9551,750.7847,744.5615,747.2443,16191.0
2022-10-26 11:00:00,750.21,753.25,749.9,751.23,27311.0,748.1917,751.2236,747.8826,749.209,27311.0
2022-10-26 11:30:00,750.08,751.07,747.83,748.28,9150.0,748.0621,749.0494,745.8181,746.2669,9150.0
2022-10-26 12:00:00,748.24,748.67,743.77,744.47,12683.0,746.227,746.6559,741.7691,742.4672,12683.0
2022-10-26 12:30:00,744.55,745.63,741.45,742.86,6766.0,742.547,743.6241,739.4553,740.8615,6766.0
2022-10-26 13:00:00,742.38,742.83,739.6,739.6,10570.0,740.3828,740.8316,737.6103,737.6103,10570.0
2022-10-26 13:30:00,740.37,740.37,735.01,735.55,13487.0,738.3782,738.3782,733.0326,733.5712,13487.0
2022-10-26 14:00:00,735.13,736.98,734.46,734.46,16506.0,733.1523,734.9973,732.4841,732.4841,16506.0
2022-10-26 14:30:00,734.36,734.54,729.36,730.32,18125.0,732.3844,732.5639,727.3978,728.3552,18125.0
2022-10-26 15:00:00,730.17,730.6,728.32,730.0,40941.0,728.2056,728.6345,726.3606,728.0361,40941.0
2022-10-26 15:30:00,730.13,737.11,729.82,734.25,95260.0,728.1658,735.127,727.8566,732.2747,95260.0
2022-10-27 09:30:00,742.66,742.66,729.02,731.05,21155.0,740.662,740.662,727.0587,729.0833,21155.0
2022-10-27 10:00:00,732.32,735.53,727.25,733.65,12878.0,730.3499,733.5512,725.2935,731.6763,12878.0
2022-10-27 10:30:00,733.55,735.0,725.76,725.76,23396.0,731.5766,733.0227,723.8075,723.8075,23396.0
2022-10-27 11:00:00,725.27,727.49,722.62,727.49,11612.0,723.3188,725.5329,720.676,725.5329,11612.0
2022-10-27 11:30:00,727.37,728.98,725.53,726.1,13024.0,725.4132,727.0188,723.5781,724.1466,13024.0
2022-10-27 12:00:00,726.7,729.06,726.69,727.34,11550.0,724.745,727.0986,724.735,725.3833,11550.0
2022-10-27 12:30:00,727.24,730.24,727.18,727.19,8667.0,725.2835,728.2755,725.2237,725.2337,8667.0
2022-10-27 13:00:00,727.55,730.08,727.55,728.22,4657.0,725.5927,728.1159,725.5927,726.2609,4657.0
2022-10-27 13:30:00,728.18,729.46,727.9,728.13,4800.0,726.221,727.4976,725.9418,726.1711,4800.0
2022-10-27 14:00:00,728.03,728.62,727.13,727.17,7045.0,726.0714,726.6598,725.1738,725.2137,7045.0
2022-10-27 14:30:00,727.13,727.74,725.73,726.48,7540.0,725.1738,725.7822,723.7776,724.5256,7540.0
2022-10-27 15:00:00,726.67,728.84,726.67,728.5,9928.0,724.7151,726.8792,724.7151,726.5401,9928.0
2022-10-27 15:30:00,728.31,729.09,723.76,724.9,49414.0,726.3507,727.1286,721.8129,722.9498,49414.0
2022-10-28 09:30:00,734.42,738.0,724.34,737.95,42120.0,732.4442,736.0146,722.3913,735.9647,42120.0
2022-10-28 10:00:00,738.15,740.41,734.17,737.33,43203.0,736.1642,738.4181,732.1949,735.3464,43203.0
2022-10-28 10:30:00,735.81,741.15,735.3,740.81,18396.0,733.8305,739.1561,733.3218,738.817,18396.0
2022-10-28 11:00:00,741.13,747.47,740.17,747.43,19797.0,739.1362,745.4591,738.1787,745.4192,19797.0
2022-10-28 11:30:00,746.94,748.7,746.0,746.82,16147.0,744.9305,746.6858,743.9931,744.8109,16147.0
2022-10-28 12:00:00,747.05,748.37,745.19,747.79,9822.0,745.0402,746.3567,743.1852,745.7782,9822.0
2022-10-28 12:30:00,747.56,747.78,744.23,745.79,8304.0,745.5489,745.7683,742.2278,743.7836,8304.0
2022-10-28 13:00:00,745.46,751.8,745.33,749.42,22976.0,743.4545,749.7775,743.3249,747.4039,22976.0
2022-10-28 13:30:00,749.2,750.32,747.11,747.7,15299.0,747.1845,748.3014,745.1001,745.6885,15299.0
2022-10-28 14:00:00,748.04,750.71,746.47,749.93,11895.0,746.0276,748.6904,744.4618,747.9125,11895.0
2022-10-28 14:30:00,749.9,750.64,746.97,749.75,15457.0,747.8826,748.6206,744.9605,747.733,15457.0
2022-10-28 15:00:00,749.9,751.8,748.94,751.34,5838.0,747.8826,749.7775,746.9252,749.3187,5838.0
2022-10-28 15:30:00,751.79,752.61,748.58,750.7,47934.0,749.7675,750.5853,746.5661,748.6804,47934.0
2022-10-31 09:30:00,745.2,755.4,741.68,751.23,30337.0,743.1952,753.3678,739.6847,749.209,30337.0
2022-10-31 10:00:00,751.44,757.1,750.24,753.93,23054.0,749.4184,755.0632,748.2217,751.9017,23054.0
2022-10-31 10:30:00,753.83,756.73,751.01,755.43,24483.0,751.802,754.6942,748.9896,753.3977,24483.0
2022-10-31 11:00:00,755.72,760.81,755.48,757.82,54295.0,753.6869,758.7632,753.4476,755.7813,54295.0
2022-10-31 11:30:00,757.8,760.48,755.57,756.48,29592.0,755.7613,758.4341,753.5373,754.4449,29592.0
2022-10-31 12:00:00,756.8,756.9,754.4,755.63,11064.0,754.764,754.8637,752.3705,753.5972,11064.0
2022-10-31 12:30:00,755.53,755.54,751.21,753.35,14934.0,753.4974,753.5074,749.189,751.3233,14934.0
2022-10-31 13:00:00,753.18,756.0,753.14,756.0,8058.0,751.1537,753.9662,751.1139,753.9662,8058.0
2022-10-31 13:30:00,756.2,757.52,752.21,753.3,44217.0,754.1656,755.4821,750.1864,751.2734,44217.0
2022-10-31 14:00:00,752.89,752.89,750.25,750.62,4097.0,750.8645,750.8645,748.2316,748.6006,4097.0
2022-10-31 14:30:00,750.72,754.82,750.34,751.8,12638.0,748.7004,752.7893,748.3214,749.7775,12638.0
2022-10-31 15:00:00,751.21,751.24,748.27,749.68,13295.0,749.189,749.219,746.257,747.6632,13295.0
2022-10-31 15:30:00,749.33,750.83,747.26,749.27,45299.0,747.3141,748.8101,745.2497,747.2543,45299.0
2022-11-01 09:30:00,750.0,759.28,748.78,758.98,21011.0,747.9823,757.2373,746.7656,756.9381,21011.0
2022-11-01 10:00:00,758.42,759.72,755.0,759.72,24302.0,756.3796,757.6762,752.9688,757.6762,24302.0
2022-11-01 10:30:00,759.29,763.2,752.96,754.99,43158.0,757.2473,761.1468,750.9343,752.9589,43158.0
2022-11-01 11:00:00,753.66,755.29,750.82,753.65,23552.0,751.6325,753.2581,748.8001,751.6225,23552.0
2022-11-01 11:30:00,753.95,756.8,752.25,756.8,8945.0,751.9217,754.764,750.2262,754.764,8945.0
2022-11-01 12:00:00,757.79,762.82,756.92,759.29,18091.0,755.7513,760.7678,754.8837,757.2473,18091.0
2022-11-01 12:30:00,758.97,760.51,758.81,758.98,3752.0,756.9282,758.464,756.7686,756.9381,3752.0
2022-11-01 13:00:00,758.92,763.0,758.27,762.5,11305.0,756.8783,760.9473,756.2301,760.4487,11305.0
2022-11-01 13:30:00,762.3,762.3,759.44,760.58,8248.0,760.2492,760.2492,757.3969,758.5338,8248.0
2022-11-01 14:00:00,760.38,762.28,759.91,761.39,6473.0,758.3344,760.2293,757.8656,759.3417,6473.0
2022-11-01 14:30:00,761.64,763.5,760.86,763.31,10412.0,759.591,761.446,758.8131,761.2565,10412.0
2022-11-01 15:00:00,762.8,764.59,761.91,762.0,11668.0,760.7479,762.533,759.8603,759.95,11668.0
2022-11-01 15:30:00,761.52,763.0,759.78,759.9,45164.0,759.4713,760.9473,757.736,757.8557,45164.0
2022-11-02 09:30:00,755.94,757.1,742.53,745.01,24729.0,753.9063,755.0632,740.5324,743.0057,24729.0
2022-11-02 10:00:00,744.91,750.67,744.48,749.75,25731.0,742.906,748.6505,742.4771,747.733,25731.0
2022-11-02 10:30:00,749.25,750.2,747.16,748.37,8612.0,747.2343,748.1818,745.1499,746.3567,8612.0
2022-11-02 11:00:00,749.06,750.0,746.08,747.0,7447.0,747.0448,747.9823,744.0728,744.9904,7447.0
2022-11-02 11:30:00,747.81,750.26,746.28,749.46,18559.0,745.7982,748.2416,744.2723,747.4438,18559.0
2022-11-02 12:00:00,749.46,750.68,748.88,749.49,20640.0,747.4438,748.6605,746.8653,747.4737,20640.0
2022-11-02 12:30:00,749.98,750.43,747.45,749.74,7866.0,747.9624,748.4111,745.4392,747.723,7866.0
2022-11-02 13:00:00,749.5,749.8,744.35,746.13,9987.0,747.4836,747.7828,742.3475,744.1227,9987.0
2022-11-02 13:30:00,745.65,749.34,745.65,748.67,10162.0,743.644,747.3241,743.644,746.6559,10162.0
2022-11-02 14:00:00,749.3,757.0,748.13,756.74,54339.0,747.2842,754.9635,746.1173,754.7042,54339.0
2022-11-02 14:30:00,756.77,757.53,743.91,746.08,23298.0,754.7341,755.492,741.9087,744.0728,23298.0
2022-11-02 15:00:00,745.79,751.0,740.0,742.51,21498.0,743.7836,748.9796,738.0092,740.5124,21498.0
2022-11-02 15:30:00,742.37,744.98,740.14,740.51,62849.0,740.3728,742.9758,738.1488,738.5178,62849.0
2022-11-03 09:30:00,726.07,728.01,702.07,725.97,84171.0,724.1167,726.0515,700.1812,724.0169,84171.0
2022-11-03 10:00:00,727.72,729.98,723.36,725.36,27878.0,725.7622,728.0162,721.414,723.4086,27878.0
2022-11-03 10:30:00,725.63,733.48,724.49,730.38,25600.0,723.6779,731.5067,722.5409,728.4151,25600.0
2022-11-03 11:00:00,730.78,731.83,722.73,723.0,20561.0,728.814,729.8612,720.7857,721.0549,20561.0
2022-11-03 11:30:00,723.26,730.43,722.02,729.15,16714.0,721.3142,728.4649,720.0776,727.1884,16714.0
2022-11-03 12:00:00,729.14,734.1,725.22,732.47,36594.0,727.1784,732.1251,723.269,730.4995,36594.0
2022-11-03 12:30:00,732.89,735.47,730.34,735.39,11427.0,730.9183,733.4914,728.3752,733.4116,11427.0
2022-11-03 13:00:00,735.82,740.47,735.43,738.7,13960.0,733.8404,738.4779,733.4515,736.7127,13960.0
2022-11-03 13:30:00,738.05,738.93,736.11,737.73,9208.0,736.0644,736.9421,734.1297,735.7453,9208.0
2022-11-03 14:00:00,737.67,739.68,736.94,738.74,12273.0,735.6855,737.6901,734.9574,736.7526,12273.0
2022-11-03 14:30:00,739.09,741.54,738.45,741.54,8902.0,737.1017,739.5451,736.4634,739.5451,8902.0
2022-11-03 15:00:00,741.55,742.03,735.83,740.56,19615.0,739.555,740.0337,733.8504,738.5677,19615.0
2022-11-03 15:30:00,740.68,742.57,738.42,738.62,69377.0,738.6874,740.5723,736.4335,736.6329,69377.0
2022-11-04 09:30:00,725.18,731.3,710.62,717.0,84353.0,723.2291,729.3326,708.7082,715.0711,84353.0
2022-11-04 10:00:00,715.65,728.79,715.65,728.36,31845.0,713.7247,726.8294,713.7247,726.4005,31845.0
2022-11-04 10:30:00,728.35,732.69,726.46,730.12,15683.0,726.3905,730.7189,724.5056,728.1558,15683.0
2022-11-04 11:00:00,730.02,734.55,729.78,731.79,19775.0,728.0561,732.5739,727.8167,729.8213,19775.0
2022-11-04 11:30:00,731.9,733.55,724.02,725.6,19612.0,729.931,731.5766,722.0722,723.6479,19612.0
2022-11-04 12:00:00,724.64,728.88,722.98,728.22,15542.0,722.6905,726.9191,721.035,726.2609,15542.0
2022-11-04 12:30:00,728.18,729.62,725.34,728.71,18787.0,726.221,727.6571,723.3886,726.7496,18787.0
2022-11-04 13:00:00,728.13,731.26,727.1,729.3,8313.0,726.1711,729.2927,725.1439,727.338,8313.0
2022-11-04 13:30:00,728.61,730.31,726.65,728.69,10186.0,726.6498,728.3453,724.6951,726.7296,10186.0
2022-11-04 14:00:00,729.46,730.64,727.79,729.91,15783.0,727.4976,728.6744,725.8321,727.9463,15783.0
2022-11-04 14:30:00,729.39,731.0,728.72,729.93,14422.0,727.4277,729.0334,726.7595,727.9663,14422.0
2022-11-04 15:00:00,729.91,733.86,729.06,732.31,19590.0,727.9463,731.8857,727.0986,730.3399,19590.0
2022-11-04 15:30:00,731.45,741.06,730.74,740.85,55807.0,729.4822,739.0664,728.7741,738.8569,55807.0
2022-11-07 09:30:00,735.15,747.82,735.15,743.85,64124.0,733.1723,745.8082,733.1723,741.8488,64124.0
2022-11-07 10:00:00,742.95,750.0,742.5,742.7,21703.0,740.9513,747.9823,740.5025,740.7019,21703.0
2022-11-07 10:30:00,742.12,751.91,740.43,749.24,16190.0,740.1235,749.8872,738.438,747.2243,16190.0
2022-11-07 11:00:00,750.24,750.71,744.92,746.9,16257.0,748.2217,748.6904,742.916,744.8906,16257.0
2022-11-07 11:30:00,747.18,747.91,744.1,744.89,10503.0,745.1699,745.8979,742.0982,742.886,10503.0
2022-11-07 12:00:00,744.5,747.25,742.79,746.79,9501.0,742.4971,745.2397,740.7917,744.7809,9501.0
2022-11-07 12:30:00,746.84,748.61,746.84,747.95,9144.0,744.8308,746.596,744.8308,745.9378,9144.0
2022-11-07 13:00:00,749.28,753.36,749.28,752.68,19186.0,747.2642,751.3333,747.2642,750.6551,19186.0
2022-11-07 13:30:00,752.69,753.09,748.96,750.43,18816.0,750.6651,751.064,746.9451,748.4111,18816.0
2022-11-07 14:00:00,750.33,755.99,750.32,755.56,16768.0,748.3114,753.9562,748.3014,753.5273,16768.0
2022-11-07 14:30:00,755.52,755.52,752.68,753.64,8519.0,753.4874,753.4874,750.6551,751.6125,8519.0
2022-11-07 15:00:00,752.71,753.63,751.0,752.23,10868.0,750.685,751.6025,748.9796,750.2063,10868.0
2022-11-07 15:30:00,752.52,753.3,749.42,751.39,61837.0,750.4955,751.2734,747.4039,749.3686,61837.0
2022-11-08 09:30:00,748.4,764.69,745.3,762.63,54926.0,746.3866,762.6328,743.2949,760.5783,54926.0
2022-11-08 10:00:00,763.42,769.49,762.58,764.58,44496.0,761.3662,767.4199,760.5285,762.5231,44496.0
2022-11-08 10:30:00,765.0,765.63,758.82,762.95,23287.0,762.9419,763.5703,756.7786,760.8975,23287.0
2022-11-08 11:00:00,763.48,768.71,762.74,765.67,16958.0,761.426,766.642,760.688,763.6101,16958.0
2022-11-08 11:30:00,765.38,769.0,763.25,766.62,24755.0,763.3209,766.9312,761.1967,764.5576,24755.0
2022-11-08 12:00:00,766.34,767.49,762.82,765.04,12643.0,764.2783,765.4252,760.7678,762.9818,12643.0
2022-11-08 12:30:00,765.04,767.36,764.82,766.82,10983.0,762.9818,765.2956,762.7624,764.757,10983.0
2022-11-08 13:00:00,766.78,767.46,760.56,761.0,14765.0,764.7172,765.3953,758.5139,758.9527,14765.0
2022-11-08 13:30:00,761.0,761.89,754.02,754.03,26563.0,758.9527,759.8403,751.9915,752.0015,26563.0
2022-11-08 14:00:00,753.58,755.72,747.27,747.27,15282.0,751.5527,753.6869,745.2596,745.2596,15282.0
2022-11-08 14:30:00,747.43,751.74,747.43,750.78,18659.0,745.4192,749.7176,745.4192,748.7602,18659.0
2022-11-08 15:00:00,750.79,753.51,750.79,753.49,10808.0,748.7702,751.4829,748.7702,751.4629,10808.0
2022-11-08 15:30:00,753.66,755.64,751.48,751.9,45323.0,751.6325,753.6071,749.4583,749.8772,45323.0
2022-11-09 09:30:00,751.0,763.48,751.0,754.31,77513.0,748.9796,761.426,748.9796,752.2807,77513.0
2022-11-09 10:00:00,756.68,762.44,755.57,759.63,17427.0,754.6443,760.3888,753.5373,757.5864,17427.0
2022-11-09 10:30:00,759.61,760.4,755.91,756.58,21341.0,757.5664,758.3543,753.8764,754.5446,21341.0
2022-11-09 11:00:00,756.72,764.36,756.72,763.86,17562.0,754.6842,762.3037,754.6842,761.805,17562.0
2022-11-09 11:30:00,763.9,766.58,762.59,764.21,16867.0,761.8449,764.5177,760.5384,762.1541,16867.0
2022-11-09 12:00:00,764.31,769.34,764.19,769.16,20183.0,762.2538,767.2703,762.1341,767.0908,20183.0
2022-11-09 12:30:00,768.83,769.63,731.12,758.22,207130.0,766.7616,767.5595,729.1531,756.1802,207130.0
2022-11-09 13:00:00,758.8,764.62,750.81,752.86,49283.0,756.7586,762.563,748.7901,750.8346,49283.0
2022-11-09 13:30:00,751.87,759.0,741.72,752.75,94958.0,749.8473,756.9581,739.7246,750.7249,94958.0
2022-11-09 14:00:00,751.44,751.46,745.87,749.11,29085.0,749.4184,749.4384,743.8634,747.0947,29085.0
2022-11-09 14:30:00,748.6,748.6,743.02,744.35,15254.0,746.5861,746.5861,741.0211,742.3475,15254.0
2022-11-09 15:00:00,744.01,748.88,744.01,747.69,29733.0,742.0084,746.8653,742.0084,745.6785,29733.0
2022-11-09 15:30:00,746.93,747.45,742.56,742.96,55131.0,744.9206,745.4392,740.5623,740.9612,55131.0
2022-11-10 09:30:00,758.73,760.0,746.62,754.8,42803.0,756.6888,757.9554,744.6114,752.7694,42803.0
2022-11-10 10:00:00,755.86,756.91,745.0,745.53,13907.0,753.8265,754.8737,742.9958,743.5243,13907.0
2022-11-10 10:30:00,744.46,744.55,735.7,739.48,29845.0,742.4572,742.547,733.7208,737.4906,29845.0
2022-11-10 11:00:00,739.44,743.0,737.0,743.0,15893.0,737.4507,741.0011,735.0173,741.0011,15893.0
2022-11-10 11:30:00,742.94,743.26,737.59,738.31,9406.0,740.9413,741.2604,735.6057,736.3237,9406.0
2022-11-10 12:00:00,737.91,738.77,735.97,736.01,7430.0,735.9248,736.7825,733.99,734.0299,7430.0
2022-11-10 12:30:00,736.77,737.78,734.66,737.78,14178.0,734.7879,735.7952,732.6836,735.7952,14178.0
2022-11-10 13:00:00,738.17,741.48,738.17,741.09,9950.0,736.1841,739.4852,736.1841,739.0963,9950.0
2022-11-10 13:30:00,741.1,745.22,740.08,745.22,10483.0,739.1062,743.2152,738.089,743.2152,10483.0
2022-11-10 14:00:00,744.89,745.8,743.92,745.68,6046.0,742.886,743.7936,741.9187,743.6739,6046.0
2022-11-10 14:30:00,744.98,745.97,744.03,744.35,9908.0,742.9758,743.9631,742.0284,742.3475,9908.0
2022-11-10 15:00:00,744.6,744.99,742.71,743.34,27935.0,742.5968,742.9858,740.7119,741.3402,27935.0
2022-11-10 15:30:00,743.26,746.24,740.26,741.01,96326.0,741.2604,744.2324,738.2685,739.0165,96326.0
2022-11-11 09:30:00,736.0,737.43,717.3,720.36,74744.0,734.02,735.4461,715.3703,718.422,74744.0
2022-11-11 10:00:00,718.61,724.2,713.84,713.85,53255.0,716.6767,722.2517,711.9196,711.9296,53255.0
2022-11-11 10:30:00,713.4,714.84,706.75,708.69,29370.0,711.4808,712.9169,704.8487,706.7834,29370.0
2022-11-11 11:00:00,708.67,715.95,708.01,712.51,42426.0,706.7635,714.0239,706.1053,710.5932,42426.0
2022-11-11 11:30:00,711.82,717.68,709.83,716.82,20269.0,709.905,715.7492,707.9204,714.8916,20269.0
2022-11-11 12:00:00,715.9,722.65,714.26,721.01,9047.0,713.974,720.7059,712.3384,719.0703,9047.0
2022-11-11 12:30:00,720.79,724.01,720.78,722.84,11193.0,718.8509,722.0622,718.8409,720.8954,11193.0
2022-11-11 13:00:00,723.45,728.28,723.14,727.52,9791.0,721.5037,726.3207,721.1946,725.5628,9791.0
2022-11-11 13:30:00,727.38,727.98,725.44,727.38,10259.0,725.4232,726.0215,723.4884,725.4232,10259.0
2022-11-11 14:00:00,728.15,731.87,727.75,730.25,8786.0,726.1911,729.9011,725.7922,728.2854,8786.0
2022-11-11 14:30:00,730.76,732.24,728.99,730.55,7739.0,728.7941,730.2701,727.0288,728.5846,7739.0
2022-11-11 15:00:00,730.97,732.29,728.48,732.16,38060.0,729.0035,730.3199,726.5202,730.1903,38060.0
2022-11-11 15:30:00,732.34,736.0,730.76,734.46,80640.0,730.3698,734.02,728.7941,732.4841,80640.0
2022-11-14 09:30:00,737.88,744.73,737.0,739.89,50833.0,735.8949,742.7265,735.0173,737.8995,50833.0
2022-11-14 10:00:00,739.39,745.98,738.56,744.57,47562.0,737.4008,743.9731,736.5731,742.5669,47562.0
2022-11-14 10:30:00,744.96,748.94,744.03,745.62,24146.0,742.9559,746.9252,742.0284,743.6141,24146.0
2022-11-14 11:00:00,744.51,747.26,742.86,747.26,16369.0,742.5071,745.2497,740.8615,745.2497,16369.0
2022-11-14 11:30:00,746.91,752.01,745.01,750.4,43447.0,744.9006,749.9869,743.0057,748.3812,43447.0
2022-11-14 12:00:00,750.47,755.0,749.88,751.09,16481.0,748.451,752.9688,747.8626,749.0694,16481.0
2022-11-14 12:30:00,750.68,752.95,750.1,751.18,11695.0,748.6605,750.9244,748.082,749.1591,11695.0
2022-11-14 13:00:00,751.18,752.33,749.49,751.93,11779.0,749.1591,750.306,747.4737,749.9071,11779.0
2022-11-14 13:30:00,751.93,752.02,749.4,750.36,10373.0,749.9071,749.9969,747.3839,748.3413,10373.0
2022-11-14 14:00:00,750.7,751.17,748.88,750.16,15468.0,748.6804,749.1492,746.8653,748.1419,15468.0
2022-11-14 14:30:00,750.13,750.87,749.29,750.01,8827.0,748.1119,748.85,747.2742,747.9923,8827.0
2022-11-14 15:00:00,749.99,750.64,746.62,747.18,19866.0,747.9723,748.6206,744.6114,745.1699,19866.0
2022-11-14 15:30:00,747.29,748.38,741.84,742.74,53304.0,745.2796,746.3667,739.8443,740.7418,53304.0
2022-11-15 09:30:00,749.92,749.92,729.8,732.24,44223.0,747.9025,747.9025,727.8366,730.2701,44223.0
2022-11-15 10:00:00,732.58,733.12,727.58,732.26,21449.0,730.6092,731.1477,725.6226,730.29,21449.0
2022-11-15 10:30:00,732.28,732.81,730.02,731.21,18197.0,730.31,730.8385,728.0561,729.2428,18197.0
2022-11-15 11:00:00,731.02,731.5,726.03,727.51,12904.0,729.0534,729.5321,724.0768,725.5528,12904.0
2022-11-15 11:30:00,727.73,733.3,727.64,730.29,27438.0,725.7722,731.3272,725.6825,728.3253,27438.0
2022-11-15 12:00:00,729.7,730.47,726.94,727.28,9432.0,727.7369,728.5048,724.9843,725.3234,9432.0
2022-11-15 12:30:00,727.48,729.01,726.16,729.01,7439.0,725.5229,727.0488,724.2064,727.0488,7439.0
2022-11-15 13:00:00,728.91,728.92,719.15,719.15,15239.0,726.949,726.959,717.2153,717.2153,15239.0
2022-11-15 13:30:00,718.99,723.27,717.67,721.85,28476.0,717.0557,721.3242,715.7393,719.908,28476.0
2022-11-15 14:00:00,721.28,723.71,718.87,722.44,16402.0,719.3396,721.763,716.936,720.4964,16402.0
2022-11-15 14:30:00,722.61,724.73,720.72,723.97,24468.0,720.666,722.7803,718.7811,722.0223,24468.0
2022-11-15 15:00:00,723.94,728.81,723.54,728.72,21229.0,721.9924,726.8493,721.5935,726.7595,21229.0
2022-11-15 15:30:00,728.83,732.36,727.35,729.03,49394.0,726.8693,730.3898,725.3932,727.0687,49394.0
2022-11-16 09:30:00,735.07,740.86,729.63,738.24,40074.0,733.0925,738.8669,727.6671,736.2539,40074.0
2022-11-16 10:00:00,737.73,739.19,734.9,738.16,15884.0,735.7453,737.2014,732.9229,736.1742,15884.0
2022-11-16 10:30:00,737.95,742.43,737.4,738.06,18564.0,735.9647,740.4327,735.4162,736.0744,18564.0
2022-11-16 11:00:00,738.13,739.65,737.0,737.33,22229.0,736.1442,737.6601,735.0173,735.3464,22229.0
2022-11-16 11:30:00,737.0,738.53,735.63,738.05,13508.0,735.0173,736.5432,733.651,736.0644,13508.0
2022-11-16 12:00:00,737.49,737.5,733.38,734.97,6336.0,735.506,735.5159,731.407,732.9927,6336.0
2022-11-16 12:30:00,735.35,740.0,735.11,737.54,10594.0,733.3717,738.0092,733.1324,735.5558,10594.0
2022-11-16 13:00:00,737.22,739.03,736.62,737.8,7316.0,735.2367,737.0418,734.6383,735.8151,7316.0
2022-11-16 13:30:00,738.21,739.0,737.14,737.19,7987.0,736.224,737.0119,735.1569,735.2068,7987.0
2022-11-16 14:00:00,736.97,738.69,736.92,738.35,23748.0,734.9874,736.7027,734.9375,736.3636,23748.0
2022-11-16 14:30:00,737.73,739.05,737.24,738.1,8637.0,735.7453,737.0618,735.2566,736.1143,8637.0
2022-11-16 15:00:00,738.09,738.09,733.54,734.16,11847.0,736.1043,736.1043,731.5666,732.1849,11847.0
2022-11-16 15:30:00,734.12,738.23,732.51,735.71,36370.0,732.145,736.244,730.5394,733.7307,36370.0
2022-11-17 09:30:00,733.74,735.32,728.94,731.14,11686.0,731.766,733.3418,726.979,729.173,11686.0
2022-11-17 10:00:00,731.37,733.28,726.04,729.61,12235.0,729.4024,731.3073,724.0868,727.6472,12235.0
2022-11-17 10:30:00,730.0,731.98,728.53,729.16,15212.0,728.0361,730.0108,726.5701,727.1984,15212.0
2022-11-17 11:00:00,729.58,731.92,727.77,731.37,15816.0,727.6172,729.9509,725.8121,729.4024,15816.0
2022-11-17 11:30:00,731.0,735.67,730.37,735.67,18191.0,729.0334,733.6909,728.4051,733.6909,18191.0
2022-11-17 12:00:00,735.87,738.46,734.65,738.09,16373.0,733.8903,736.4733,732.6736,736.1043,16373.0
2022-11-17 12:30:00,738.29,740.63,737.3,740.63,7304.0,736.3038,738.6375,735.3165,738.6375,7304.0
2022-11-17 13:00:00,740.7,742.22,739.73,740.26,9761.0,738.7073,740.2232,737.7399,738.2685,9761.0
2022-11-17 13:30:00,739.95,741.0,737.06,737.18,13878.0,737.9593,739.0065,735.0771,735.1968,13878.0
2022-11-17 14:00:00,737.12,738.92,735.38,736.11,8513.0,735.137,736.9321,733.4016,734.1297,8513.0
2022-11-17 14:30:00,736.08,736.08,732.72,732.96,8150.0,734.0997,734.0997,730.7488,730.9881,8150.0
2022-11-17 15:00:00,732.84,733.35,730.02,733.01,11063.0,730.8685,731.3771,728.0561,731.038,11063.0
2022-11-17 15:30:00,733.38,739.71,732.78,739.58,32889.0,731.407,737.72,730.8086,737.5903,32889.0
2022-11-18 09:30:00,737.32,745.4,736.87,737.59,53683.0,735.3364,743.3947,734.8876,735.6057,53683.0
2022-11-18 10:00:00,737.77,739.95,733.93,735.44,16275.0,735.7852,737.9593,731.9555,733.4615,16275.0
2022-11-18 10:30:00,735.8,737.07,732.4,733.53,8437.0,733.8205,735.0871,730.4296,731.5566,8437.0
2022-11-18 11:00:00,734.02,737.58,732.0,736.2,10482.0,732.0453,735.5957,730.0307,734.2194,10482.0
2022-11-18 11:30:00,736.69,737.99,733.93,734.13,5497.0,734.7081,736.0046,731.9555,732.155,5497.0
2022-11-18 12:00:00,733.93,733.93,729.88,732.96,10207.0,731.9555,731.9555,727.9164,730.9881,10207.0
2022-11-18 12:30:00,732.64,733.16,730.01,730.83,6894.0,730.669,731.1876,728.0461,728.8639,6894.0
2022-11-18 13:00:00,730.0,731.97,729.63,731.86,7187.0,728.0361,730.0008,727.6671,729.8911,7187.0
2022-11-18 13:30:00,731.38,731.88,728.14,729.27,12480.0,729.4124,729.911,726.1811,727.3081,12480.0
2022-11-18 14:00:00,729.49,731.27,728.95,731.07,8946.0,727.5275,729.3027,726.9889,729.1032,8946.0
2022-11-18 14:30:00,730.97,733.73,730.5,732.94,10820.0,729.0035,731.7561,728.5348,730.9682,10820.0
2022-11-18 15:00:00,732.72,738.3,732.7,738.3,9395.0,730.7488,736.3138,730.7288,736.3138,9395.0
2022-11-18 15:30:00,737.85,741.21,735.8,736.95,33019.0,735.865,739.2159,733.8205,734.9674,33019.0
2022-11-21 09:30:00,733.69,736.21,724.24,729.64,24889.0,731.7162,734.2294,722.2916,727.6771,24889.0
2022-11-21 10:00:00,730.5,734.17,730.08,733.69,9111.0,728.5348,732.1949,728.1159,731.7162,9111.0
2022-11-21 10:30:00,734.58,737.76,733.35,737.45,33192.0,732.6038,735.7752,731.3771,735.4661,33192.0
2022-11-21 11:00:00,737.36,737.36,734.56,736.01,6578.0,735.3763,735.3763,732.5838,734.0299,6578.0
2022-11-21 11:30:00,735.13,738.46,733.78,735.88,6397.0,733.1523,736.4733,731.8059,733.9003,6397.0
2022-11-21 12:00:00,735.09,736.9,734.2,735.12,7607.0,733.1124,734.9175,732.2248,733.1423,7607.0
2022-11-21 12:30:00,734.88,736.81,733.39,733.6,11318.0,732.903,734.8278,731.417,731.6264,11318.0
2022-11-21 13:00:00,734.62,736.7,733.88,736.12,5405.0,732.6437,734.7181,731.9057,734.1396,5405.0
2022-11-21 13:30:00,736.53,738.93,736.01,736.3,7148.0,734.5485,736.9421,734.0299,734.3192,7148.0
2022-11-21 14:00:00,736.25,738.1,736.1,736.33,7216.0,734.2693,736.1143,734.1197,734.3491,7216.0
2022-11-21 14:30:00,737.25,738.02,736.49,737.43,7563.0,735.2666,736.0345,734.5086,735.4461,7563.0
2022-11-21 15:00:00,736.83,739.89,736.83,738.17,7554.0,734.8477,737.8995,734.8477,736.1841,7554.0
2022-11-21 15:30:00,738.06,740.59,737.61,739.42,36557.0,736.0744,738.5976,735.6256,737.4308,36557.0
2022-11-22 09:30:00,743.85,743.98,733.9,738.66,27355.0,741.8488,741.9785,731.9256,736.6728,27355.0
2022-11-22 10:00:00,738.71,740.18,736.43,737.32,8560.0,736.7227,738.1887,734.4488,735.3364,8560.0
2022-11-22 10:30:00,738.26,745.0,737.79,745.0,21794.0,736.2739,742.9958,735.8051,742.9958,21794.0
2022-11-22 11:00:00,744.87,745.77,742.65,743.38,8407.0,742.8661,743.7637,740.6521,741.3801,8407.0
2022-11-22 11:30:00,743.41,743.69,742.61,743.27,4442.0,741.41,741.6893,740.6122,741.2704,4442.0
2022-11-22 12:00:00,742.78,744.38,741.1,741.1,5709.0,740.7817,742.3774,739.1062,739.1062,5709.0
2022-11-22 12:30:00,741.09,742.03,740.69,740.78,4294.0,739.0963,740.0337,738.6973,738.7871,4294.0
2022-11-22 13:00:00,740.77,744.33,740.6,744.18,6483.0,738.7771,742.3276,738.6076,742.178,6483.0
2022-11-22 13:30:00,744.75,744.76,743.5,743.58,4318.0,742.7464,742.7564,741.4998,741.5796,4318.0
2022-11-22 14:00:00,743.66,744.27,743.22,743.9,4819.0,741.6594,742.2677,741.2205,741.8987,4819.0
2022-11-22 14:30:00,743.47,745.77,743.46,745.67,8204.0,741.4699,743.7637,741.4599,743.6639,8204.0
2022-11-22 15:00:00,745.64,747.98,745.64,747.16,26359.0,743.634,745.9677,743.634,745.1499,26359.0
2022-11-22 15:30:00,747.47,749.72,746.35,749.63,38898.0,745.4591,747.7031,744.3421,747.6133,38898.0
2022-11-23 09:30:00,749.8,751.7,741.86,748.43,45172.0,747.7828,749.6777,739.8642,746.4165,45172.0
2022-11-23 10:00:00,746.48,748.06,739.35,739.76,24963.0,744.4718,746.0475,737.361,737.7698,24963.0
2022-11-23 10:30:00,739.44,741.24,738.44,738.44,11414.0,737.4507,739.2459,736.4534,736.4534,11414.0
2022-11-23 11:00:00,739.11,742.19,738.56,739.94,8255.0,737.1216,740.1933,736.5731,737.9494,8255.0
2022-11-23 11:30:00,739.41,740.08,735.11,736.03,5700.0,737.4208,738.089,733.1324,734.0499,5700.0
2022-11-23 12:00:00,736.54,737.36,735.42,735.96,2500.0,734.5585,735.3763,733.4415,733.9801,2500.0
2022-11-23 12:30:00,735.78,737.39,734.44,736.13,11762.0,733.8006,735.4062,732.4642,734.1496,11762.0
2022-11-23 13:00:00,736.76,737.48,736.53,737.48,3026.0,734.7779,735.496,734.5485,735.496,3026.0
2022-11-23 13:30:00,737.79,737.89,735.74,736.97,4746.0,735.8051,735.9049,733.7607,734.9874,4746.0
2022-11-23 14:00:00,736.96,740.2,736.47,740.2,5364.0,734.9774,738.2087,734.4887,738.2087,5364.0
2022-11-23 14:30:00,739.52,741.0,737.68,740.22,9435.0,737.5305,739.0065,735.6954,738.2286,9435.0
2022-11-23 15:00:00,739.58,740.37,739.3,739.42,3602.0,737.5903,738.3782,737.3111,737.4308,3602.0
2022-11-23 15:30:00,738.83,738.83,734.16,735.7,25266.0,736.8423,736.8423,732.1849,733.7208,25266.0
2022-11-25 09:30:00,732.69,735.86,728.61,732.93,15836.0,730.7189,733.8803,726.6498,730.9582,15836.0
2022-11-25 10:00:00,733.01,734.54,730.53,733.92,18711.0,731.038,732.5639,728.5647,731.9456,18711.0
2022-11-25 10:30:00,734.45,736.72,733.92,736.1,7519.0,732.4741,734.738,731.9456,734.1197,7519.0
2022-11-25 11:00:00,736.02,736.84,734.72,736.1,4425.0,734.0399,734.8577,732.7434,734.1197,4425.0
2022-11-25 11:30:00,735.94,737.24,734.37,735.55,6074.0,733.9601,735.2566,732.3943,733.5712,6074.0
2022-11-25 12:00:00,736.36,737.06,735.73,736.73,4204.0,734.379,735.0771,733.7507,734.748,4204.0
2022-11-25 12:30:00,736.43,737.11,733.82,736.35,18366.0,734.4488,735.127,731.8458,734.369,18366.0
2022-11-28 09:30:00,740.0,747.09,736.11,744.48,54731.0,738.0092,745.0801,734.1297,742.4771,54731.0
2022-11-28 10:00:00,743.83,751.0,743.69,747.2,32109.0,741.8289,748.9796,741.6893,745.1898,32109.0
2022-11-28 10:30:00,747.19,748.0,743.57,744.5,17358.0,745.1799,745.9877,741.5696,742.4971,17358.0
2022-11-28 11:00:00,744.09,744.55,740.69,742.25,7410.0,742.0882,742.547,738.6973,740.2531,7410.0
2022-11-28 11:30:00,742.72,743.98,742.15,743.98,6522.0,740.7219,741.9785,740.1534,741.9785,6522.0
2022-11-28 12:00:00,743.52,747.57,741.96,747.57,5854.0,741.5197,745.5588,739.9639,745.5588,5854.0
2022-11-28 12:30:00,747.8,748.0,744.09,744.61,5790.0,745.7882,745.9877,742.0882,742.6068,5790.0
2022-11-28 13:00:00,745.17,748.1,745.17,747.38,12240.0,743.1653,746.0874,743.1653,745.3693,12240.0
2022-11-28 13:30:00,747.6,748.0,743.29,743.38,6723.0,745.5888,745.9877,741.2904,741.3801,6723.0
2022-11-28 14:00:00,743.07,743.78,741.58,741.79,6200.0,741.0709,741.779,739.585,739.7944,6200.0
2022-11-28 14:30:00,741.58,742.23,740.57,742.23,6953.0,739.585,740.2332,738.5777,740.2332,6953.0
2022-11-28 15:00:00,742.83,743.55,742.14,743.01,17677.0,740.8316,741.5497,740.1434,741.0111,17677.0
2022-11-28 15:30:00,743.28,744.1,740.72,741.44,46595.0,741.2804,742.0982,738.7273,739.4453,46595.0
2022-11-29 09:30:00,739.9,740.0,728.89,731.54,50133.0,737.9095,738.0092,726.9291,729.572,50133.0
2022-11-29 10:00:00,731.86,732.23,727.42,728.94,13442.0,729.8911,730.2601,725.463,726.979,13442.0
2022-11-29 10:30:00,729.46,734.0,728.65,733.0,16377.0,727.4976,732.0253,726.6897,731.028,16377.0
2022-11-29 11:00:00,732.26,732.49,727.09,728.6,17188.0,730.29,730.5194,725.1339,726.6399,17188.0
2022-11-29 11:30:00,729.13,729.62,727.79,729.44,5240.0,727.1684,727.6571,725.8321,727.4776,5240.0
2022-11-29 12:00:00,729.15,729.94,727.83,729.21,6431.0,727.1884,727.9763,725.8719,727.2482,6431.0
2022-11-29 12:30:00,729.26,731.27,729.01,730.42,5725.0,727.2981,729.3027,727.0488,728.455,5725.0
2022-11-29 13:00:00,729.4,729.9,727.0,727.08,9147.0,727.4377,727.9364,725.0442,725.124,9147.0
2022-11-29 13:30:00,727.13,730.2,727.13,729.91,5360.0,725.1738,728.2356,725.1738,727.9463,5360.0
2022-11-29 14:00:00,730.22,733.88,729.91,732.18,8049.0,728.2555,731.9057,727.9463,730.2102,8049.0
2022-11-29 14:30:00,732.04,734.73,731.26,734.69,9871.0,730.0706,732.7534,729.2927,732.7135,9871.0
2022-11-29 15:00:00,734.62,736.92,734.58,735.42,8205.0,732.6437,734.9375,732.6038,733.4415,8205.0
2022-11-29 15:30:00,735.28,736.73,733.19,736.01,34380.0,733.3019,734.748,731.2175,734.0299,34380.0
2022-11-30 09:30:00,737.89,742.98,732.8,735.8,26124.0,735.9049,740.9812,730.8286,733.8205,26124.0
2022-11-30 10:00:00,737.75,739.67,735.44,736.01,19546.0,735.7653,737.6801,733.4615,734.0299,19546.0
2022-11-30 10:30:00,736.1,738.43,736.1,737.47,6704.0,734.1197,736.4434,734.1197,735.486,6704.0
2022-11-30 11:00:00,736.24,736.73,732.69,733.76,5093.0,734.2593,734.748,730.7189,731.786,5093.0
2022-11-30 11:30:00,734.28,736.47,733.39,736.24,5472.0,732.3046,734.4887,731.417,734.2593,5472.0
2022-11-30 12:00:00,736.18,737.16,731.01,731.16,5973.0,734.1995,735.1768,729.0434,729.193,5973.0
2022-11-30 12:30:00,731.16,731.47,729.42,730.92,6173.0,729.193,729.5022,727.4577,728.9536,6173.0
2022-11-30 13:00:00,731.13,733.98,731.13,733.23,4100.0,729.1631,732.0054,729.1631,731.2574,4100.0
2022-11-30 13:30:00,732.86,742.26,732.75,741.82,15387.0,730.8884,740.2631,730.7787,739.8243,15387.0
2022-11-30 14:00:00,742.98,747.24,741.69,747.24,18496.0,740.9812,745.2297,739.6947,745.2297,18496.0
2022-11-30 14:30:00,746.57,749.28,745.77,748.4,12372.0,744.5615,747.2642,743.7637,746.3866,12372.0
2022-11-30 15:00:00,748.43,753.47,748.36,753.47,41021.0,746.4165,751.443,746.3467,751.443,41021.0
2022-11-30 15:30:00,754.0,756.0,746.38,751.92,123972.0,751.9715,753.9662,744.372,749.8971,123972.0
2022-12-01 09:30:00,756.19,757.02,753.02,755.98,21567.0,754.1556,754.9834,750.9942,753.9462,21567.0
2022-12-01 10:00:00,755.74,758.47,752.4,757.33,17618.0,753.7069,756.4295,750.3758,755.2926,17618.0
2022-12-01 10:30:00,754.51,761.84,753.62,760.3,13125.0,752.4802,759.7904,751.5926,758.2546,13125.0
2022-12-01 11:00:00,760.89,766.56,760.89,765.92,18168.0,758.843,764.4977,758.843,763.8595,18168.0
2022-12-01 11:30:00,766.81,768.3,765.66,767.99,12638.0,764.7471,766.2331,763.6002,765.9239,12638.0
2022-12-01 12:00:00,768.18,768.21,763.0,763.99,8741.0,766.1134,766.1433,760.9473,761.9347,8741.0
2022-12-01 12:30:00,763.76,765.62,763.64,764.46,4741.0,761.7053,763.5603,761.5856,762.4034,4741.0
2022-12-01 13:00:00,764.9,765.01,760.16,760.83,9587.0,762.8422,762.9519,758.115,758.7832,9587.0
2022-12-01 13:30:00,760.57,760.65,756.41,756.41,21555.0,758.5239,758.6036,754.3751,754.3751,21555.0
2022-12-01 14:00:00,756.18,757.53,753.89,756.37,36595.0,754.1457,755.492,751.8618,754.3352,36595.0
2022-12-01 14:30:00,756.49,758.18,755.9,758.09,6555.0,754.4548,756.1403,753.8664,756.0505,6555.0
2022-12-01 15:00:00,758.34,759.07,756.81,758.75,10697.0,756.2999,757.0279,754.774,756.7088,10697.0
2022-12-01 15:30:00,758.78,762.77,756.88,761.8,66362.0,756.7387,760.7179,754.8438,759.7506,66362.0
2022-12-02 09:30:00,752.52,761.9,752.0,757.08,14747.0,750.4955,759.8503,749.9769,755.0433,14747.0
2022-12-02 10:00:00,756.2,758.22,755.5,757.23,7248.0,754.1656,756.1802,753.4675,755.1928,7248.0
2022-12-02 10:30:00,757.22,760.12,757.22,758.63,15345.0,755.1829,758.0751,755.1829,756.5891,15345.0
2022-12-02 11:00:00,758.26,760.18,756.87,757.81,18348.0,756.2201,758.1349,754.8338,755.7713,18348.0
2022-12-02 11:30:00,758.3,764.23,758.04,763.26,12793.0,756.26,762.174,756.0007,761.2066,12793.0
2022-12-02 12:00:00,762.82,766.92,762.82,766.5,4361.0,760.7678,764.8568,760.7678,764.4379,4361.0
2022-12-02 12:30:00,766.69,766.69,762.65,763.22,5424.0,764.6274,764.6274,760.5983,761.1667,5424.0
2022-12-02 13:00:00,763.02,763.5,761.21,761.31,3197.0,760.9673,761.446,759.1621,759.2619,3197.0
2022-12-02 13:30:00,760.97,762.47,760.97,762.47,1655.0,758.9228,760.4188,758.9228,760.4188,1655.0
2022-12-02 14:00:00,762.47,762.6,760.74,761.81,2133.0,760.4188,760.5484,758.6934,759.7605,2133.0
2022-12-02 14:30:00,761.16,763.6,760.43,763.36,4456.0,759.1123,761.5457,758.3842,761.3064,4456.0
2022-12-02 15:00:00,764.51,769.0,764.51,767.95,16473.0,762.4533,766.9312,762.4533,765.884,16473.0
2022-12-02 15:30:00,768.28,768.28,765.31,766.79,36754.0,766.2131,766.2131,763.2511,764.7271,36754.0
2022-12-05 09:30:00,762.0,765.44,755.01,759.25,43459.0,759.95,763.3808,752.9788,757.2074,43459.0
2022-12-05 10:00:00,759.18,765.49,758.83,765.49,18370.0,757.1376,763.4306,756.7885,763.4306,18370.0
2022-12-05 10:30:00,765.0,765.44,760.45,761.26,15543.0,762.9419,763.3808,758.4042,759.212,15543.0
2022-12-05 11:00:00,761.42,761.42,758.38,759.12,4620.0,759.3716,759.3716,756.3398,757.0778,4620.0
2022-12-05 11:30:00,759.01,759.25,753.78,754.22,8843.0,756.9681,757.2074,751.7521,752.1909,8843.0
2022-12-05 12:00:00,753.94,755.0,753.1,754.38,8958.0,751.9117,752.9688,751.074,752.3505,8958.0
2022-12-05 12:30:00,754.16,756.0,753.39,754.7,13785.0,752.1311,753.9662,751.3632,752.6697,13785.0
2022-12-05 13:00:00,755.15,755.18,753.55,753.86,2812.0,753.1184,753.1484,751.5227,751.8319,2812.0
2022-12-05 13:30:00,753.55,754.22,753.18,753.18,2309.0,751.5227,752.1909,751.1537,751.1537,2309.0
2022-12-05 14:00:00,753.13,753.13,752.25,752.38,2695.0,751.1039,751.1039,750.2262,750.3559,2695.0
2022-12-05 14:30:00,752.27,753.43,751.43,753.43,3992.0,750.2462,751.4031,749.4085,751.4031,3992.0
2022-12-05 15:00:00,752.88,753.3,749.58,749.6,8671.0,750.8546,751.2734,747.5634,747.5834,8671.0
2022-12-05 15:30:00,749.59,756.29,749.58,755.41,39941.0,747.5734,754.2554,747.5634,753.3777,39941.0
2022-12-06 09:30:00,751.28,755.49,750.88,752.2,15930.0,749.2589,753.4575,748.8599,750.1764,15930.0
2022-12-06 10:00:00,752.05,754.94,752.05,752.75,7765.0,750.0268,752.909,750.0268,750.7249,7765.0
2022-12-06 10:30:00,752.8,755.87,752.79,753.25,6854.0,750.7748,753.8365,750.7648,751.2236,6854.0
2022-12-06 11:00:00,753.25,754.31,749.02,749.57,14377.0,751.2236,752.2807,747.0049,747.5535,14377.0
2022-12-06 11:30:00,750.16,751.26,748.66,750.63,10745.0,748.1419,749.2389,746.6459,748.6106,10745.0
2022-12-06 12:00:00,749.88,750.61,748.5,749.68,4644.0,747.8626,748.5907,746.4863,747.6632,4644.0
2022-12-06 12:30:00,749.53,750.55,747.38,748.71,3817.0,747.5136,748.5308,745.3693,746.6958,3817.0
2022-12-06 13:00:00,747.76,748.47,745.19,745.56,7668.0,745.7483,746.4564,743.1852,743.5542,7668.0
2022-12-06 13:30:00,745.17,747.99,745.05,747.22,6258.0,743.1653,745.9777,743.0456,745.2098,6258.0
2022-12-06 14:00:00,748.0,750.41,748.0,748.85,4348.0,745.9877,748.3912,745.9877,746.8354,4348.0
2022-12-06 14:30:00,748.6,751.38,748.59,751.38,7490.0,746.5861,749.3586,746.5761,749.3586,7490.0
2022-12-06 15:00:00,751.09,752.31,749.75,751.61,15043.0,749.0694,750.2861,747.733,749.588,15043.0
2022-12-06 15:30:00,751.59,754.61,744.81,747.32,64783.0,749.568,752.5799,742.8063,745.3095,64783.0
2022-12-07 09:30:00,745.47,753.35,745.47,753.35,17165.0,743.4645,751.3233,743.4645,751.3233,17165.0
2022-12-07 10:00:00,753.26,755.63,750.89,755.39,8309.0,751.2335,753.5972,748.8699,753.3578,8309.0
2022-12-07 10:30:00,755.42,758.76,753.05,757.78,7262.0,753.3877,756.7187,751.0241,755.7414,7262.0
2022-12-07 11:00:00,757.84,761.17,756.3,757.11,40744.0,755.8012,759.1222,754.2654,755.0732,40744.0
2022-12-07 11:30:00,757.1,763.56,757.02,762.77,22170.0,755.0632,761.5058,754.9834,760.7179,22170.0
2022-12-07 12:00:00,762.7,766.11,761.06,764.83,28124.0,760.6481,764.049,759.0125,762.7724,28124.0
2022-12-07 12:30:00,764.75,766.06,764.26,765.55,8732.0,762.6926,763.9991,762.2039,763.4905,8732.0
2022-12-07 13:00:00,765.51,767.74,765.05,766.63,15424.0,763.4506,765.6746,762.9918,764.5676,15424.0
2022-12-07 13:30:00,766.31,767.05,765.01,765.89,9613.0,764.2484,764.9864,762.9519,763.8296,9613.0
2022-12-07 14:00:00,765.7,766.32,763.54,765.54,14658.0,763.6401,764.2584,761.4859,763.4805,14658.0
2022-12-07 14:30:00,765.54,767.05,765.32,766.79,7405.0,763.4805,764.9864,763.2611,764.7271,7405.0
2022-12-07 15:00:00,767.09,767.19,762.75,763.78,15451.0,765.0263,765.1261,760.698,761.7252,15451.0
2022-12-07 15:30:00,763.71,766.11,763.38,764.15,41332.0,761.6554,764.049,761.3263,762.0942,41332.0
2022-12-08 09:30:00,758.08,767.25,758.08,767.14,19177.0,756.0406,765.1859,756.0406,765.0762,19177.0
2022-12-08 10:00:00,767.22,774.35,766.04,773.73,40014.0,765.156,772.2668,763.9791,771.6485,40014.0
2022-12-08 10:30:00,773.25,775.5,772.6,775.5,25089.0,771.1698,773.4137,770.5215,773.4137,25089.0
2022-12-08 11:00:00,775.47,777.89,772.12,777.89,69291.0,773.3838,775.7973,770.0428,775.7973,69291.0
2022-12-08 11:30:00,777.76,779.0,776.48,777.08,15451.0,775.6676,776.9043,774.3911,774.9894,15451.0
2022-12-08 12:00:00,777.18,777.7,775.56,777.42,16574.0,775.0892,775.6078,773.4735,775.3285,16574.0
2022-12-08 12:30:00,777.14,777.41,770.92,772.75,27934.0,775.0493,775.3186,768.846,770.6711,27934.0
2022-12-08 13:00:00,772.53,773.04,768.59,768.77,10672.0,770.4517,770.9603,766.5223,766.7018,10672.0
2022-12-08 13:30:00,770.38,771.3,768.63,769.42,6596.0,768.3075,769.225,766.5622,767.3501,6596.0
2022-12-08 14:00:00,768.68,768.95,764.54,764.74,9529.0,766.612,766.8813,762.4832,762.6826,9529.0
2022-12-08 14:30:00,764.06,767.11,763.88,766.26,5263.0,762.0045,765.0463,761.825,764.1986,5263.0
2022-12-08 15:00:00,766.52,769.55,765.63,769.01,8173.0,764.4579,767.4797,763.5703,766.9412,8173.0
2022-12-08 15:30:00,769.0,769.01,764.79,765.2,32325.0,766.9312,766.9412,762.7325,763.1414,32325.0
2022-12-09 09:30:00,753.18,759.99,749.96,754.37,32163.0,751.1537,757.9454,747.9424,752.3405,32163.0
2022-12-09 10:00:00,756.48,756.96,748.81,748.81,19561.0,754.4449,754.9236,746.7955,746.7955,19561.0
2022-12-09 10:30:00,752.61,752.85,747.53,750.21,34773.0,750.5853,750.8246,745.5189,748.1917,34773.0
2022-12-09 11:00:00,750.22,752.1,747.0,749.31,8656.0,748.2017,750.0767,744.9904,747.2942,8656.0
2022-12-09 11:30:00,748.99,751.0,748.01,750.39,13283.0,746.975,748.9796,745.9977,748.3713,13283.0
2022-12-09 12:00:00,750.2,752.95,749.77,751.71,8230.0,748.1818,750.9244,747.7529,749.6877,8230.0
2022-12-09 12:30:00,752.34,753.9,750.7,750.71,9571.0,750.316,751.8718,748.6804,748.6904,9571.0
2022-12-09 13:00:00,750.41,750.41,746.57,748.52,4795.0,748.3912,748.3912,744.5615,746.5063,4795.0
2022-12-09 13:30:00,749.18,750.04,747.94,748.14,9202.0,747.1645,748.0222,745.9278,746.1273,9202.0
2022-12-09 14:00:00,748.23,751.6,747.63,751.47,9407.0,746.2171,749.578,745.6187,749.4483,9407.0
2022-12-09 14:30:00,751.47,752.98,750.66,752.98,10735.0,749.4483,750.9543,748.6405,750.9543,10735.0
2022-12-09 15:00:00,752.85,753.05,750.7,751.14,7698.0,750.8246,751.0241,748.6804,749.1192,7698.0
2022-12-09 15:30:00,750.22,751.41,749.55,750.08,45143.0,748.2017,749.3885,747.5335,748.0621,45143.0
2022-12-12 09:30:00,730.17,744.07,728.0,736.64,101513.0,728.2056,742.0683,726.0415,734.6582,101513.0
2022-12-12 10:00:00,736.97,739.95,736.01,736.88,50341.0,734.9874,737.9593,734.0299,734.8976,50341.0
2022-12-12 10:30:00,736.87,737.75,732.45,736.53,52599.0,734.8876,735.7653,730.4795,734.5485,52599.0
2022-12-12 11:00:00,735.84,739.88,735.84,739.48,18465.0,733.8604,737.8895,733.8604,737.4906,18465.0
2022-12-12 11:30:00,739.31,740.53,738.56,738.8,5107.0,737.3211,738.5378,736.5731,736.8124,5107.0
2022-12-12 12:00:00,739.19,739.24,733.39,734.13,5680.0,737.2014,737.2512,731.417,732.155,5680.0
2022-12-12 12:30:00,735.14,736.52,733.63,733.77,5474.0,733.1623,734.5386,731.6563,731.796,5474.0
2022-12-12 13:00:00,733.51,734.65,731.15,734.12,17204.0,731.5367,732.6736,729.183,732.145,17204.0
2022-12-12 13:30:00,734.45,735.81,734.11,735.36,6243.0,732.4741,733.8305,732.135,733.3817,6243.0
2022-12-12 14:00:00,735.91,736.94,733.21,733.33,14537.0,733.9302,734.9574,731.2375,731.3571,14537.0
2022-12-12 14:30:00,732.93,733.22,731.58,732.2,8475.0,730.9582,731.2474,729.6119,730.2302,8475.0
2022-12-12 15:00:00,732.75,738.62,732.39,738.2,14641.0,730.7787,736.6329,730.4197,736.214,14641.0
2022-12-12 15:30:00,738.39,744.94,738.39,742.47,53453.0,736.4035,742.9359,736.4035,740.4726,53453.0
2022-12-13 09:30:00,749.86,753.22,743.13,753.22,40682.0,747.8427,751.1936,741.1308,751.1936,40682.0
2022-12-13 10:00:00,753.25,753.94,748.94,750.08,24921.0,751.2236,751.9117,746.9252,748.0621,24921.0
2022-12-13 10:30:00,748.64,749.76,744.97,745.99,23993.0,746.626,747.7429,742.9658,743.9831,23993.0
2022-12-13 11:00:00,746.44,751.11,744.9,751.11,17107.0,744.4319,749.0893,742.896,749.0893,17107.0
2022-12-13 11:30:00,751.12,752.81,743.42,744.18,27762.0,749.0993,750.7847,741.42,742.178,27762.0
2022-12-13 12:00:00,743.86,744.15,739.02,742.63,13148.0,741.8588,742.148,737.0318,740.6321,13148.0
2022-12-13 12:30:00,742.51,745.77,741.74,744.19,11336.0,740.5124,743.7637,739.7445,742.1879,11336.0
2022-12-13 13:00:00,744.15,748.04,743.67,747.91,17283.0,742.148,746.0276,741.6693,745.8979,17283.0
2022-12-13 13:30:00,748.23,749.18,747.73,749.09,6263.0,746.2171,747.1645,745.7184,747.0747,6263.0
2022-12-13 14:00:00,749.56,750.22,747.74,749.54,14198.0,747.5435,748.2017,745.7284,747.5235,14198.0
2022-12-13 14:30:00,749.53,752.48,749.18,750.19,8446.0,747.5136,750.4556,747.1645,748.1718,8446.0
2022-12-13 15:00:00,749.89,749.96,746.4,749.85,9614.0,747.8726,747.9424,744.392,747.8327,9614.0
2022-12-13 15:30:00,750.16,751.64,747.34,747.56,33027.0,748.1419,749.6179,745.3295,745.5489,33027.0
2022-12-14 09:30:00,741.28,750.79,741.28,748.76,20803.0,739.2858,748.7702,739.2858,746.7456,20803.0
2022-12-14 10:00:00,747.72,751.82,746.81,751.11,13323.0,745.7084,749.7974,744.8009,749.0893,13323.0
2022-12-14 10:30:00,751.22,754.09,750.42,750.96,22529.0,749.199,752.0613,748.4012,748.9397,22529.0
2022-12-14 11:00:00,751.34,752.65,749.63,752.64,8900.0,749.3187,750.6252,747.6133,750.6152,8900.0
2022-12-14 11:30:00,753.12,754.29,750.68,751.6,8030.0,751.0939,752.2608,748.6605,749.578,8030.0
2022-12-14 12:00:00,751.07,751.07,748.2,750.0,9188.0,749.0494,749.0494,746.1871,747.9823,9188.0
2022-12-14 12:30:00,749.97,751.62,749.97,750.85,4279.0,747.9524,749.5979,747.9524,748.83,4279.0
2022-12-14 13:00:00,750.99,751.5,750.74,751.0,3369.0,748.9696,749.4783,748.7203,748.9796,3369.0
2022-12-14 13:30:00,751.5,757.0,751.5,755.67,19067.0,749.4783,754.9635,749.4783,753.637,19067.0
2022-12-14 14:00:00,754.93,754.93,745.0,748.83,13614.0,752.899,752.899,742.9958,746.8154,13614.0
2022-12-14 14:30:00,748.32,750.92,743.94,750.76,25239.0,746.3068,748.8998,741.9386,748.7403,25239.0
2022-12-14 15:00:00,750.67,755.28,749.04,749.08,22183.0,748.6505,753.2481,747.0249,747.0648,22183.0
2022-12-14 15:30:00,747.48,750.89,745.0,750.09,70942.0,745.4691,748.8699,742.9958,748.0721,70942.0
2022-12-15 09:30:00,748.18,748.18,741.39,741.39,27532.0,746.1672,746.1672,739.3955,739.3955,27532.0
2022-12-15 10:00:00,740.66,740.66,736.13,736.64,13459.0,738.6674,738.6674,734.1496,734.6582,13459.0
2022-12-15 10:30:00,736.64,737.26,732.52,733.48,41233.0,734.6582,735.2766,730.5493,731.5067,41233.0
2022-12-15 11:00:00,733.96,735.42,732.49,735.26,14288.0,731.9855,733.4415,730.5194,733.282,14288.0
2022-12-15 11:30:00,733.8,736.96,732.0,732.16,13862.0,731.8259,734.9774,730.0307,730.1903,13862.0
2022-12-15 12:00:00,733.13,733.86,729.07,730.47,19494.0,731.1577,731.8857,727.1086,728.5048,19494.0
2022-12-15 12:30:00,730.79,731.43,728.12,728.88,17432.0,728.824,729.4623,726.1612,726.9191,17432.0
2022-12-15 13:00:00,729.08,729.74,728.08,729.17,19001.0,727.1186,727.7768,726.1213,727.2083,19001.0
2022-12-15 13:30:00,729.42,731.46,729.33,730.64,10388.0,727.4577,729.4922,727.3679,728.6744,10388.0
2022-12-15 14:00:00,730.61,730.74,728.84,730.39,15207.0,728.6445,728.7741,726.8792,728.4251,15207.0
2022-12-15 14:30:00,730.54,731.96,729.5,731.88,18557.0,728.5747,729.9908,727.5375,729.911,18557.0
2022-12-15 15:00:00,732.18,733.25,729.83,731.18,7712.0,730.2102,731.2774,727.8666,729.2129,7712.0
2022-12-15 15:30:00,731.0,733.24,730.36,731.35,34226.0,729.0334,731.2674,728.3951,729.3825,34226.0
2022-12-16 09:30:00,723.61,732.48,720.71,731.32,165303.0,721.6633,730.5094,718.7711,729.3526,165303.0
2022-12-16 10:00:00,731.36,731.58,724.59,726.11,40851.0,729.3924,729.6119,722.6407,724.1566,40851.0
2022-12-16 10:30:00,726.09,726.1,722.52,723.85,17032.0,724.1366,724.1466,720.5762,721.9027,17032.0
2022-12-16 11:00:00,724.19,727.48,722.12,727.23,28328.0,722.2417,725.5229,720.1773,725.2736,28328.0
2022-12-16 11:30:00,727.13,728.19,724.86,725.99,20121.0,725.1738,726.231,722.9099,724.0369,20121.0
2022-12-16 12:00:00,726.12,726.47,724.3,725.21,7339.0,724.1665,724.5156,722.3514,723.259,7339.0
2022-12-16 12:30:00,725.21,726.46,722.88,723.68,10037.0,723.259,724.5056,720.9353,721.7331,10037.0
2022-12-16 13:00:00,723.14,724.92,722.52,723.69,11394.0,721.1946,722.9698,720.5762,721.7431,11394.0
2022-12-16 13:30:00,723.69,725.13,722.79,723.68,10300.0,721.7431,723.1792,720.8455,721.7331,10300.0
2022-12-16 14:00:00,723.63,724.88,722.7,724.38,7524.0,721.6832,722.9299,720.7557,722.4312,7524.0
2022-12-16 14:30:00,724.1,727.2,722.7,726.28,10484.0,722.152,725.2436,720.7557,724.3261,10484.0
2022-12-16 15:00:00,726.56,729.49,726.39,728.7,12824.0,724.6054,727.5275,724.4358,726.7396,12824.0
2022-12-16 15:30:00,728.71,730.07,720.57,722.85,196509.0,726.7496,728.1059,718.6315,720.9053,196509.0
2022-12-19 09:30:00,720.99,724.87,712.99,715.86,21791.0,719.0503,722.9199,711.0719,713.9341,21791.0
2022-12-19 10:00:00,714.96,721.41,714.6,719.93,20040.0,713.0366,719.4692,712.6775,717.9932,20040.0
2022-12-19 10:30:00,719.62,720.36,717.8,720.3,8401.0,717.684,718.422,715.8689,718.3622,8401.0
2022-12-19 11:00:00,721.01,724.99,720.2,723.23,8455.0,719.0703,723.0396,718.2625,721.2843,8455.0
2022-12-19 11:30:00,722.57,722.58,720.28,720.66,9138.0,720.6261,720.6361,718.3423,718.7212,9138.0
2022-12-19 12:00:00,720.33,720.61,719.11,719.11,6719.0,718.3921,718.6714,717.1754,717.1754,6719.0
2022-12-19 12:30:00,719.2,720.9,718.98,720.34,5302.0,717.2652,718.9606,717.0458,718.4021,5302.0
2022-12-19 13:00:00,720.38,723.63,720.38,723.24,6355.0,718.442,721.6832,718.442,721.2943,6355.0
2022-12-19 13:30:00,723.95,726.15,722.87,725.47,14644.0,722.0024,724.1965,720.9253,723.5183,14644.0
2022-12-19 14:00:00,725.26,726.04,722.39,722.39,9011.0,723.3089,724.0868,720.4466,720.4466,9011.0
2022-12-19 14:30:00,722.29,722.4,718.63,719.14,7366.0,720.3468,720.4566,716.6967,717.2053,7366.0
2022-12-19 15:00:00,718.54,719.0,717.05,718.56,9576.0,716.6069,717.0657,715.1209,716.6269,9576.0
2022-12-19 15:30:00,718.37,722.9,718.37,720.84,20154.0,716.4374,720.9552,716.4374,718.9007,20154.0
2022-12-20 09:30:00,725.24,729.6,722.96,727.59,74119.0,723.2889,727.6372,721.015,725.6326,74119.0
2022-12-20 10:00:00,727.46,738.29,726.92,736.18,22658.0,725.5029,736.3038,724.9644,734.1995,22658.0
2022-12-20 10:30:00,736.41,737.48,734.25,734.98,11363.0,734.4289,735.496,732.2747,733.0027,11363.0
2022-12-20 11:00:00,734.61,735.22,728.0,730.0,26017.0,732.6337,733.2421,726.0415,728.0361,26017.0
2022-12-20 11:30:00,730.3,731.32,729.05,731.32,4514.0,728.3353,729.3526,727.0887,729.3526,4514.0
2022-12-20 12:00:00,732.17,733.05,731.38,732.03,6239.0,730.2003,731.0779,729.4124,730.0606,6239.0
2022-12-20 12:30:00,730.76,731.33,729.89,730.62,4507.0,728.7941,729.3625,727.9264,728.6544,4507.0
2022-12-20 13:00:00,731.38,733.13,730.06,732.88,9693.0,729.4124,731.1577,728.0959,730.9084,9693.0
2022-12-20 13:30:00,733.16,734.28,732.46,732.65,4000.0,731.1876,732.3046,730.4895,730.679,4000.0
2022-12-20 14:00:00,732.93,733.36,730.11,730.5,6875.0,730.9582,731.3871,728.1458,728.5348,6875.0
2022-12-20 14:30:00,730.06,730.47,728.91,730.47,7442.0,728.0959,728.5048,726.949,728.5048,7442.0
2022-12-20 15:00:00,730.08,733.93,729.2,733.93,15884.0,728.1159,731.9555,727.2383,731.9555,15884.0
2022-12-20 15:30:00,733.87,735.84,732.74,733.61,46723.0,731.8957,733.8604,730.7687,731.6364,46723.0
2022-12-21 09:30:00,734.98,741.57,733.86,741.54,53369.0,733.0027,739.575,731.8857,739.5451,53369.0
2022-12-21 10:00:00,740.96,749.65,740.92,747.97,48321.0,738.9666,747.6332,738.9267,745.9578,48321.0
2022-12-21 10:30:00,748.57,751.6,747.71,751.51,21655.0,746.5561,749.578,745.6985,749.4882,21655.0
2022-12-21 11:00:00,751.88,754.86,750.1,750.7,19617.0,749.8572,752.8292,748.082,748.6804,19617.0
2022-12-21 11:30:00,751.06,751.06,748.97,750.23,6398.0,749.0394,749.0394,746.9551,748.2117,6398.0
2022-12-21 12:00:00,749.76,750.0,747.02,747.45,9002.0,747.7429,747.9823,745.0103,745.4392,9002.0
2022-12-21 12:30:00,747.46,748.3,745.41,745.91,4948.0,745.4491,746.2869,743.4046,743.9033,4948.0
2022-12-21 13:00:00,746.44,747.73,742.7,742.83,5957.0,744.4319,745.7184,740.7019,740.8316,5957.0
2022-12-21 13:30:00,743.07,743.91,741.7,741.7,5314.0,741.0709,741.9087,739.7046,739.7046,5314.0
2022-12-21 14:00:00,741.78,743.44,739.85,740.21,13218.0,739.7844,741.4399,737.8596,738.2186,13218.0
2022-12-21 14:30:00,740.81,740.81,738.13,738.35,3609.0,738.817,738.817,736.1442,736.3636,3609.0
2022-12-21 15:00:00,738.32,738.32,734.22,734.22,8515.0,736.3337,736.3337,732.2448,732.2448,8515.0
2022-12-21 15:30:00,734.69,736.73,733.2,736.42,34157.0,732.7135,734.748,731.2275,734.4388,34157.0
2022-12-22 09:30:00,736.08,736.5,728.7,731.66,18451.0,734.0997,734.5186,726.7396,729.6916,18451.0
2022-12-22 10:00:00,732.32,732.71,729.86,732.61,16280.0,730.3499,730.7388,727.8965,730.6391,16280.0
2022-12-22 10:30:00,732.19,736.13,731.74,732.94,73024.0,730.2202,734.1496,729.7714,730.9682,73024.0
2022-12-22 11:00:00,732.36,732.92,730.42,732.32,11184.0,730.3898,730.9482,728.455,730.3499,11184.0
2022-12-22 11:30:00,733.0,733.37,731.35,732.94,2092.0,731.028,731.397,729.3825,730.9682,2092.0
2022-12-22 12:00:00,732.53,733.99,731.59,731.6,5591.0,730.5593,732.0154,729.6218,729.6318,5591.0
2022-12-22 12:30:00,730.85,731.05,728.95,729.43,3587.0,728.8838,729.0833,726.9889,727.4676,3587.0
2022-12-22 13:00:00,729.2,729.2,726.16,727.82,3386.0,727.2383,727.2383,724.2064,725.862,3386.0
2022-12-22 13:30:00,727.09,727.09,726.05,726.68,4228.0,725.1339,725.1339,724.0967,724.725,4228.0
2022-12-22 14:00:00,727.03,729.69,726.42,729.69,5635.0,725.0741,727.7269,724.4657,727.7269,5635.0
2022-12-22 14:30:00,729.75,731.85,728.9,731.85,6500.0,727.7868,729.8811,726.9391,729.8811,6500.0
2022-12-22 15:00:00,731.86,732.64,730.5,732.64,6733.0,729.8911,730.669,728.5348,730.669,6733.0
2022-12-22 15:30:00,733.25,735.18,731.12,733.72,31668.0,731.2774,733.2022,729.1531,731.7461,31668.0
2022-12-23 09:30:00,733.96,733.96,730.59,731.38,6803.0,731.9855,731.9855,728.6245,729.4124,6803.0
2022-12-23 10:00:00,734.95,735.0,730.5,733.84,7942.0,732.9728,733.0227,728.5348,731.8658,7942.0
2022-12-23 10:30:00,734.51,735.6,729.76,729.76,20590.0,732.534,733.621,727.7968,727.7968,20590.0
2022-12-23 11:00:00,730.23,730.96,727.21,727.67,11516.0,728.2655,728.9935,725.2536,725.7124,11516.0
2022-12-23 11:30:00,728.08,730.37,726.8,727.01,6814.0,726.1213,728.4051,724.8447,725.0541,6814.0
2022-12-23 12:00:00,726.92,727.25,725.41,726.81,5451.0,724.9644,725.2935,723.4585,724.8547,5451.0
2022-12-23 12:30:00,726.25,726.81,722.58,724.01,8706.0,724.2962,724.8547,720.6361,722.0622,8706.0
2022-12-23 13:00:00,723.86,723.95,721.68,721.68,6575.0,721.9126,722.0024,719.7385,719.7385,6575.0
2022-12-23 13:30:00,721.88,722.39,719.61,720.37,9169.0,719.9379,720.4466,717.6741,718.432,9169.0
2022-12-23 14:00:00,719.85,720.5,718.36,719.78,7271.0,717.9134,718.5617,716.4274,717.8436,7271.0
2022-12-23 14:30:00,719.34,720.38,718.41,720.0,8378.0,717.4048,718.442,716.4773,718.063,8378.0
2022-12-23 15:00:00,719.87,722.06,718.53,721.24,14991.0,717.9334,720.1175,716.597,719.2997,14991.0
2022-12-23 15:30:00,721.21,726.83,719.88,726.75,45187.0,719.2698,724.8746,717.9433,724.7948,45187.0
2022-12-27 09:30:00,726.44,727.46,714.53,717.44,54015.0,724.4857,725.5029,712.6077,715.5099,54015.0
2022-12-27 10:00:00,716.48,718.4,714.5,716.09,34180.0,714.5525,716.4673,712.5778,714.1635,34180.0
2022-12-27 10:30:00,715.46,716.67,713.4,713.42,11067.0,713.5352,714.742,711.4808,711.5007,11067.0
2022-12-27 11:00:00,713.67,715.1,711.57,712.97,12120.0,711.75,713.1762,709.6557,711.0519,12120.0
2022-12-27 11:30:00,713.41,714.72,712.5,713.8,4917.0,711.4907,712.7972,710.5832,711.8797,4917.0
2022-12-27 12:00:00,713.82,715.31,713.44,713.6,3780.0,711.8996,713.3856,711.5207,711.6802,3780.0
2022-12-27 12:30:00,713.43,714.17,711.43,712.13,9379.0,711.5107,712.2487,709.5161,710.2142,9379.0
2022-12-27 13:00:00,713.08,713.76,712.47,712.72,7375.0,711.1616,711.8398,710.5533,710.8026,7375.0
2022-12-27 13:30:00,712.57,712.72,710.0,710.48,9625.0,710.653,710.8026,708.0899,708.5686,9625.0
2022-12-27 14:00:00,710.44,711.47,709.15,709.51,15864.0,708.5287,709.556,707.2422,707.6012,15864.0
2022-12-27 14:30:00,709.16,711.02,708.26,711.02,14248.0,707.2522,709.1072,706.3546,709.1072,14248.0
2022-12-27 15:00:00,711.38,711.87,709.72,710.66,10773.0,709.4662,709.9549,707.8107,708.7481,10773.0
2022-12-27 15:30:00,710.55,712.91,709.91,711.58,51938.0,708.6384,710.9921,708.0002,709.6657,51938.0
2022-12-28 09:30:00,710.51,716.72,707.87,714.79,19679.0,708.5985,714.7918,705.9656,712.867,19679.0
2022-12-28 10:00:00,715.27,716.77,713.6,714.0,9781.0,713.3457,714.8417,711.6802,712.0791,9781.0
2022-12-28 10:30:00,714.17,714.89,711.9,711.9,12247.0,712.2487,712.9668,709.9848,709.9848,12247.0
2022-12-28 11:00:00,712.08,712.11,709.69,711.45,8449.0,710.1643,710.1942,707.7807,709.536,8449.0
2022-12-28 11:30:00,711.46,711.57,708.63,709.63,8781.0,709.546,709.6557,706.7236,707.7209,8781.0
2022-12-28 12:00:00,709.61,710.31,708.71,710.27,6666.0,707.701,708.3991,706.8034,708.3592,6666.0
2022-12-28 12:30:00,710.31,715.49,710.05,715.49,10667.0,708.3991,713.5651,708.1398,713.5651,10667.0
2022-12-28 13:00:00,715.01,717.94,714.8,714.95,4239.0,713.0864,716.0085,712.877,713.0266,4239.0
2022-12-28 13:30:00,714.97,715.51,714.04,714.65,6397.0,713.0465,713.5851,712.119,712.7274,6397.0
2022-12-28 14:00:00,714.51,715.07,713.41,713.98,5706.0,712.5878,713.1463,711.4907,712.0592,5706.0
2022-12-28 14:30:00,713.98,715.88,713.98,714.65,5671.0,712.0592,713.9541,712.0592,712.7274,5671.0
2022-12-28 15:00:00,714.79,715.01,714.02,714.85,6972.0,712.867,713.0864,712.0991,712.9269,6972.0
2022-12-28 15:30:00,714.49,715.76,712.57,713.03,44424.0,712.5678,713.8344,710.653,711.1118,44424.0
2022-12-29 09:30:00,715.92,717.8,710.28,716.9,22833.0,713.994,715.8689,708.3692,714.9713,22833.0
2022-12-29 10:00:00,717.6,719.79,716.38,716.59,40335.0,715.6695,717.8536,714.4527,714.6622,40335.0
2022-12-29 10:30:00,716.61,723.43,716.6,723.27,8303.0,714.6821,721.4838,714.6722,721.3242,8303.0
2022-12-29 11:00:00,723.27,724.88,721.9,723.5,8790.0,721.3242,722.9299,719.9579,721.5536,8790.0
2022-12-29 11:30:00,723.58,725.06,723.58,724.36,5781.0,721.6334,723.1094,721.6334,722.4113,5781.0
2022-12-29 12:00:00,724.95,725.93,723.37,724.15,6336.0,722.9997,723.9771,721.4239,722.2018,6336.0
2022-12-29 12:30:00,723.7,725.29,722.6,725.0,13486.0,721.7531,723.3388,720.656,723.0496,13486.0
2022-12-29 13:00:00,726.15,726.82,725.55,726.55,7393.0,724.1965,724.8647,723.5981,724.5954,7393.0
2022-12-29 13:30:00,726.64,728.09,726.6,727.62,6014.0,724.6851,726.1312,724.6453,725.6625,6014.0
2022-12-29 14:00:00,727.59,727.67,721.9,721.9,15661.0,725.6326,725.7124,719.9579,719.9579,15661.0
2022-12-29 14:30:00,722.19,724.04,721.75,722.64,5086.0,720.2471,722.0921,719.8083,720.6959,5086.0
2022-12-29 15:00:00,722.79,725.13,722.78,723.61,9845.0,720.8455,723.1792,720.8355,721.6633,9845.0
2022-12-29 15:30:00,723.56,724.39,721.0,721.01,44872.0,721.6134,722.4412,719.0603,719.0703,44872.0
2022-12-30 09:30:00,721.11,721.16,713.17,715.75,29303.0,719.17,719.2199,711.2514,713.8244,29303.0
2022-12-30 10:00:00,715.76,715.76,712.76,713.11,7146.0,713.8344,713.8344,710.8425,711.1915,7146.0
2022-12-30 10:30:00,712.94,714.64,711.46,712.41,7228.0,711.022,712.7174,709.546,710.4934,7228.0
2022-12-30 11:00:00,712.79,713.46,710.94,713.01,7044.0,710.8724,711.5406,709.0274,711.0918,7044.0
2022-12-30 11:30:00,712.6,715.31,712.6,715.31,5916.0,710.6829,713.3856,710.6829,713.3856,5916.0
2022-12-30 12:00:00,715.5,716.18,714.01,714.48,6471.0,713.5751,714.2533,712.0891,712.5579,6471.0
2022-12-30 12:30:00,714.41,714.98,713.87,714.98,3442.0,712.488,713.0565,711.9495,713.0565,3442.0
2022-12-30 13:00:00,714.43,714.88,710.24,711.75,6804.0,712.508,712.9568,708.3293,709.8352,6804.0
2022-12-30 13:30:00,713.17,714.01,712.74,713.67,4138.0,711.2514,712.0891,710.8225,711.75,4138.0
2022-12-30 14:00:00,713.66,714.2,712.7,714.2,6123.0,711.7401,712.2786,710.7826,712.2786,6123.0
2022-12-30 14:30:00,714.17,715.96,714.12,715.7,4956.0,712.2487,714.0339,712.1988,713.7746,4956.0
2022-12-30 15:00:00,715.59,719.43,715.59,718.18,10027.0,713.6649,717.4945,713.6649,716.2479,10027.0
2022-12-30 15:30:00,718.27,722.16,718.27,721.7,29210.0,716.3377,720.2172,716.3377,719.7584,29210.0
2023-01-03 09:30:00,721.86,730.04,719.7,726.38,59247.0,719.918,728.076,717.7638,724.4258,59247.0
2023-01-03 10:00:00,726.4,732.43,726.4,732.29,13079.0,724.4458,730.4596,724.4458,730.3199,13079.0
2023-01-03 10:30:00,731.75,731.75,727.42,728.56,16207.0,729.7814,729.7814,725.463,726.6,16207.0
2023-01-03 11:00:00,728.69,728.93,724.92,727.25,22968.0,726.7296,726.969,722.9698,725.2935,22968.0
2023-01-03 11:30:00,726.9,726.9,723.8,724.55,6212.0,724.9444,724.9444,721.8528,722.6008,6212.0
2023-01-03 12:00:00,724.36,726.69,723.69,723.69,6951.0,722.4113,724.735,721.7431,721.7431,6951.0
2023-01-03 12:30:00,724.04,725.95,722.66,723.94,4684.0,722.0921,723.997,720.7159,721.9924,4684.0
2023-01-03 13:00:00,724.03,724.15,720.61,723.52,3791.0,722.0822,722.2018,718.6714,721.5735,3791.0
2023-01-03 13:30:00,723.43,723.43,720.35,721.75,3708.0,721.4838,721.4838,718.4121,719.8083,3708.0
2023-01-03 14:00:00,721.52,722.19,719.91,720.43,5173.0,719.5789,720.2471,717.9732,718.4919,5173.0
2023-01-03 14:30:00,720.57,722.99,719.35,722.38,6180.0,718.6315,721.045,717.4148,720.4366,6180.0
2023-01-03 15:00:00,722.81,723.8,720.39,721.16,10226.0,720.8654,721.8528,718.452,719.2199,10226.0
2023-01-03 15:30:00,720.91,722.1,719.75,720.45,34232.0,718.9706,720.1574,717.8137,718.5118,34232.0
2023-01-04 09:30:00,728.19,730.23,724.51,727.34,16522.0,726.231,728.2655,722.5609,725.3833,16522.0
2023-01-04 10:00:00,726.87,729.0,721.46,724.19,7088.0,724.9145,727.0388,719.5191,722.2417,7088.0
2023-01-04 10:30:00,725.17,728.42,723.99,727.24,8767.0,723.2191,726.4604,722.0423,725.2835,8767.0
2023-01-04 11:00:00,727.26,727.94,725.88,725.88,9978.0,725.3035,725.9816,723.9272,723.9272,9978.0
2023-01-04 11:30:00,726.19,731.82,726.19,729.95,14243.0,724.2364,729.8512,724.2364,727.9862,14243.0
2023-01-04 12:00:00,730.56,730.56,728.28,728.95,3978.0,728.5946,728.5946,726.3207,726.9889,3978.0
2023-01-04 12:30:00,729.41,730.38,726.53,726.66,8725.0,727.4477,728.4151,724.5754,724.7051,8725.0
2023-01-04 13:00:00,726.33,726.33,723.05,723.28,32708.0,724.376,724.376,721.1048,721.3342,32708.0
2023-01-04 13:30:00,723.28,725.54,722.79,724.08,21020.0,721.3342,723.5881,720.8455,722.132,21020.0
2023-01-04 14:00:00,723.43,725.55,719.75,719.94,11515.0,721.4838,723.5981,717.8137,718.0032,11515.0
2023-01-04 14:30:00,720.01,723.52,719.16,723.42,17608.0,718.073,721.5735,717.2253,721.4738,17608.0
2023-01-04 15:00:00,723.42,725.11,722.84,723.76,18155.0,721.4738,723.1593,720.8954,721.8129,18155.0
2023-01-04 15:30:00,723.63,726.82,722.2,726.4,38718.0,721.6832,724.8647,720.2571,724.4458,38718.0
2023-01-05 09:30:00,724.69,724.97,718.75,723.04,19211.0,722.7404,723.0196,716.8164,721.0948,19211.0
2023-01-05 10:00:00,722.67,727.82,721.87,726.52,36090.0,720.7258,725.862,719.928,724.5655,36090.0
2023-01-05 10:30:00,726.51,727.08,723.97,725.49,30521.0,724.5555,725.124,722.0223,723.5382,30521.0
2023-01-05 11:00:00,725.65,730.03,725.65,728.72,31881.0,723.6978,728.066,723.6978,726.7595,31881.0
2023-01-05 11:30:00,728.21,728.21,723.07,723.82,14113.0,726.2509,726.2509,721.1247,721.8727,14113.0
2023-01-05 12:00:00,724.83,726.85,724.06,725.67,3400.0,722.88,724.8946,722.1121,723.7178,3400.0
2023-01-05 12:30:00,725.66,726.57,723.55,724.63,5712.0,723.7078,724.6153,721.6035,722.6806,5712.0
2023-01-05 13:00:00,724.96,728.46,723.44,727.69,7156.0,723.0097,726.5002,721.4938,725.7323,7156.0
2023-01-05 13:30:00,727.97,730.56,727.97,728.85,10221.0,726.0116,728.5946,726.0116,726.8892,10221.0
2023-01-05 14:00:00,728.5,729.36,726.57,726.57,5366.0,726.5401,727.3978,724.6153,724.6153,5366.0
2023-01-05 14:30:00,727.32,728.99,726.95,727.32,10139.0,725.3633,727.0288,724.9943,725.3633,10139.0
2023-01-05 15:00:00,726.95,727.02,723.03,723.91,18459.0,724.9943,725.0641,721.0849,721.9625,18459.0
2023-01-05 15:30:00,723.81,725.95,722.71,724.04,37569.0,721.8628,723.997,720.7657,722.0921,37569.0
2023-01-06 09:30:00,730.74,731.21,721.79,728.49,24350.0,728.7741,729.2428,719.8482,726.5302,24350.0
2023-01-06 10:00:00,729.4,735.91,728.95,733.48,32120.0,727.4377,733.9302,726.9889,731.5067,32120.0
2023-01-06 10:30:00,734.62,739.99,734.15,738.65,12866.0,732.6437,737.9992,732.1749,736.6628,12866.0
2023-01-06 11:00:00,738.88,743.92,738.88,742.9,14394.0,736.8922,741.9187,736.8922,740.9014,14394.0
2023-01-06 11:30:00,742.98,744.3,742.47,743.44,7867.0,740.9812,742.2976,740.4726,741.4399,7867.0
2023-01-06 12:00:00,744.0,745.0,741.83,742.21,6441.0,741.9984,742.9958,739.8343,740.2133,6441.0
2023-01-06 12:30:00,741.94,745.93,741.94,745.5,19613.0,739.944,743.9232,739.944,743.4944,19613.0
2023-01-06 13:00:00,746.08,746.9,744.87,746.47,10042.0,744.0728,744.8906,742.8661,744.4618,10042.0
2023-01-06 13:30:00,746.56,747.11,745.37,746.86,11311.0,744.5516,745.1001,743.3648,744.8507,11311.0
2023-01-06 14:00:00,746.89,747.7,745.02,745.88,18585.0,744.8807,745.6885,743.0157,743.8734,18585.0
2023-01-06 14:30:00,746.21,746.21,743.03,743.18,14506.0,744.2025,744.2025,741.0311,741.1806,14506.0
2023-01-06 15:00:00,743.5,744.95,740.88,740.88,20633.0,741.4998,742.9459,738.8868,738.8868,20633.0
2023-01-06 15:30:00,741.19,741.57,736.15,736.98,47606.0,739.196,739.575,734.1696,734.9973,47606.0
2023-01-09 09:30:00,693.32,708.21,668.0,670.57,181762.0,691.4548,706.3047,666.2029,668.766,181762.0
2023-01-09 10:00:00,671.65,682.27,668.27,678.22,135091.0,669.8431,680.4345,666.4722,676.3954,135091.0
2023-01-09 10:30:00,678.51,693.16,677.53,692.05,80781.0,676.6846,691.2952,675.7073,690.1882,80781.0
2023-01-09 11:00:00,692.46,693.95,687.2,691.03,76650.0,690.5971,692.0831,685.3512,689.1709,76650.0
2023-01-09 11:30:00,691.7,695.0,689.0,691.12,34871.0,689.8391,693.1303,687.1464,689.2607,34871.0
2023-01-09 12:00:00,690.84,700.74,690.37,700.13,46615.0,688.9815,698.8548,688.5127,698.2465,46615.0
2023-01-09 12:30:00,700.13,701.0,691.85,693.78,63438.0,698.2465,699.1141,689.9887,691.9135,63438.0
2023-01-09 13:00:00,694.1,695.0,689.46,691.22,33232.0,692.2327,693.1303,687.6052,689.3604,33232.0
2023-01-09 13:30:00,691.06,691.06,683.24,683.24,38078.0,689.2009,689.2009,681.4019,681.4019,38078.0
2023-01-09 14:00:00,683.99,684.5,677.28,678.73,34249.0,682.1499,682.6585,675.4579,676.904,34249.0
2023-01-09 14:30:00,679.22,684.24,675.55,676.21,34142.0,677.3927,682.3992,673.7326,674.3908,34142.0
2023-01-09 15:00:00,676.22,676.92,673.44,673.65,48986.0,674.4008,675.0989,671.6283,671.8377,48986.0
2023-01-09 15:30:00,674.05,681.64,673.79,680.67,92203.0,672.2366,679.8062,671.9773,678.8388,92203.0
2023-01-10 09:30:00,676.37,691.58,675.0,688.94,48793.0,674.5504,689.7195,673.1841,687.0866,48793.0
2023-01-10 10:00:00,689.5,700.0,689.3,698.34,50046.0,687.6451,698.1168,687.4456,696.4613,50046.0
2023-01-10 10:30:00,698.58,707.21,698.06,705.71,48534.0,696.7006,705.3074,696.182,703.8115,48534.0
2023-01-10 11:00:00,705.71,706.36,697.83,701.0,51662.0,703.8115,704.4597,695.9527,699.1141,51662.0
2023-01-10 11:30:00,701.59,702.1,699.24,701.12,15674.0,699.7025,700.2112,697.3589,699.2338,15674.0
2023-01-10 12:00:00,701.15,701.15,696.64,698.49,12443.0,699.2637,699.2637,694.7659,696.6109,12443.0
2023-01-10 12:30:00,699.1,701.16,698.57,700.34,7410.0,697.2192,699.2737,696.6907,698.4559,7410.0
2023-01-10 13:00:00,700.29,701.85,699.81,700.09,8397.0,698.406,699.9618,697.9273,698.2066,8397.0
2023-01-10 13:30:00,700.09,702.24,700.06,702.0,8644.0,698.2066,700.3508,698.1767,700.1114,8644.0
2023-01-10 14:00:00,702.18,703.09,700.58,701.8,12118.0,700.2909,701.1985,698.6953,699.912,12118.0
2023-01-10 14:30:00,701.69,701.94,697.65,698.91,9197.0,699.8023,700.0516,695.7731,697.0297,9197.0
2023-01-10 15:00:00,698.93,699.36,696.26,697.45,12336.0,697.0497,697.4785,694.3869,695.5737,12336.0
2023-01-10 15:30:00,697.68,699.09,694.93,698.96,45845.0,695.8031,697.2093,693.0605,697.0796,45845.0
2023-01-11 09:30:00,698.9,700.47,695.25,700.47,31325.0,697.0198,698.5855,693.3796,698.5855,31325.0
2023-01-11 10:00:00,700.57,702.74,697.72,701.28,32682.0,698.6853,700.8494,695.8429,699.3934,32682.0
2023-01-11 10:30:00,700.51,703.65,697.45,701.55,19997.0,698.6254,701.757,695.5737,699.6626,19997.0
2023-01-11 11:00:00,700.86,700.86,696.52,698.04,8318.0,698.9745,698.9745,694.6462,696.1621,8318.0
2023-01-11 11:30:00,698.83,699.08,694.52,697.1,9720.0,696.95,697.1993,692.6516,695.2246,9720.0
2023-01-11 12:00:00,697.27,702.34,696.95,702.25,5658.0,695.3942,700.4505,695.075,700.3608,5658.0
2023-01-11 12:30:00,702.25,705.72,701.31,705.49,18182.0,700.3608,703.8214,699.4233,703.592,18182.0
2023-01-11 13:00:00,705.57,708.76,705.09,708.05,12852.0,703.6718,706.8532,703.1931,706.1452,12852.0
2023-01-11 13:30:00,708.2,709.16,705.16,707.07,7740.0,706.2948,707.2522,703.2629,705.1678,7740.0
2023-01-11 14:00:00,707.1,708.64,707.1,707.62,6139.0,705.1977,706.7336,705.1977,705.7163,6139.0
2023-01-11 14:30:00,707.3,708.08,704.37,704.81,6171.0,705.3972,706.1751,702.4751,702.9139,6171.0
2023-01-11 15:00:00,704.6,707.54,703.89,706.93,16977.0,702.7044,705.6365,701.9963,705.0282,16977.0
2023-01-11 15:30:00,706.99,711.43,706.66,709.79,57220.0,705.088,709.5161,704.7589,707.8805,57220.0
2023-01-12 09:30:00,707.0,712.1,699.31,700.0,36778.0,705.098,710.1843,697.4287,698.1168,36778.0
2023-01-12 10:00:00,699.19,704.86,697.13,702.76,29049.0,697.309,702.9637,695.2545,700.8694,29049.0
2023-01-12 10:30:00,702.76,704.93,701.24,701.88,8888.0,700.8694,703.0335,699.3535,699.9918,8888.0
2023-01-12 11:00:00,701.15,704.39,699.76,704.28,8839.0,699.2637,702.495,697.8775,702.3853,8839.0
2023-01-12 11:30:00,705.46,705.86,703.49,705.77,5746.0,703.5621,703.961,701.5974,703.8713,5746.0
2023-01-12 12:00:00,705.97,709.88,705.95,709.85,5000.0,704.0708,707.9702,704.0508,707.9403,5000.0
2023-01-12 12:30:00,709.48,712.26,709.27,711.45,9910.0,707.5713,710.3438,707.3619,709.536,9910.0
2023-01-12 13:00:00,711.48,715.34,711.14,711.74,13479.0,709.5659,713.4155,709.2268,709.8252,13479.0
2023-01-12 13:30:00,711.96,715.72,711.04,715.09,7376.0,710.0446,713.7945,709.1271,713.1662,7376.0
2023-01-12 14:00:00,715.59,715.79,713.72,714.18,10509.0,713.6649,713.8643,711.7999,712.2587,10509.0
2023-01-12 14:30:00,714.18,714.55,711.85,712.85,13523.0,712.2587,712.6277,709.9349,710.9322,13523.0
2023-01-12 15:00:00,712.59,713.93,711.14,712.06,13482.0,710.6729,712.0093,709.2268,710.1444,13482.0
2023-01-12 15:30:00,712.13,715.68,710.79,714.65,33570.0,710.2142,713.7546,708.8778,712.7274,33570.0
2023-01-13 09:30:00,714.67,716.55,709.58,712.96,16636.0,712.7473,714.6223,707.671,711.0419,16636.0
2023-01-13 10:00:00,713.38,717.34,711.55,717.22,11318.0,711.4608,715.4102,709.6357,715.2905,11318.0
2023-01-13 10:30:00,717.2,720.88,715.86,718.21,16981.0,715.2705,718.9406,713.9341,716.2778,16981.0
2023-01-13 11:00:00,718.61,721.57,718.37,718.37,16128.0,716.6767,719.6288,716.4374,716.4374,16128.0
2023-01-13 11:30:00,718.21,720.29,716.13,720.1,36022.0,716.2778,718.3522,714.2034,718.1627,36022.0
2023-01-13 12:00:00,720.39,723.46,719.4,723.46,24461.0,718.452,721.5137,717.4646,721.5137,24461.0
2023-01-13 12:30:00,723.12,724.11,721.24,722.11,5364.0,721.1746,722.162,719.2997,720.1673,5364.0
2023-01-13 13:00:00,721.83,721.88,717.55,717.6,3418.0,719.8881,719.9379,715.6196,715.6695,3418.0
2023-01-13 13:30:00,717.18,719.82,717.18,719.05,6903.0,715.2506,717.8835,715.2506,717.1156,6903.0
2023-01-13 14:00:00,719.18,719.42,717.74,718.87,4418.0,717.2452,717.4846,715.8091,716.936,4418.0
2023-01-13 14:30:00,718.6,720.6,718.6,719.79,4319.0,716.6668,718.6614,716.6668,717.8536,4319.0
2023-01-13 15:00:00,719.04,720.53,717.67,720.53,5587.0,717.1056,718.5916,715.7393,718.5916,5587.0
2023-01-13 15:30:00,720.49,724.99,720.38,722.07,37411.0,718.5517,723.0396,718.442,720.1274,37411.0
2023-01-17 09:30:00,722.13,726.44,714.11,725.48,45099.0,720.1873,724.4857,712.1889,723.5283,45099.0
2023-01-17 10:00:00,725.8,726.18,722.79,724.08,8384.0,723.8474,724.2264,720.8455,722.132,8384.0
2023-01-17 10:30:00,724.81,726.55,724.81,725.6,3208.0,722.8601,724.5954,722.8601,723.6479,3208.0
2023-01-17 11:00:00,726.04,726.04,721.9,723.99,9035.0,724.0868,724.0868,719.9579,722.0423,9035.0
2023-01-17 11:30:00,724.72,726.14,724.58,725.86,3603.0,722.7703,724.1865,722.6307,723.9072,3603.0
2023-01-17 12:00:00,725.55,726.0,722.29,723.75,8955.0,723.5981,724.0469,720.3468,721.8029,8955.0
2023-01-17 12:30:00,724.42,724.86,722.23,723.66,17286.0,722.4711,722.9099,720.287,721.7132,17286.0
2023-01-17 13:00:00,724.39,727.05,724.35,726.75,15647.0,722.4412,725.094,722.4013,724.7948,15647.0
2023-01-17 13:30:00,726.35,728.5,725.08,728.4,17544.0,724.3959,726.5401,723.1293,726.4404,17544.0
2023-01-17 14:00:00,728.36,728.64,726.83,728.16,11799.0,726.4005,726.6798,724.8746,726.2011,11799.0
2023-01-17 14:30:00,728.42,731.35,728.4,729.37,6822.0,726.4604,729.3825,726.4404,727.4078,6822.0
2023-01-17 15:00:00,729.54,730.78,728.69,729.62,10125.0,727.5773,728.814,726.7296,727.6571,10125.0
2023-01-17 15:30:00,729.32,729.42,726.38,728.47,42725.0,727.3579,727.4577,724.4258,726.5102,42725.0
2023-01-18 09:30:00,725.17,729.33,722.22,727.68,53638.0,723.2191,727.3679,720.277,725.7223,53638.0
2023-01-18 10:00:00,727.2,729.0,724.13,725.75,12936.0,725.2436,727.0388,722.1819,723.7975,12936.0
2023-01-18 10:30:00,724.37,728.47,723.37,725.11,16581.0,722.4213,726.5102,721.4239,723.1593,16581.0
2023-01-18 11:00:00,724.44,725.43,723.39,724.64,6913.0,722.4911,723.4784,721.4439,722.6905,6913.0
2023-01-18 11:30:00,725.51,727.97,723.88,727.97,22425.0,723.5582,726.0116,721.9326,726.0116,22425.0
2023-01-18 12:00:00,727.82,728.34,726.72,727.4,5083.0,725.862,726.3806,724.7649,725.4431,5083.0
2023-01-18 12:30:00,727.62,728.54,726.72,727.51,4162.0,725.6625,726.58,724.7649,725.5528,4162.0
2023-01-18 13:00:00,727.36,727.36,725.52,726.42,5488.0,725.4032,725.4032,723.5682,724.4657,5488.0
2023-01-18 13:30:00,726.66,727.68,725.99,726.45,6107.0,724.7051,725.7223,724.0369,724.4957,6107.0
2023-01-18 14:00:00,727.13,727.28,725.63,726.61,16781.0,725.1738,725.3234,723.6779,724.6552,16781.0
2023-01-18 14:30:00,726.96,727.43,725.43,727.32,4408.0,725.0043,725.473,723.4784,725.3633,4408.0
2023-01-18 15:00:00,727.03,727.48,726.47,726.63,9350.0,725.0741,725.5229,724.5156,724.6752,9350.0
2023-01-18 15:30:00,726.51,727.18,723.79,724.13,62813.0,724.5555,725.2237,721.8428,722.1819,62813.0
2023-01-19 09:30:00,729.39,730.0,718.35,719.32,28904.0,727.4277,728.0361,716.4174,717.3848,28904.0
2023-01-19 10:00:00,718.86,719.36,716.25,717.09,16313.0,716.9261,717.4247,714.3231,715.1608,16313.0
2023-01-19 10:30:00,716.38,718.57,716.16,717.99,18654.0,714.4527,716.6369,714.2333,716.0584,18654.0
2023-01-19 11:00:00,717.45,718.04,715.66,718.04,19477.0,715.5199,716.1083,713.7347,716.1083,19477.0
2023-01-19 11:30:00,718.0,721.74,718.0,721.74,12300.0,716.0684,719.7983,716.0684,719.7983,12300.0
2023-01-19 12:00:00,722.2,726.21,721.87,721.99,19781.0,720.2571,724.2563,719.928,720.0477,19781.0
2023-01-19 12:30:00,721.54,723.0,720.35,721.75,21321.0,719.5989,721.0549,718.4121,719.8083,21321.0
2023-01-19 13:00:00,721.51,721.97,720.51,720.69,13782.0,719.5689,720.0277,718.5716,718.7512,13782.0
2023-01-19 13:30:00,720.73,722.7,719.24,722.7,11765.0,718.791,720.7557,717.3051,720.7557,11765.0
2023-01-19 14:00:00,722.48,722.48,720.26,720.83,13097.0,720.5363,720.5363,718.3223,718.8908,13097.0
2023-01-19 14:30:00,720.34,722.19,719.93,720.12,18557.0,718.4021,720.2471,717.9932,718.1827,18557.0
2023-01-19 15:00:00,720.06,720.73,719.47,720.18,13442.0,718.1228,718.791,717.5344,718.2425,13442.0
2023-01-19 15:30:00,720.09,720.09,715.41,715.85,36307.0,718.1528,718.1528,713.4854,713.9242,36307.0
2023-01-20 09:30:00,723.17,725.47,716.52,718.54,148922.0,721.2245,723.5183,714.5924,716.6069,148922.0
2023-01-20 10:00:00,718.17,720.51,716.29,720.51,35981.0,716.2379,718.5716,714.363,718.5716,35981.0
2023-01-20 10:30:00,719.61,720.69,717.7,718.77,21978.0,717.6741,718.7512,715.7692,716.8363,21978.0
2023-01-20 11:00:00,719.24,719.24,716.23,716.91,19285.0,717.3051,717.3051,714.3031,714.9813,19285.0
2023-01-20 11:30:00,717.32,717.6,715.14,716.17,32127.0,715.3902,715.6695,713.2161,714.2433,32127.0
2023-01-20 12:00:00,716.42,716.46,713.47,715.14,16345.0,714.4926,714.5325,711.5506,713.2161,16345.0
2023-01-20 12:30:00,714.66,716.56,713.95,716.44,8534.0,712.7374,714.6323,712.0293,714.5126,8534.0
2023-01-20 13:00:00,717.26,720.0,716.84,717.42,10766.0,715.3304,718.063,714.9115,715.4899,10766.0
2023-01-20 13:30:00,717.29,720.45,716.97,718.51,23797.0,715.3603,718.5118,715.0412,716.577,23797.0
2023-01-20 14:00:00,718.91,721.7,718.0,719.47,19918.0,716.9759,719.7584,716.0684,717.5344,19918.0
2023-01-20 14:30:00,720.09,720.8,719.0,719.46,11570.0,718.1528,718.8609,717.0657,717.5245,11570.0
2023-01-20 15:00:00,719.72,724.74,719.71,723.71,18510.0,717.7838,722.7903,717.7738,721.763,18510.0
2023-01-20 15:30:00,723.82,725.87,721.45,721.73,110535.0,721.8727,723.9172,719.5091,719.7884,110535.0
2023-01-23 09:30:00,721.53,721.55,718.34,719.97,28435.0,719.5889,719.6088,716.4075,718.0331,28435.0
2023-01-23 10:00:00,720.34,727.38,720.14,727.38,37815.0,718.4021,725.4232,718.2026,725.4232,37815.0
2023-01-23 10:30:00,727.04,729.4,726.78,727.4,23652.0,725.0841,727.4377,724.8248,725.4431,23652.0
2023-01-23 11:00:00,727.53,729.99,724.44,724.44,17172.0,725.5727,728.0261,722.4911,722.4911,17172.0
2023-01-23 11:30:00,725.38,725.82,722.79,723.0,11376.0,723.4285,723.8674,720.8455,721.0549,11376.0
2023-01-23 12:00:00,723.46,726.36,722.24,726.06,6362.0,721.5137,724.4059,720.297,724.1067,6362.0
2023-01-23 12:30:00,726.05,726.31,725.13,726.3,5604.0,724.0967,724.356,723.1792,724.3461,5604.0
2023-01-23 13:00:00,726.2,729.37,726.12,729.34,16343.0,724.2463,727.4078,724.1665,727.3779,16343.0
2023-01-23 13:30:00,729.35,732.44,728.82,731.38,13592.0,727.3879,730.4695,726.8593,729.4124,13592.0
2023-01-23 14:00:00,731.29,732.5,729.58,732.38,15469.0,729.3226,730.5294,727.6172,730.4097,15469.0
2023-01-23 14:30:00,732.58,732.89,730.39,732.16,20002.0,730.6092,730.9183,728.4251,730.1903,20002.0
2023-01-23 15:00:00,732.21,732.63,730.67,732.6,23332.0,730.2402,730.659,728.7043,730.6291,23332.0
2023-01-23 15:30:00,732.6,732.64,729.53,729.91,45184.0,730.6291,730.669,727.5674,727.9463,45184.0
2023-01-24 09:30:00,732.16,732.31,725.79,728.13,30417.0,730.1903,730.3399,723.8374,726.1711,30417.0
2023-01-24 10:00:00,727.01,730.9,727.01,727.95,9681.0,725.0541,728.9337,725.0541,725.9916,9681.0
2023-01-24 10:30:00,727.1,728.38,725.55,728.21,8023.0,725.1439,726.4205,723.5981,726.2509,8023.0
2023-01-24 11:00:00,728.69,729.07,725.07,725.81,6337.0,726.7296,727.1086,723.1194,723.8574,6337.0
2023-01-24 11:30:00,725.85,725.85,723.53,723.95,5586.0,723.8973,723.8973,721.5835,722.0024,5586.0
2023-01-24 12:00:00,724.17,726.35,724.17,725.74,4558.0,722.2218,724.3959,722.2218,723.7876,4558.0
2023-01-24 12:30:00,725.63,725.63,723.86,724.48,4766.0,723.6779,723.6779,721.9126,722.531,4766.0
2023-01-24 13:00:00,724.73,724.77,722.47,723.75,7188.0,722.7803,722.8202,720.5264,721.8029,7188.0
2023-01-24 13:30:00,723.95,726.61,723.95,725.99,5091.0,722.0024,724.6552,722.0024,724.0369,5091.0
2023-01-24 14:00:00,725.87,728.28,725.41,728.28,4673.0,723.9172,726.3207,723.4585,726.3207,4673.0
2023-01-24 14:30:00,728.56,729.63,727.57,727.57,15783.0,726.6,727.6671,725.6126,725.6126,15783.0
2023-01-24 15:00:00,727.81,728.05,727.0,727.86,7023.0,725.852,726.0914,725.0442,725.9019,7023.0
2023-01-24 15:30:00,727.41,728.1,726.0,727.47,23392.0,725.4531,726.1412,724.0469,725.5129,23392.0
2023-01-25 09:30:00,730.49,733.72,726.21,732.82,19549.0,728.5248,731.7461,724.2563,730.8485,19549.0
2023-01-25 10:00:00,732.64,738.9,731.02,738.2,34389.0,730.669,736.9122,729.0534,736.214,34389.0
2023-01-25 10:30:00,738.45,738.53,735.95,738.5,15139.0,736.4634,736.5432,733.9701,736.5132,15139.0
2023-01-25 11:00:00,738.02,739.99,735.92,739.99,30316.0,736.0345,737.9992,733.9402,737.9992,30316.0
2023-01-25 11:30:00,739.78,741.0,738.42,739.72,14690.0,737.7898,739.0065,736.4335,737.73,14690.0
2023-01-25 12:00:00,740.0,741.06,738.46,741.06,16978.0,738.0092,739.0664,736.4733,739.0664,16978.0
2023-01-25 12:30:00,741.08,741.53,740.59,740.85,4297.0,739.0863,739.5351,738.5976,738.8569,4297.0
2023-01-25 13:00:00,741.03,743.93,741.03,741.82,12912.0,739.0364,741.9286,739.0364,739.8243,12912.0
2023-01-25 13:30:00,741.65,742.32,738.79,738.81,10749.0,739.6548,740.323,736.8025,736.8224,10749.0
2023-01-25 14:00:00,739.0,740.87,736.72,739.69,14359.0,737.0119,738.8769,734.738,737.7,14359.0
2023-01-25 14:30:00,739.58,741.0,738.95,740.07,9379.0,737.5903,739.0065,736.962,738.079,9379.0
2023-01-25 15:00:00,740.07,742.91,740.06,742.07,14853.0,738.079,740.9114,738.069,740.0736,14853.0
2023-01-25 15:30:00,742.09,743.17,740.82,741.18,54364.0,740.0936,741.1707,738.827,739.186,54364.0
2023-01-26 09:30:00,741.18,741.75,735.0,741.75,28100.0,739.186,739.7545,733.0227,739.7545,28100.0
2023-01-26 10:00:00,741.24,743.33,739.95,741.72,16661.0,739.2459,741.3302,737.9593,739.7246,16661.0
2023-01-26 10:30:00,741.76,743.61,736.61,738.56,18700.0,739.7645,741.6095,734.6283,736.5731,18700.0
2023-01-26 11:00:00,737.75,740.06,736.71,740.06,4738.0,735.7653,738.069,734.7281,738.069,4738.0
2023-01-26 11:30:00,739.95,740.81,739.29,739.65,6195.0,737.9593,738.817,737.3011,737.6601,6195.0
2023-01-26 12:00:00,740.48,742.6,740.48,742.18,3228.0,738.4879,740.6022,738.4879,740.1833,3228.0
2023-01-26 12:30:00,742.08,742.26,741.07,741.07,2360.0,740.0836,740.2631,739.0763,739.0763,2360.0
2023-01-26 13:00:00,742.17,743.3,741.4,742.92,1800.0,740.1734,741.3003,739.4054,740.9213,1800.0
2023-01-26 13:30:00,742.91,744.33,742.91,743.6,3338.0,740.9114,742.3276,740.9114,741.5995,3338.0
2023-01-26 14:00:00,743.92,745.6,741.75,743.42,12143.0,741.9187,743.5941,739.7545,741.42,12143.0
2023-01-26 14:30:00,743.6,743.62,741.92,743.38,3081.0,741.5995,741.6195,739.924,741.3801,3081.0
2023-01-26 15:00:00,742.92,745.26,742.31,745.09,4941.0,740.9213,743.2551,740.313,743.0855,4941.0
2023-01-26 15:30:00,744.88,744.88,741.31,742.17,26673.0,742.8761,742.8761,739.3157,740.1734,26673.0
2023-01-27 09:30:00,745.61,745.61,740.27,742.22,31101.0,743.6041,743.6041,738.2785,740.2232,31101.0
2023-01-27 10:00:00,743.07,748.28,742.89,746.76,9218.0,741.0709,746.2669,740.8914,744.751,9218.0
2023-01-27 10:30:00,746.09,746.38,743.04,743.04,7904.0,744.0828,744.372,741.041,741.041,7904.0
2023-01-27 11:00:00,743.0,744.6,741.68,744.6,6051.0,741.0011,742.5968,739.6847,742.5968,6051.0
2023-01-27 11:30:00,744.63,746.26,744.63,746.26,4455.0,742.6267,744.2524,742.6267,744.2524,4455.0
2023-01-27 12:00:00,746.01,746.44,743.64,743.64,4348.0,744.003,744.4319,741.6394,741.6394,4348.0
2023-01-27 12:30:00,744.04,745.46,743.48,743.48,4642.0,742.0383,743.4545,741.4798,741.4798,4642.0
2023-01-27 13:00:00,743.3,743.37,741.59,743.32,5785.0,741.3003,741.3701,739.5949,741.3203,5785.0
2023-01-27 13:30:00,743.19,744.51,741.22,743.05,13905.0,741.1906,742.5071,739.2259,741.051,13905.0
2023-01-27 14:00:00,743.33,744.14,742.27,743.62,8133.0,741.3302,742.1381,740.2731,741.6195,8133.0
2023-01-27 14:30:00,744.33,745.22,744.33,745.14,4121.0,742.3276,743.2152,742.3276,743.1354,4121.0
2023-01-27 15:00:00,745.35,746.6,745.14,746.48,10338.0,743.3448,744.5914,743.1354,744.4718,10338.0
2023-01-27 15:30:00,746.55,748.03,742.0,742.82,42585.0,744.5416,746.0176,740.0038,740.8216,42585.0
2023-01-30 09:30:00,749.24,749.24,740.12,742.11,21834.0,747.2243,747.2243,738.1289,740.1135,21834.0
2023-01-30 10:00:00,743.52,745.89,743.08,743.89,16687.0,741.5197,743.8834,741.0809,741.8887,16687.0
2023-01-30 10:30:00,744.21,744.21,742.0,742.64,9446.0,742.2079,742.2079,740.0038,740.6421,9446.0
2023-01-30 11:00:00,743.09,743.99,738.82,739.51,6050.0,741.0909,741.9885,736.8324,737.5205,6050.0
2023-01-30 11:30:00,739.76,740.58,737.69,740.58,6495.0,737.7698,738.5876,735.7054,738.5876,6495.0
2023-01-30 12:00:00,740.02,740.08,736.43,736.43,14640.0,738.0291,738.089,734.4488,734.4488,14640.0
2023-01-30 12:30:00,737.24,737.4,732.73,733.33,13006.0,735.2566,735.4162,730.7588,731.3571,13006.0
2023-01-30 13:00:00,733.54,734.8,733.1,733.64,10181.0,731.5666,732.8232,731.1278,731.6663,10181.0
2023-01-30 13:30:00,733.24,735.4,732.49,734.7,6998.0,731.2674,733.4216,730.5194,732.7235,6998.0
2023-01-30 14:00:00,735.01,737.38,734.8,736.57,5556.0,733.0326,735.3963,732.8232,734.5884,5556.0
2023-01-30 14:30:00,736.34,736.74,734.32,734.71,4312.0,734.359,734.758,732.3445,732.7334,4312.0
2023-01-30 15:00:00,734.63,735.01,733.44,733.48,4580.0,732.6536,733.0326,731.4669,731.5067,4580.0
2023-01-30 15:30:00,733.28,738.35,733.28,736.68,33838.0,731.3073,736.3636,731.3073,734.6981,33838.0
2023-01-31 09:30:00,739.27,751.07,739.27,750.76,119330.0,737.2812,749.0494,737.2812,748.7403,119330.0
2023-01-31 10:00:00,750.7,756.21,750.02,752.97,41270.0,748.6804,754.1756,748.0022,750.9443,41270.0
2023-01-31 10:30:00,753.32,755.56,751.15,754.35,22387.0,751.2934,753.5273,749.1292,752.3206,22387.0
2023-01-31 11:00:00,754.74,755.45,753.58,754.58,18797.0,752.7095,753.4176,751.5527,752.55,18797.0
2023-01-31 11:30:00,754.63,756.62,754.55,756.17,14627.0,752.5998,754.5845,752.5201,754.1357,14627.0
2023-01-31 12:00:00,756.17,758.0,755.38,757.84,7991.0,754.1357,755.9608,753.3478,755.8012,7991.0
2023-01-31 12:30:00,757.76,758.03,756.0,757.34,15752.0,755.7214,755.9907,753.9662,755.3026,15752.0
2023-01-31 13:00:00,757.17,758.45,756.47,756.87,14863.0,755.133,756.4096,754.4349,754.8338,14863.0
2023-01-31 13:30:00,757.22,758.97,757.12,757.99,13058.0,755.1829,756.9282,755.0831,755.9508,13058.0
2023-01-31 14:00:00,757.93,758.06,755.51,756.06,18459.0,755.891,756.0206,753.4775,754.026,18459.0
2023-01-31 14:30:00,756.06,757.2,754.96,756.77,17015.0,754.026,755.1629,752.929,754.7341,17015.0
2023-01-31 15:00:00,756.78,758.62,756.78,757.12,30236.0,754.7441,756.5791,754.7441,755.0831,30236.0
2023-01-31 15:30:00,756.95,759.0,755.34,758.47,69642.0,754.9136,756.9581,753.3079,756.4295,69642.0
2023-02-01 09:30:00,752.19,757.18,752.19,756.94,42232.0,750.1664,755.143,750.1664,754.9036,42232.0
2023-02-01 10:00:00,756.77,757.14,752.1,753.97,30489.0,754.7341,755.1031,750.0767,751.9416,30489.0
2023-02-01 10:30:00,754.21,755.29,752.56,755.29,9827.0,752.181,753.2581,750.5354,753.2581,9827.0
2023-02-01 11:00:00,755.22,757.28,755.18,757.03,12413.0,753.1883,755.2427,753.1484,754.9934,12413.0
2023-02-01 11:30:00,756.73,757.57,755.38,756.76,8967.0,754.6942,755.5319,753.3478,754.7241,8967.0
2023-02-01 12:00:00,756.58,757.34,754.83,754.84,28482.0,754.5446,755.3026,752.7993,752.8093,28482.0
2023-02-01 12:30:00,754.43,754.45,752.99,753.18,9104.0,752.4004,752.4203,750.9643,751.1537,9104.0
2023-02-01 13:00:00,753.18,755.17,752.94,754.63,14611.0,751.1537,753.1384,750.9144,752.5998,14611.0
2023-02-01 13:30:00,754.53,754.59,752.59,754.12,28510.0,752.5001,752.56,750.5653,752.0912,28510.0
2023-02-01 14:00:00,753.61,755.69,752.4,753.52,39082.0,751.5826,753.657,750.3758,751.4928,39082.0
2023-02-01 14:30:00,753.44,760.35,751.27,759.45,36844.0,751.413,758.3045,749.2489,757.4069,36844.0
2023-02-01 15:00:00,759.53,762.04,757.42,759.31,41698.0,757.4867,759.9899,755.3823,757.2673,41698.0
2023-02-01 15:30:00,759.7,762.1,756.49,758.39,83725.0,757.6562,760.0497,754.4548,756.3497,83725.0
2023-02-02 09:30:00,749.2,750.25,741.45,745.49,69586.0,747.1845,748.2316,739.4553,743.4844,69586.0
2023-02-02 10:00:00,746.19,749.06,744.21,747.63,25648.0,744.1825,747.0448,742.2079,745.6187,25648.0
2023-02-02 10:30:00,747.75,751.31,747.28,751.16,25098.0,745.7384,749.2888,745.2696,749.1392,25098.0
2023-02-02 11:00:00,751.16,758.72,750.88,757.75,41043.0,749.1392,756.6788,748.8599,755.7114,41043.0
2023-02-02 11:30:00,757.75,758.65,752.16,752.66,50757.0,755.7114,756.609,750.1365,750.6351,50757.0
2023-02-02 12:00:00,753.01,753.02,748.62,751.96,28672.0,750.9842,750.9942,746.606,749.937,28672.0
2023-02-02 12:30:00,752.07,754.63,751.86,753.26,6353.0,750.0467,752.5998,749.8373,751.2335,6353.0
2023-02-02 13:00:00,753.89,756.11,752.92,753.56,17461.0,751.8618,754.0759,750.8944,751.5327,17461.0
2023-02-02 13:30:00,753.53,755.66,753.52,755.63,8811.0,751.5028,753.6271,751.4928,753.5972,8811.0
2023-02-02 14:00:00,755.47,756.25,749.25,749.35,37023.0,753.4376,754.2155,747.2343,747.334,37023.0
2023-02-02 14:30:00,749.16,751.44,747.75,749.68,20381.0,747.1446,749.4184,745.7384,747.6632,20381.0
2023-02-02 15:00:00,749.8,752.98,749.44,752.01,28874.0,747.7828,750.9543,747.4238,749.9869,28874.0
2023-02-02 15:30:00,751.95,752.48,746.96,751.82,103339.0,749.9271,750.4556,744.9505,749.7974,103339.0
2023-02-03 09:30:00,764.49,782.0,758.62,765.55,149515.0,762.4333,779.8962,756.5791,763.4905,149515.0
2023-02-03 10:00:00,766.36,779.8,765.52,773.46,115242.0,764.2983,777.7021,763.4605,771.3792,115242.0
2023-02-03 10:30:00,772.45,787.0,771.08,781.72,60331.0,770.3719,784.8828,769.0056,779.617,60331.0
2023-02-03 11:00:00,782.88,784.27,778.35,778.35,21762.0,780.7738,782.1601,776.256,776.256,21762.0
2023-02-03 11:30:00,777.03,779.38,774.23,776.23,23527.0,774.9396,777.2833,772.1471,774.1417,23527.0
2023-02-03 12:00:00,776.19,779.92,776.0,778.47,12029.0,774.1018,777.8218,773.9124,776.3757,12029.0
2023-02-03 12:30:00,779.32,783.64,778.65,779.81,71324.0,777.2234,781.5318,776.5552,777.7121,71324.0
2023-02-03 13:00:00,778.96,784.15,777.9,782.95,35276.0,776.8644,782.0404,775.8072,780.8437,35276.0
2023-02-03 13:30:00,782.87,785.0,781.02,784.61,36703.0,780.7639,782.8881,778.9188,782.4992,36703.0
2023-02-03 14:00:00,784.57,784.95,780.28,783.31,30572.0,782.4593,782.8383,778.1808,781.2027,30572.0
2023-02-03 14:30:00,783.61,785.62,782.96,784.26,27603.0,781.5019,783.5065,780.8536,782.1501,27603.0
2023-02-03 15:00:00,784.28,788.99,781.74,787.35,112674.0,782.1701,786.8674,779.6369,785.2318,112674.0
2023-02-03 15:30:00,787.32,789.95,781.64,782.34,179219.0,785.2019,787.8248,779.5372,780.2353,179219.0
2023-02-06 09:30:00,784.78,786.36,781.17,785.08,59073.0,782.6687,784.2445,779.0684,782.9679,59073.0
2023-02-06 10:00:00,784.33,789.45,784.15,787.91,33471.0,782.2199,787.3262,782.0404,785.7903,33471.0
2023-02-06 10:30:00,788.0,797.0,786.7,794.57,54130.0,785.8801,794.8559,784.5836,792.4324,54130.0
2023-02-06 11:00:00,794.94,800.48,792.03,800.43,145355.0,792.8014,798.3265,789.8992,798.2766,145355.0
2023-02-06 11:30:00,800.13,800.18,792.84,796.81,24160.0,797.9774,798.0273,790.707,794.6664,24160.0
2023-02-06 12:00:00,796.2,796.2,789.08,789.08,47953.0,794.058,794.058,786.9572,786.9572,47953.0
2023-02-06 12:30:00,789.22,790.47,784.53,784.68,30618.0,787.0968,788.3434,782.4194,782.569,30618.0
2023-02-06 13:00:00,784.66,788.38,782.75,787.58,19189.0,782.5491,786.259,780.6442,785.4612,19189.0
2023-02-06 13:30:00,788.92,788.92,784.78,788.12,21813.0,786.7976,786.7976,782.6687,785.9997,21813.0
2023-02-06 14:00:00,787.72,790.69,786.42,787.59,14121.0,785.6008,788.5628,784.3043,785.4712,14121.0
2023-02-06 14:30:00,787.66,789.85,784.42,785.87,28657.0,785.541,787.7251,782.3097,783.7558,28657.0
2023-02-06 15:00:00,786.18,786.71,783.5,784.42,22887.0,784.065,784.5935,781.3922,782.3097,22887.0
2023-02-06 15:30:00,783.71,784.95,778.52,781.11,91916.0,781.6016,782.8383,776.4256,779.0086,91916.0
2023-02-07 09:30:00,764.99,774.93,764.0,771.7,113677.0,762.932,772.8452,761.9446,769.6239,113677.0
2023-02-07 10:00:00,771.84,772.55,763.15,766.15,28398.0,769.7635,770.4716,761.0969,764.0889,28398.0
2023-02-07 10:30:00,766.22,766.68,763.29,765.65,23192.0,764.1587,764.6174,761.2365,763.5902,23192.0
2023-02-07 11:00:00,764.71,767.52,764.13,767.44,19204.0,762.6527,765.4552,762.0743,765.3754,19204.0
2023-02-07 11:30:00,767.45,770.53,767.05,767.64,29203.0,765.3854,768.4571,764.9864,765.5748,29203.0
2023-02-07 12:00:00,767.83,770.76,765.63,765.92,15083.0,765.7643,768.6864,763.5703,763.8595,15083.0
2023-02-07 12:30:00,766.36,778.05,765.85,775.71,35748.0,764.2983,775.9568,763.7897,773.6231,35748.0
2023-02-07 13:00:00,776.43,777.81,770.1,771.63,39110.0,774.3412,775.7175,768.0282,769.5541,39110.0
2023-02-07 13:30:00,771.19,771.9,766.27,766.3,9940.0,769.1153,769.8234,764.2085,764.2384,9940.0
2023-02-07 14:00:00,766.79,771.13,766.79,769.18,15135.0,764.7271,769.0555,764.7271,767.1107,15135.0
2023-02-07 14:30:00,768.78,771.5,767.01,768.63,18151.0,766.7118,769.4245,764.9465,766.5622,18151.0
2023-02-07 15:00:00,768.17,772.13,768.04,771.66,22863.0,766.1034,770.0528,765.9738,769.584,22863.0
2023-02-07 15:30:00,771.76,772.86,768.14,770.04,88211.0,769.6838,770.7808,766.0735,767.9684,88211.0
2023-02-08 09:30:00,766.34,768.26,762.55,764.25,23861.0,764.2783,766.1932,760.4985,762.194,23861.0
2023-02-08 10:00:00,764.99,765.75,760.94,761.77,26277.0,762.932,763.6899,758.8929,759.7206,26277.0
2023-02-08 10:30:00,761.36,763.64,760.52,760.52,11066.0,759.3117,761.5856,758.474,758.474,11066.0
2023-02-08 11:00:00,760.04,760.48,755.24,756.79,13839.0,757.9953,758.4341,753.2082,754.754,13839.0
2023-02-08 11:30:00,756.26,756.56,755.26,756.23,10033.0,754.2255,754.5247,753.2281,754.1955,10033.0
2023-02-08 12:00:00,756.95,757.96,755.86,757.96,6180.0,754.9136,755.9209,753.8265,755.9209,6180.0
2023-02-08 12:30:00,757.62,758.73,756.3,758.73,15942.0,755.5818,756.6888,754.2654,756.6888,15942.0
2023-02-08 13:00:00,758.73,762.11,758.73,760.4,35162.0,756.6888,760.0597,756.6888,758.3543,35162.0
2023-02-08 13:30:00,760.59,760.59,757.41,757.9,7271.0,758.5438,758.5438,755.3724,755.861,7271.0
2023-02-08 14:00:00,757.89,758.3,755.94,755.97,14978.0,755.8511,756.26,753.9063,753.9362,14978.0
2023-02-08 14:30:00,756.02,756.79,753.78,754.55,18979.0,753.9861,754.754,751.7521,752.5201,18979.0
2023-02-08 15:00:00,754.32,754.39,750.37,751.66,30768.0,752.2907,752.3605,748.3513,749.6378,30768.0
2023-02-08 15:30:00,751.74,752.86,748.12,749.7,110704.0,749.7176,750.8346,746.1074,747.6831,110704.0
2023-02-09 09:30:00,751.29,757.52,750.84,754.41,10302.0,749.2688,755.4821,748.82,752.3804,10302.0
2023-02-09 10:00:00,754.92,757.24,750.0,750.78,20098.0,752.8891,755.2028,747.9823,748.7602,20098.0
2023-02-09 10:30:00,750.61,753.28,749.04,749.63,23776.0,748.5907,751.2535,747.0249,747.6133,23776.0
2023-02-09 11:00:00,750.45,750.47,746.01,747.06,24299.0,748.4311,748.451,744.003,745.0502,24299.0
2023-02-09 11:30:00,746.57,748.03,743.71,746.92,12979.0,744.5615,746.0176,741.7092,744.9106,12979.0
2023-02-09 12:00:00,748.33,751.02,747.39,747.61,19382.0,746.3168,748.9996,745.3793,745.5987,19382.0
2023-02-09 12:30:00,746.41,746.41,744.71,746.06,11649.0,744.402,744.402,742.7065,744.0529,11649.0
2023-02-09 13:00:00,746.06,746.55,745.38,745.83,8733.0,744.0529,744.5416,743.3747,743.8235,8733.0
2023-02-09 13:30:00,745.8,746.81,745.14,745.92,10600.0,743.7936,744.8009,743.1354,743.9133,10600.0
2023-02-09 14:00:00,746.84,747.67,746.27,747.46,5324.0,744.8308,745.6586,744.2623,745.4491,5324.0
2023-02-09 14:30:00,748.0,750.29,747.33,750.29,7967.0,745.9877,748.2715,745.3195,748.2715,7967.0
2023-02-09 15:00:00,750.39,751.19,748.14,748.58,12967.0,748.3713,749.1691,746.1273,746.5661,12967.0
2023-02-09 15:30:00,748.14,748.55,743.71,744.76,61625.0,746.1273,746.5362,741.7092,742.7564,61625.0
2023-02-10 09:30:00,746.12,748.6,740.84,746.73,45609.0,744.1127,746.5861,738.8469,744.7211,45609.0
2023-02-10 10:00:00,746.28,750.81,745.01,749.93,29155.0,744.2723,748.7901,743.0057,747.9125,29155.0
2023-02-10 10:30:00,750.11,750.62,745.0,747.2,35341.0,748.092,748.6006,742.9958,745.1898,35341.0
2023-02-10 11:00:00,747.24,749.88,747.24,748.52,3988.0,745.2297,747.8626,745.2297,746.5063,3988.0
2023-02-10 11:30:00,748.51,749.01,747.11,748.02,4045.0,746.4963,746.995,745.1001,746.0076,4045.0
2023-02-10 12:00:00,747.74,749.85,746.89,749.17,8444.0,745.7284,747.8327,744.8807,747.1545,8444.0
2023-02-10 12:30:00,749.15,750.23,748.34,748.78,12123.0,747.1346,748.2117,746.3268,746.7656,12123.0
2023-02-10 13:00:00,748.31,749.63,748.21,748.46,8934.0,746.2968,747.6133,746.1971,746.4464,8934.0
2023-02-10 13:30:00,748.94,751.75,748.87,751.75,14684.0,746.9252,749.7276,746.8553,749.7276,14684.0
2023-02-10 14:00:00,751.53,755.79,751.53,755.79,14529.0,749.5082,753.7567,749.5082,753.7567,14529.0
2023-02-10 14:30:00,755.52,762.73,754.85,760.73,44509.0,753.4874,760.6781,752.8193,758.6834,44509.0
2023-02-10 15:00:00,760.81,761.69,756.59,757.94,27211.0,758.7632,759.6409,754.5546,755.9009,27211.0
2023-02-10 15:30:00,758.29,760.11,757.3,757.87,58077.0,756.25,758.0651,755.2627,755.8311,58077.0
2023-02-13 09:30:00,755.87,761.99,754.18,760.79,23494.0,753.8365,759.94,752.1511,758.7433,23494.0
2023-02-13 10:00:00,760.29,765.0,759.72,761.52,42035.0,758.2446,762.9419,757.6762,759.4713,42035.0
2023-02-13 10:30:00,761.35,762.7,757.9,761.62,28131.0,759.3018,760.6481,755.861,759.571,28131.0
2023-02-13 11:00:00,761.69,762.96,761.09,762.26,8493.0,759.6409,760.9074,759.0425,760.2093,8493.0
2023-02-13 11:30:00,762.03,765.36,761.55,764.6,8413.0,759.9799,763.301,759.5012,762.543,8413.0
2023-02-13 12:00:00,763.71,764.89,763.08,764.33,21750.0,761.6554,762.8322,761.0271,762.2737,21750.0
2023-02-13 12:30:00,764.18,764.91,762.94,764.24,8452.0,762.1242,762.8522,760.8875,762.184,8452.0
2023-02-13 13:00:00,764.42,766.08,764.41,766.08,8994.0,762.3635,764.019,762.3535,764.019,8994.0
2023-02-13 13:30:00,766.0,767.59,765.36,767.53,9587.0,763.9393,765.525,763.301,765.4651,9587.0
2023-02-13 14:00:00,767.57,767.74,765.19,765.74,7432.0,765.505,765.6746,763.1314,763.68,7432.0
2023-02-13 14:30:00,765.75,766.08,762.95,764.87,18347.0,763.6899,764.019,760.8975,762.8123,18347.0
2023-02-13 15:00:00,764.11,767.22,762.42,765.41,14405.0,762.0543,765.156,760.3689,763.3508,14405.0
2023-02-13 15:30:00,765.8,766.47,761.72,764.13,48289.0,763.7398,764.408,759.6708,762.0743,48289.0
2023-02-14 09:30:00,764.52,767.52,751.0,763.31,37545.0,762.4632,765.4552,748.9796,761.2565,37545.0
2023-02-14 10:00:00,762.33,764.58,760.12,760.76,9357.0,760.2791,762.5231,758.0751,758.7134,9357.0
2023-02-14 10:30:00,760.56,760.92,753.88,754.98,39895.0,758.5139,758.8729,751.8519,752.9489,39895.0
2023-02-14 11:00:00,754.93,757.02,752.16,752.16,9060.0,752.899,754.9834,750.1365,750.1365,9060.0
2023-02-14 11:30:00,751.78,752.27,749.22,751.18,8831.0,749.7575,750.2462,747.2044,749.1591,8831.0
2023-02-14 12:00:00,751.18,753.77,751.18,752.54,6788.0,749.1591,751.7422,749.1591,750.5155,6788.0
2023-02-14 12:30:00,752.39,753.88,750.0,753.86,11534.0,750.3659,751.8519,747.9823,751.8319,11534.0
2023-02-14 13:00:00,754.65,758.49,754.65,756.93,4829.0,752.6198,756.4495,752.6198,754.8937,4829.0
2023-02-14 13:30:00,757.25,758.02,756.14,756.54,4211.0,755.2128,755.9807,754.1058,754.5047,4211.0
2023-02-14 14:00:00,756.39,758.83,755.0,756.07,16894.0,754.3551,756.7885,752.9688,754.036,16894.0
2023-02-14 14:30:00,756.62,758.6,756.36,757.84,8452.0,754.5845,756.5592,754.3252,755.8012,8452.0
2023-02-14 15:00:00,757.77,758.98,756.59,757.77,11660.0,755.7314,756.9381,754.5546,755.7314,11660.0
2023-02-14 15:30:00,757.23,758.51,753.54,753.86,36977.0,755.1928,756.4694,751.5128,751.8319,36977.0
2023-02-15 09:30:00,753.78,753.78,749.89,749.89,16162.0,751.7521,751.7521,747.8726,747.8726,16162.0
2023-02-15 10:00:00,751.03,752.91,747.7,752.31,20222.0,749.0095,750.8845,745.6885,750.2861,20222.0
2023-02-15 10:30:00,752.5,753.33,751.16,752.07,5691.0,750.4756,751.3033,749.1392,750.0467,5691.0
2023-02-15 11:00:00,752.44,754.66,750.46,751.35,19005.0,750.4157,752.6298,748.4411,749.3287,19005.0
2023-02-15 11:30:00,751.75,752.41,750.71,751.91,6522.0,749.7276,750.3858,748.6904,749.8872,6522.0
2023-02-15 12:00:00,752.26,752.26,750.11,750.87,4393.0,750.2362,750.2362,748.092,748.85,4393.0
2023-02-15 12:30:00,750.63,752.44,750.62,750.92,4272.0,748.6106,750.4157,748.6006,748.8998,4272.0
2023-02-15 13:00:00,751.31,752.18,750.39,751.76,6067.0,749.2888,750.1564,748.3713,749.7376,6067.0
2023-02-15 13:30:00,750.92,754.76,750.92,753.89,5192.0,748.8998,752.7295,748.8998,751.8618,5192.0
2023-02-15 14:00:00,754.53,755.37,753.73,753.92,4393.0,752.5001,753.3379,751.7023,751.8918,4393.0
2023-02-15 14:30:00,754.45,756.08,752.55,753.51,9949.0,752.4203,754.0459,750.5254,751.4829,9949.0
2023-02-15 15:00:00,752.92,755.69,752.08,752.35,11662.0,750.8944,753.657,750.0567,750.326,11662.0
2023-02-15 15:30:00,753.36,753.8,751.04,752.77,22971.0,751.3333,751.7721,749.0195,750.7448,22971.0
2023-02-16 09:30:00,737.0,747.56,737.0,739.58,51402.0,735.0173,745.5489,735.0173,737.5903,51402.0
2023-02-16 10:00:00,739.01,743.15,738.24,740.86,29335.0,737.0219,741.1507,736.2539,738.8669,29335.0
2023-02-16 10:30:00,740.43,741.84,737.06,740.58,20583.0,738.438,739.8443,735.0771,738.5876,20583.0
2023-02-16 11:00:00,740.59,743.15,739.95,742.86,13317.0,738.5976,741.1507,737.9593,740.8615,13317.0
2023-02-16 11:30:00,742.86,743.12,740.64,742.23,12901.0,740.8615,741.1208,738.6475,740.2332,12901.0
2023-02-16 12:00:00,742.34,743.66,741.89,743.66,8207.0,740.3429,741.6594,739.8941,741.6594,8207.0
2023-02-16 12:30:00,743.41,745.5,743.33,744.37,11082.0,741.41,743.4944,741.3302,742.3674,11082.0
2023-02-16 13:00:00,744.45,745.16,743.47,744.46,9080.0,742.4472,743.1553,741.4699,742.4572,9080.0
2023-02-16 13:30:00,744.25,744.99,743.38,744.02,5968.0,742.2478,742.9858,741.3801,742.0184,5968.0
2023-02-16 14:00:00,744.3,744.66,742.47,743.66,10378.0,742.2976,742.6567,740.4726,741.6594,10378.0
2023-02-16 14:30:00,743.01,743.77,742.01,742.82,10681.0,741.0111,741.7691,740.0138,740.8216,10681.0
2023-02-16 15:00:00,742.82,742.85,737.58,737.58,13568.0,740.8216,740.8515,735.5957,735.5957,13568.0
2023-02-16 15:30:00,737.87,738.86,735.48,736.29,68188.0,735.8849,736.8723,733.5014,734.3092,68188.0
2023-02-17 09:30:00,738.16,746.69,733.33,746.07,65676.0,736.1742,744.6812,731.3571,744.0629,65676.0
2023-02-17 10:00:00,746.54,747.51,744.81,746.9,15162.0,744.5316,745.499,742.8063,744.8906,15162.0
2023-02-17 10:30:00,746.67,748.04,744.26,745.1,10158.0,744.6613,746.0276,742.2577,743.0955,10158.0
2023-02-17 11:00:00,744.56,747.55,743.14,743.83,18753.0,742.5569,745.5389,741.1408,741.8289,18753.0
2023-02-17 11:30:00,744.77,746.4,742.93,743.49,6771.0,742.7664,744.392,740.9313,741.4898,6771.0
2023-02-17 12:00:00,743.86,746.05,743.52,746.05,5595.0,741.8588,744.0429,741.5197,744.0429,5595.0
2023-02-17 12:30:00,745.8,746.16,743.88,744.59,4929.0,743.7936,744.1526,741.8788,742.5869,4929.0
2023-02-17 13:00:00,744.06,746.86,743.83,746.16,9373.0,742.0583,744.8507,741.8289,744.1526,9373.0
2023-02-17 13:30:00,746.44,747.91,746.43,747.45,6738.0,744.4319,745.8979,744.4219,745.4392,6738.0
2023-02-17 14:00:00,748.06,749.98,747.8,748.82,11288.0,746.0475,747.9624,745.7882,746.8055,11288.0
2023-02-17 14:30:00,748.94,751.06,748.93,751.06,11101.0,746.9252,749.0394,746.9152,749.0394,11101.0
2023-02-17 15:00:00,751.87,755.09,751.56,753.34,26521.0,749.8473,753.0586,749.5381,751.3133,26521.0
2023-02-17 15:30:00,752.05,752.7,748.06,748.45,41826.0,750.0268,750.675,746.0475,746.4365,41826.0
2023-02-21 09:30:00,748.46,748.74,744.15,745.83,18003.0,746.4464,746.7257,742.148,743.8235,18003.0
2023-02-21 10:00:00,745.25,750.87,745.2,750.87,9109.0,743.2451,748.85,743.1952,748.85,9109.0
2023-02-21 10:30:00,749.86,750.39,747.43,747.95,11465.0,747.8427,748.3713,745.4192,745.9378,11465.0
2023-02-21 11:00:00,748.43,749.27,747.04,748.97,7676.0,746.4165,747.2543,745.0303,746.9551,7676.0
2023-02-21 11:30:00,749.22,752.47,748.08,752.47,14418.0,747.2044,750.4457,746.0675,750.4457,14418.0
2023-02-21 12:00:00,752.11,752.11,750.33,751.32,9238.0,750.0866,750.0866,748.3114,749.2987,9238.0
2023-02-21 12:30:00,751.15,752.41,750.86,751.69,5600.0,749.1292,750.3858,748.84,749.6678,5600.0
2023-02-21 13:00:00,751.68,751.68,750.03,750.82,6360.0,749.6578,749.6578,748.0122,748.8001,6360.0
2023-02-21 13:30:00,749.41,749.49,747.23,747.23,5000.0,747.3939,747.4737,745.2198,745.2198,5000.0
2023-02-21 14:00:00,747.38,747.38,746.29,746.68,3062.0,745.3693,745.3693,744.2823,744.6712,3062.0
2023-02-21 14:30:00,746.63,747.82,746.22,747.17,8494.0,744.6214,745.8082,744.2125,745.1599,8494.0
2023-02-21 15:00:00,748.02,748.02,746.2,747.17,7714.0,746.0076,746.0076,744.1925,745.1599,7714.0
2023-02-21 15:30:00,747.28,749.09,746.3,746.51,36995.0,745.2696,747.0747,744.2923,744.5017,36995.0
2023-02-22 09:30:00,748.68,750.22,744.93,748.01,12263.0,746.6659,748.2017,742.9259,745.9977,12263.0
2023-02-22 10:00:00,748.43,751.55,747.64,750.87,6286.0,746.4165,749.5281,745.6286,748.85,6286.0
2023-02-22 10:30:00,750.81,752.0,745.91,748.52,11084.0,748.7901,749.9769,743.9033,746.5063,11084.0
2023-02-22 11:00:00,749.14,749.14,747.48,747.48,5432.0,747.1246,747.1246,745.4691,745.4691,5432.0
2023-02-22 11:30:00,747.41,749.64,747.37,749.63,9040.0,745.3993,747.6233,745.3594,747.6133,9040.0
2023-02-22 12:00:00,749.35,750.3,747.6,750.3,9021.0,747.334,748.2815,745.5888,748.2815,9021.0
2023-02-22 12:30:00,750.74,754.78,750.74,754.18,10105.0,748.7203,752.7494,748.7203,752.1511,10105.0
2023-02-22 13:00:00,753.91,754.95,752.92,754.87,9542.0,751.8818,752.919,750.8944,752.8392,9542.0
2023-02-22 13:30:00,754.87,755.39,752.98,753.14,4805.0,752.8392,753.3578,750.9543,751.1139,4805.0
2023-02-22 14:00:00,752.93,755.0,751.63,752.0,6953.0,750.9044,752.9688,749.6079,749.9769,6953.0
2023-02-22 14:30:00,751.35,751.56,748.01,748.13,12934.0,749.3287,749.5381,745.9977,746.1173,12934.0
2023-02-22 15:00:00,749.15,752.13,747.7,749.92,28321.0,747.1346,750.1066,745.6885,747.9025,28321.0
2023-02-22 15:30:00,749.64,751.97,746.22,748.1,45386.0,747.6233,749.947,744.2125,746.0874,45386.0
2023-02-23 09:30:00,744.81,760.43,744.28,758.6,55317.0,742.8063,758.3842,742.2777,756.5592,55317.0
2023-02-23 10:00:00,759.03,765.0,758.61,763.18,31127.0,756.988,762.9419,756.5691,761.1268,31127.0
2023-02-23 10:30:00,763.06,763.78,758.68,759.05,18308.0,761.0072,761.7252,756.6389,757.008,18308.0
2023-02-23 11:00:00,760.0,761.23,757.52,759.08,24860.0,757.9554,759.1821,755.4821,757.0379,24860.0
2023-02-23 11:30:00,759.54,760.36,755.57,756.27,12325.0,757.4966,758.3144,753.5373,754.2354,12325.0
2023-02-23 12:00:00,756.14,758.46,756.06,758.32,19144.0,754.1058,756.4195,754.026,756.2799,19144.0
2023-02-23 12:30:00,757.83,759.15,757.47,759.15,5864.0,755.7912,757.1077,755.4322,757.1077,5864.0
2023-02-23 13:00:00,759.15,759.31,755.28,756.02,5405.0,757.1077,757.2673,753.2481,753.9861,5405.0
2023-02-23 13:30:00,755.85,756.02,754.51,755.81,3921.0,753.8166,753.9861,752.4802,753.7767,3921.0
2023-02-23 14:00:00,755.97,757.12,754.68,755.69,17994.0,753.9362,755.0831,752.6497,753.657,17994.0
2023-02-23 14:30:00,756.46,760.94,756.46,759.4,8862.0,754.4249,758.8929,754.4249,757.357,8862.0
2023-02-23 15:00:00,759.33,760.54,758.36,760.54,14809.0,757.2872,758.4939,756.3198,758.4939,14809.0
2023-02-23 15:30:00,760.25,761.05,758.11,759.53,39156.0,758.2047,759.0026,756.0705,757.4867,39156.0
2023-02-24 09:30:00,754.95,758.93,752.0,754.65,38391.0,752.919,756.8883,749.9769,752.6198,38391.0
2023-02-24 10:00:00,754.72,756.06,753.31,754.51,14809.0,752.6896,754.026,751.2834,752.4802,14809.0
2023-02-24 10:30:00,755.25,761.22,754.82,760.92,9966.0,753.2182,759.1721,752.7893,758.8729,9966.0
2023-02-24 11:00:00,760.92,763.68,759.01,763.11,14393.0,758.8729,761.6255,756.9681,761.057,14393.0
2023-02-24 11:30:00,763.23,765.29,762.31,763.57,15650.0,761.1767,763.2312,760.2592,761.5158,15650.0
2023-02-24 12:00:00,763.64,763.97,759.9,760.85,17049.0,761.5856,761.9147,757.8557,758.8031,17049.0
2023-02-24 12:30:00,760.89,760.89,756.49,757.86,7257.0,758.843,758.843,754.4548,755.8212,7257.0
2023-02-24 13:00:00,758.0,759.37,757.52,759.35,5412.0,755.9608,757.3271,755.4821,757.3071,5412.0
2023-02-24 13:30:00,759.62,761.4,757.73,760.68,15863.0,757.5764,759.3516,755.6915,758.6336,15863.0
2023-02-24 14:00:00,760.85,761.65,760.22,760.69,8014.0,758.8031,759.601,758.1748,758.6435,8014.0
2023-02-24 14:30:00,761.0,763.56,760.32,763.5,6154.0,758.9527,761.5058,758.2745,761.446,6154.0
2023-02-24 15:00:00,763.2,763.2,760.34,760.7,13154.0,761.1468,761.1468,758.2945,758.6535,13154.0
2023-02-24 15:30:00,760.61,760.61,754.8,756.91,63111.0,758.5638,758.5638,752.7694,754.8737,63111.0
2023-02-27 09:30:00,761.17,768.82,758.79,767.53,38104.0,759.1222,766.7517,756.7487,765.4651,38104.0
2023-02-27 10:00:00,767.53,771.65,765.6,769.08,43855.0,765.4651,769.5741,763.5403,767.011,43855.0
2023-02-27 10:30:00,769.25,769.95,764.68,767.96,22119.0,767.1805,767.8786,762.6228,765.894,22119.0
2023-02-27 11:00:00,767.3,768.21,763.77,764.13,11052.0,765.2358,766.1433,761.7153,762.0743,11052.0
2023-02-27 11:30:00,764.13,766.58,763.06,765.49,17086.0,762.0743,764.5177,761.0072,763.4306,17086.0
2023-02-27 12:00:00,764.8,767.27,763.67,764.35,9418.0,762.7425,765.2058,761.6155,762.2937,9418.0
2023-02-27 12:30:00,764.98,766.67,764.45,766.38,7024.0,762.922,764.6075,762.3934,764.3182,7024.0
2023-02-27 13:00:00,766.49,767.29,764.62,764.89,16575.0,764.4279,765.2258,762.563,762.8322,16575.0
2023-02-27 13:30:00,764.72,764.72,761.56,763.13,10074.0,762.6627,762.6627,759.5112,761.077,10074.0
2023-02-27 14:00:00,763.48,766.24,763.48,764.64,9683.0,761.426,764.1786,761.426,762.5829,9683.0
2023-02-27 14:30:00,764.97,765.33,761.99,762.56,10770.0,762.912,763.2711,759.94,760.5085,10770.0
2023-02-27 15:00:00,761.98,763.07,759.27,760.37,10591.0,759.9301,761.0171,757.2274,758.3244,10591.0
2023-02-27 15:30:00,760.71,760.83,756.97,757.92,51113.0,758.6635,758.7832,754.9335,755.881,51113.0
2023-02-28 09:30:00,756.45,759.25,753.63,756.4,17282.0,754.4149,757.2074,751.6025,754.3651,17282.0
2023-02-28 10:00:00,755.99,763.36,755.98,763.14,23505.0,753.9562,761.3064,753.9462,761.0869,23505.0
2023-02-28 10:30:00,763.15,764.05,758.65,760.92,8877.0,761.0969,761.9945,756.609,758.8729,8877.0
2023-02-28 11:00:00,760.92,760.94,757.73,757.81,7252.0,758.8729,758.8929,755.6915,755.7713,7252.0
2023-02-28 11:30:00,759.24,760.03,756.62,756.95,12817.0,757.1974,757.9853,754.5845,754.9136,12817.0
2023-02-28 12:00:00,757.14,758.92,756.06,758.48,22524.0,755.1031,756.8783,754.026,756.4395,22524.0
2023-02-28 12:30:00,758.1,761.54,757.57,761.54,6860.0,756.0605,759.4913,755.5319,759.4913,6860.0
2023-02-28 13:00:00,761.48,765.44,761.48,763.63,7820.0,759.4314,763.3808,759.4314,761.5756,7820.0
2023-02-28 13:30:00,763.29,764.55,762.22,762.6,7236.0,761.2365,762.4932,760.1694,760.5484,7236.0
2023-02-28 14:00:00,762.85,763.27,761.21,761.55,4076.0,760.7977,761.2166,759.1621,759.5012,4076.0
2023-02-28 14:30:00,761.54,763.46,761.04,761.56,8888.0,759.4913,761.4061,758.9926,759.5112,8888.0
2023-02-28 15:00:00,761.9,763.52,760.63,761.29,22273.0,759.8503,761.4659,758.5837,759.2419,22273.0
2023-02-28 15:30:00,760.78,764.43,759.41,759.81,84784.0,758.7333,762.3735,757.367,757.7659,84784.0
2023-03-01 09:30:00,759.89,763.13,757.38,760.55,40665.0,757.8457,761.077,755.3424,758.5039,40665.0
2023-03-01 10:00:00,761.28,766.02,760.0,765.44,20035.0,759.232,763.9592,757.9554,763.3808,20035.0
2023-03-01 10:30:00,765.0,766.9,763.99,764.9,14480.0,762.9419,764.8368,761.9347,762.8422,14480.0
2023-03-01 11:00:00,764.64,764.99,760.81,763.79,23451.0,762.5829,762.932,758.7632,761.7352,23451.0
2023-03-01 11:30:00,763.53,767.44,763.35,766.89,10468.0,761.4759,765.3754,761.2964,764.8269,10468.0
2023-03-01 12:00:00,766.85,767.48,764.77,766.2,12804.0,764.787,765.4153,762.7126,764.1387,12804.0
2023-03-01 12:30:00,766.33,767.74,766.33,766.78,11152.0,764.2684,765.6746,764.2684,764.7172,11152.0
2023-03-01 13:00:00,767.03,768.28,766.3,768.04,6879.0,764.9665,766.2131,764.2384,765.9738,6879.0
2023-03-01 13:30:00,768.13,768.87,767.06,768.7,13939.0,766.0635,766.8015,764.9964,766.632,13939.0
2023-03-01 14:00:00,768.81,771.41,767.83,770.88,15011.0,766.7417,769.3347,765.7643,768.8061,15011.0
2023-03-01 14:30:00,770.89,770.9,768.57,769.36,7171.0,768.8161,768.8261,766.5023,767.2902,7171.0
2023-03-01 15:00:00,769.54,772.94,769.54,771.48,36260.0,767.4697,770.8606,767.4697,769.4045,36260.0
2023-03-01 15:30:00,771.44,772.38,769.44,770.23,58545.0,769.3646,770.3021,767.37,768.1579,58545.0
2023-03-02 09:30:00,768.22,770.43,765.37,766.11,17934.0,766.1533,768.3573,763.311,764.049,17934.0
2023-03-02 10:00:00,765.65,767.11,763.41,766.16,15268.0,763.5902,765.0463,761.3562,764.0988,15268.0
2023-03-02 10:30:00,766.32,766.32,762.85,763.82,6026.0,764.2584,764.2584,760.7977,761.7651,6026.0
2023-03-02 11:00:00,764.3,766.22,764.3,765.13,6684.0,762.2438,764.1587,762.2438,763.0716,6684.0
2023-03-02 11:30:00,765.12,771.5,765.12,768.34,15315.0,763.0616,769.4245,763.0616,766.273,15315.0
2023-03-02 12:00:00,767.97,771.69,767.97,769.12,19460.0,765.904,769.6139,765.904,767.0509,19460.0
2023-03-02 12:30:00,769.55,769.92,768.05,768.63,11634.0,767.4797,767.8487,765.9837,766.5622,11634.0
2023-03-02 13:00:00,769.59,769.59,767.57,767.74,2978.0,767.5196,767.5196,765.505,765.6746,2978.0
2023-03-02 13:30:00,768.02,771.0,767.8,770.75,10163.0,765.9538,768.9258,765.7344,768.6765,10163.0
2023-03-02 14:00:00,771.13,772.31,770.01,771.01,9071.0,769.0555,770.2323,767.9385,768.9358,9071.0
2023-03-02 14:30:00,771.56,772.66,770.81,771.74,13459.0,769.4843,770.5813,768.7363,769.6638,13459.0
2023-03-02 15:00:00,771.99,771.99,769.77,770.93,12684.0,769.9131,769.9131,767.6991,768.856,12684.0
2023-03-02 15:30:00,770.55,771.38,768.4,768.56,45053.0,768.477,769.3048,766.3328,766.4924,45053.0
2023-03-03 09:30:00,771.42,772.59,768.71,770.75,11221.0,769.3447,770.5115,766.642,768.6765,11221.0
2023-03-03 10:00:00,771.06,771.06,766.71,769.61,16536.0,768.9856,768.9856,764.6473,767.5395,16536.0
2023-03-03 10:30:00,770.47,771.08,766.35,767.18,11370.0,768.3972,769.0056,764.2883,765.1161,11370.0
2023-03-03 11:00:00,767.24,771.41,767.24,771.18,11404.0,765.1759,769.3347,765.1759,769.1053,11404.0
2023-03-03 11:30:00,771.85,772.3,769.69,771.48,30114.0,769.7735,770.2223,767.6193,769.4045,30114.0
2023-03-03 12:00:00,772.29,774.95,770.68,770.68,55332.0,770.2123,772.8652,768.6067,768.6067,55332.0
2023-03-03 12:30:00,771.25,775.2,770.82,773.94,61571.0,769.1751,773.1145,768.7463,771.8579,61571.0
2023-03-03 13:00:00,774.05,776.19,774.05,775.04,18356.0,771.9676,774.1018,771.9676,772.9549,18356.0
2023-03-03 13:30:00,775.5,776.59,774.89,775.0,9801.0,773.4137,774.5008,772.8053,772.915,9801.0
2023-03-03 14:00:00,775.39,777.7,774.95,777.7,11713.0,773.304,775.6078,772.8652,775.6078,11713.0
2023-03-03 14:30:00,777.66,777.98,776.9,777.98,8522.0,775.5679,775.887,774.8099,775.887,8522.0
2023-03-03 15:00:00,777.98,779.64,776.47,777.86,15147.0,775.887,777.5426,774.3811,775.7673,15147.0
2023-03-03 15:30:00,777.74,779.84,776.34,779.69,44673.0,775.6477,777.742,774.2514,777.5924,44673.0
2023-03-06 09:30:00,777.99,784.0,774.85,782.41,72434.0,775.897,781.8908,772.7654,780.3051,72434.0
2023-03-06 10:00:00,782.72,784.0,779.31,779.31,16980.0,780.6143,781.8908,777.2134,777.2134,16980.0
2023-03-06 10:30:00,779.26,782.91,779.26,782.38,29643.0,777.1636,780.8038,777.1636,780.2752,29643.0
2023-03-06 11:00:00,782.17,783.61,781.76,782.71,6746.0,780.0658,781.5019,779.6569,780.6043,6746.0
2023-03-06 11:30:00,782.16,782.85,781.42,782.64,13874.0,780.0558,780.7439,779.3178,780.5345,13874.0
2023-03-06 12:00:00,782.16,784.14,782.12,783.31,6488.0,780.0558,782.0305,780.0159,781.2027,6488.0
2023-03-06 12:30:00,783.7,785.24,783.53,784.95,11817.0,781.5916,783.1275,781.4221,782.8383,11817.0
2023-03-06 13:00:00,784.95,785.28,783.67,784.16,5300.0,782.8383,783.1674,781.5617,782.0504,5300.0
2023-03-06 13:30:00,784.16,785.05,781.8,781.81,6267.0,782.0504,782.938,779.6967,779.7067,6267.0
2023-03-06 14:00:00,781.69,782.85,780.43,780.5,6790.0,779.587,780.7439,778.3304,778.4002,6790.0
2023-03-06 14:30:00,780.5,781.24,779.59,779.88,6169.0,778.4002,779.1383,777.4927,777.7819,6169.0
2023-03-06 15:00:00,779.81,781.39,779.4,780.59,8977.0,777.7121,779.2879,777.3032,778.49,8977.0
2023-03-06 15:30:00,780.57,782.72,779.2,780.38,27595.0,778.4701,780.6143,777.1037,778.2806,27595.0
2023-03-07 09:30:00,782.0,783.59,778.65,781.59,22897.0,779.8962,781.4819,776.5552,779.4873,22897.0
2023-03-07 10:00:00,781.92,781.92,776.07,779.22,43682.0,779.8164,779.8164,773.9822,777.1237,43682.0
2023-03-07 10:30:00,779.36,781.23,778.94,780.3,25328.0,777.2633,779.1283,776.8444,778.2008,25328.0
2023-03-07 11:00:00,779.35,780.64,777.34,779.75,35509.0,777.2533,778.5399,775.2487,777.6523,35509.0
2023-03-07 11:30:00,780.3,780.3,775.87,778.19,9387.0,778.2008,778.2008,773.7827,776.0965,9387.0
2023-03-07 12:00:00,777.49,780.76,776.6,779.16,20057.0,775.3983,778.6595,774.5107,777.0639,20057.0
2023-03-07 12:30:00,778.14,778.26,772.63,772.63,67039.0,776.0466,776.1663,770.5514,770.5514,67039.0
2023-03-07 13:00:00,772.91,776.07,772.51,774.04,35790.0,770.8307,773.9822,770.4317,771.9576,35790.0
2023-03-07 13:30:00,774.11,777.24,773.66,776.71,47067.0,772.0274,775.149,771.5786,774.6204,47067.0
2023-03-07 14:00:00,776.39,776.63,775.14,775.78,34944.0,774.3013,774.5407,773.0547,773.6929,34944.0
2023-03-07 14:30:00,775.74,777.39,774.85,777.35,38098.0,773.6531,775.2986,772.7654,775.2587,38098.0
2023-03-07 15:00:00,777.35,778.59,776.04,776.38,12699.0,775.2587,776.4954,773.9522,774.2913,12699.0
2023-03-07 15:30:00,776.37,777.76,773.44,773.85,46589.0,774.2814,775.6676,771.3592,771.7681,46589.0
2023-03-08 09:30:00,772.97,774.13,765.71,765.73,8153.0,770.8905,772.0474,763.65,763.67,8153.0
2023-03-08 10:00:00,765.67,765.67,758.1,758.1,20077.0,763.6101,763.6101,756.0605,756.0605,20077.0
2023-03-08 10:30:00,758.29,759.29,752.8,754.92,27341.0,756.25,757.2473,750.7748,752.8891,27341.0
2023-03-08 11:00:00,754.84,756.71,752.59,754.75,14299.0,752.8093,754.6742,750.5653,752.7195,14299.0
2023-03-08 11:30:00,754.76,756.99,754.75,756.18,17975.0,752.7295,754.9535,752.7195,754.1457,17975.0
2023-03-08 12:00:00,756.51,757.19,752.71,752.91,9328.0,754.4748,755.153,750.685,750.8845,9328.0
2023-03-08 12:30:00,753.79,753.8,750.52,750.81,16665.0,751.7621,751.7721,748.5009,748.7901,16665.0
2023-03-08 13:00:00,751.09,751.6,748.23,748.23,9610.0,749.0694,749.578,746.2171,746.2171,9610.0
2023-03-08 13:30:00,748.11,748.82,745.37,745.91,16813.0,746.0974,746.8055,743.3648,743.9033,16813.0
2023-03-08 14:00:00,745.94,749.45,745.94,749.22,10173.0,743.9332,747.4338,743.9332,747.2044,10173.0
2023-03-08 14:30:00,749.04,749.81,746.76,747.01,19717.0,747.0249,747.7928,744.751,745.0003,19717.0
2023-03-08 15:00:00,747.02,747.63,744.76,745.0,19565.0,745.0103,745.6187,742.7564,742.9958,19565.0
2023-03-08 15:30:00,744.99,749.67,743.99,744.89,95189.0,742.9858,747.6532,741.9885,742.886,95189.0
2023-03-09 09:30:00,745.74,752.21,745.74,750.13,21015.0,743.7338,750.1864,743.7338,748.1119,21015.0
2023-03-09 10:00:00,750.1,751.75,748.62,751.34,14649.0,748.082,749.7276,746.606,749.3187,14649.0
2023-03-09 10:30:00,751.36,754.91,750.83,753.01,29256.0,749.3386,752.8791,748.8101,750.9842,29256.0
2023-03-09 11:00:00,753.14,753.3,747.52,747.52,18631.0,751.1139,751.2734,745.509,745.509,18631.0
2023-03-09 11:30:00,748.47,753.8,748.47,752.04,17729.0,746.4564,751.7721,746.4564,750.0168,17729.0
2023-03-09 12:00:00,752.11,752.8,751.09,752.8,3200.0,750.0866,750.7748,749.0694,750.7748,3200.0
2023-03-09 12:30:00,753.48,755.25,752.41,752.64,8381.0,751.4529,753.2182,750.3858,750.6152,8381.0
2023-03-09 13:00:00,752.41,752.52,750.08,750.38,6057.0,750.3858,750.4955,748.0621,748.3613,6057.0
2023-03-09 13:30:00,750.22,750.22,747.92,747.92,5851.0,748.2017,748.2017,745.9079,745.9079,5851.0
2023-03-09 14:00:00,748.04,748.16,746.11,746.22,11339.0,746.0276,746.1472,744.1028,744.2125,11339.0
2023-03-09 14:30:00,745.86,746.25,741.37,741.6,27858.0,743.8534,744.2424,739.3755,739.6049,27858.0
2023-03-09 15:00:00,741.89,742.3,738.77,741.04,32179.0,739.8941,740.303,736.7825,739.0464,32179.0
2023-03-09 15:30:00,740.92,745.02,740.52,743.55,53758.0,738.9267,743.0157,738.5278,741.5497,53758.0
2023-03-10 09:30:00,746.79,759.25,744.05,755.1,31854.0,744.7809,757.2074,742.0483,753.0686,31854.0
2023-03-10 10:00:00,755.26,756.42,751.49,754.83,27265.0,753.2281,754.385,749.4683,752.7993,27265.0
2023-03-10 10:30:00,755.84,756.14,751.69,753.82,6531.0,753.8066,754.1058,749.6678,751.792,6531.0
2023-03-10 11:00:00,753.69,755.68,751.16,755.68,8580.0,751.6624,753.647,749.1392,753.647,8580.0
2023-03-10 11:30:00,755.58,756.81,754.25,756.07,13282.0,753.5473,754.774,752.2209,754.036,13282.0
2023-03-10 12:00:00,756.35,757.92,752.57,752.76,7611.0,754.3152,755.881,750.5454,750.7349,7611.0
2023-03-10 12:30:00,753.15,754.5,749.04,749.06,11822.0,751.1238,752.4702,747.0249,747.0448,11822.0
2023-03-10 13:00:00,749.39,750.81,746.9,746.9,7882.0,747.3739,748.7901,744.8906,744.8906,7882.0
2023-03-10 13:30:00,746.57,747.65,744.47,745.94,9675.0,744.5615,745.6386,742.4672,743.9332,9675.0
2023-03-10 14:00:00,746.67,748.88,746.22,746.32,8991.0,744.6613,746.8653,744.2125,744.3122,8991.0
2023-03-10 14:30:00,746.64,749.3,746.56,748.57,8495.0,744.6313,747.2842,744.5516,746.5561,8495.0
2023-03-10 15:00:00,748.92,749.14,746.09,748.04,8565.0,746.9052,747.1246,744.0828,746.0276,8565.0
2023-03-10 15:30:00,748.25,749.62,744.27,747.01,48800.0,746.237,747.6033,742.2677,745.0003,48800.0
2023-03-13 09:30:00,747.98,769.21,747.98,765.0,31979.0,745.9677,767.1406,745.9677,762.9419,31979.0
2023-03-13 10:00:00,765.0,767.99,758.76,760.0,13501.0,762.9419,765.9239,756.7187,757.9554,13501.0
2023-03-13 10:30:00,760.23,766.46,759.7,765.63,10252.0,758.1848,764.398,757.6562,763.5703,10252.0
2023-03-13 11:00:00,765.9,768.0,761.23,764.03,13629.0,763.8395,765.9339,759.1821,761.9746,13629.0
2023-03-13 11:30:00,763.41,764.62,760.59,764.55,13361.0,761.3562,762.563,758.5438,762.4932,13361.0
2023-03-13 12:00:00,764.97,768.32,760.19,762.84,19825.0,762.912,766.253,758.1449,760.7878,19825.0
2023-03-13 12:30:00,763.54,764.45,757.97,759.4,11246.0,761.4859,762.3934,755.9309,757.357,11246.0
2023-03-13 13:00:00,759.26,759.63,756.41,757.25,9671.0,757.2174,757.5864,754.3751,755.2128,9671.0
2023-03-13 13:30:00,757.02,760.05,755.59,758.82,9234.0,754.9834,758.0053,753.5573,756.7786,9234.0
2023-03-13 14:00:00,759.01,760.07,756.6,759.06,10640.0,756.9681,758.0252,754.5645,757.0179,10640.0
2023-03-13 14:30:00,759.08,760.01,756.06,756.06,10476.0,757.0379,757.9654,754.026,754.026,10476.0
2023-03-13 15:00:00,756.2,757.47,752.89,753.37,14294.0,754.1656,755.4322,750.8645,751.3432,14294.0
2023-03-13 15:30:00,753.98,755.51,752.32,752.32,27783.0,751.9516,753.4775,750.2961,750.2961,27783.0
2023-03-14 09:30:00,755.39,767.37,754.2,766.6,39080.0,753.3578,765.3056,752.171,764.5376,39080.0
2023-03-14 10:00:00,768.01,769.98,764.31,765.86,33638.0,765.9438,767.9085,762.2538,763.7996,33638.0
2023-03-14 10:30:00,766.08,766.39,762.63,763.42,21726.0,764.019,764.3282,760.5783,761.3662,21726.0
2023-03-14 11:00:00,764.13,767.58,763.78,764.49,7419.0,762.0743,765.515,761.7252,762.4333,7419.0
2023-03-14 11:30:00,764.27,764.81,760.87,761.07,5835.0,762.2139,762.7525,758.8231,759.0225,5835.0
2023-03-14 12:00:00,761.76,762.5,760.51,760.91,3200.0,759.7107,760.4487,758.464,758.8629,3200.0
2023-03-14 12:30:00,760.79,762.08,759.91,759.93,4249.0,758.7433,760.0298,757.8656,757.8856,4249.0
2023-03-14 13:00:00,760.48,760.74,757.51,760.74,3997.0,758.4341,758.6934,755.4721,758.6934,3997.0
2023-03-14 13:30:00,759.9,760.6,758.92,759.84,5000.0,757.8557,758.5538,756.8783,757.7958,5000.0
2023-03-14 14:00:00,759.62,760.64,758.77,760.48,3935.0,757.5764,758.5937,756.7287,758.4341,3935.0
2023-03-14 14:30:00,761.34,761.53,759.67,760.43,8455.0,759.2918,759.4813,757.6263,758.3842,8455.0
2023-03-14 15:00:00,761.23,761.7,759.23,761.22,7270.0,759.1821,759.6508,757.1875,759.1721,7270.0
2023-03-14 15:30:00,761.14,767.87,760.86,766.77,41219.0,759.0923,765.8042,758.8131,764.7072,41219.0
2023-03-15 09:30:00,760.81,765.99,755.57,763.49,17959.0,758.7632,763.9293,753.5373,761.436,17959.0
2023-03-15 10:00:00,761.96,763.97,756.26,757.09,14963.0,759.9101,761.9147,754.2255,755.0532,14963.0
2023-03-15 10:30:00,757.17,758.38,755.0,757.63,9658.0,755.133,756.3398,752.9688,755.5918,9658.0
2023-03-15 11:00:00,757.63,762.59,757.3,762.16,20883.0,755.5918,760.5384,755.2627,760.1096,20883.0
2023-03-15 11:30:00,762.08,765.1,761.76,763.0,20999.0,760.0298,763.0417,759.7107,760.9473,20999.0
2023-03-15 12:00:00,763.0,764.34,760.92,761.01,2940.0,760.9473,762.2837,758.8729,758.9627,2940.0
2023-03-15 12:30:00,761.55,763.16,760.49,761.06,8156.0,759.5012,761.1069,758.4441,759.0125,8156.0
2023-03-15 13:00:00,761.63,764.34,760.01,763.73,9498.0,759.581,762.2837,757.9654,761.6754,9498.0
2023-03-15 13:30:00,763.91,766.0,762.87,765.0,19459.0,761.8549,763.9393,760.8177,762.9419,19459.0
2023-03-15 14:00:00,764.91,766.16,761.79,764.11,13401.0,762.8522,764.0988,759.7406,762.0543,13401.0
2023-03-15 14:30:00,764.82,764.82,763.33,764.56,7510.0,762.7624,762.7624,761.2764,762.5031,7510.0
2023-03-15 15:00:00,764.45,765.3,761.85,762.29,11607.0,762.3934,763.2411,759.8004,760.2392,11607.0
2023-03-15 15:30:00,762.37,762.63,758.53,760.3,25362.0,760.319,760.5783,756.4894,758.2546,25362.0
2023-03-16 09:30:00,756.56,756.56,730.3,731.51,89973.0,754.5247,754.5247,728.3353,729.542,89973.0
2023-03-16 10:00:00,732.58,735.0,725.66,734.99,70586.0,730.6092,733.0227,723.7078,733.0127,70586.0
2023-03-16 10:30:00,734.69,738.96,732.71,738.55,59592.0,732.7135,736.972,730.7388,736.5631,59592.0
2023-03-16 11:00:00,738.69,742.48,737.97,741.89,19207.0,736.7027,740.4825,735.9847,739.8941,19207.0
2023-03-16 11:30:00,742.01,744.91,740.44,743.43,22869.0,740.0138,742.906,738.448,741.43,22869.0
2023-03-16 12:00:00,743.31,744.98,737.81,744.98,40586.0,741.3103,742.9758,735.8251,742.9758,40586.0
2023-03-16 12:30:00,744.98,749.15,744.97,748.15,16849.0,742.9758,747.1346,742.9658,746.1373,16849.0
2023-03-16 13:00:00,747.36,749.31,745.75,748.31,9442.0,745.3494,747.2942,743.7437,746.2968,9442.0
2023-03-16 13:30:00,748.46,748.46,744.44,745.2,16527.0,746.4464,746.4464,742.4373,743.1952,16527.0
2023-03-16 14:00:00,745.54,746.93,744.22,746.3,16550.0,743.5343,744.9206,742.2178,744.2923,16550.0
2023-03-16 14:30:00,745.87,749.52,744.25,748.96,18715.0,743.8634,747.5036,742.2478,746.9451,18715.0
2023-03-16 15:00:00,749.54,750.49,748.44,750.17,11543.0,747.5235,748.471,746.4265,748.1518,11543.0
2023-03-16 15:30:00,750.16,750.75,747.31,749.39,58034.0,748.1419,748.7303,745.2995,747.3739,58034.0
2023-03-17 09:30:00,749.92,753.95,744.02,751.48,125597.0,747.9025,751.9217,742.0184,749.4583,125597.0
2023-03-17 10:00:00,753.0,754.32,748.03,748.12,19754.0,750.9742,752.2907,746.0176,746.1074,19754.0
2023-03-17 10:30:00,748.2,750.92,745.31,750.51,18283.0,746.1871,748.8998,743.3049,748.4909,18283.0
2023-03-17 11:00:00,750.12,752.42,749.39,749.73,17772.0,748.102,750.3958,747.3739,747.713,17772.0
2023-03-17 11:30:00,750.08,752.18,747.0,747.44,23560.0,748.0621,750.1564,744.9904,745.4292,23560.0
2023-03-17 12:00:00,748.0,750.95,747.3,748.28,10300.0,745.9877,748.9297,745.2896,746.2669,10300.0
2023-03-17 12:30:00,748.1,748.9,745.73,746.29,8382.0,746.0874,746.8853,743.7238,744.2823,8382.0
2023-03-17 13:00:00,746.46,746.51,744.77,746.03,7184.0,744.4518,744.5017,742.7664,744.023,7184.0
2023-03-17 13:30:00,745.38,746.93,743.95,746.45,10588.0,743.3747,744.9206,741.9486,744.4419,10588.0
2023-03-17 14:00:00,746.66,746.66,744.09,745.15,5846.0,744.6513,744.6513,742.0882,743.1453,5846.0
2023-03-17 14:30:00,745.3,747.24,744.96,746.63,8394.0,743.2949,745.2297,742.9559,744.6214,8394.0
2023-03-17 15:00:00,746.88,749.98,746.7,749.41,10585.0,744.8707,747.9624,744.6912,747.3939,10585.0
2023-03-17 15:30:00,749.0,749.18,746.77,747.54,26718.0,746.985,747.1645,744.761,745.5289,26718.0
2023-03-20 09:30:00,748.66,753.69,745.79,751.63,27188.0,746.6459,751.6624,743.7836,749.6079,27188.0
2023-03-20 10:00:00,752.43,754.55,752.21,753.57,11618.0,750.4058,752.5201,750.1864,751.5427,11618.0
2023-03-20 10:30:00,753.68,753.68,748.65,750.32,10479.0,751.6524,751.6524,746.6359,748.3014,10479.0
2023-03-20 11:00:00,750.66,751.35,749.38,751.35,6078.0,748.6405,749.3287,747.364,749.3287,6078.0
2023-03-20 11:30:00,752.01,754.2,751.55,752.88,32939.0,749.9869,752.171,749.5281,750.8546,32939.0
2023-03-20 12:00:00,752.69,754.57,750.17,754.57,7529.0,750.6651,752.54,748.1518,752.54,7529.0
2023-03-20 12:30:00,753.78,757.78,753.5,756.49,17555.0,751.7521,755.7414,751.4729,754.4548,17555.0
2023-03-20 13:00:00,756.49,758.73,756.09,756.91,7993.0,754.4548,756.6888,754.0559,754.8737,7993.0
2023-03-20 13:30:00,756.93,757.44,755.35,756.51,6376.0,754.8937,755.4023,753.3179,754.4748,6376.0
2023-03-20 14:00:00,756.56,760.33,756.4,758.66,28248.0,754.5247,758.2845,754.3651,756.619,28248.0
2023-03-20 14:30:00,758.45,759.82,756.57,757.69,14312.0,756.4096,757.7759,754.5346,755.6516,14312.0
2023-03-20 15:00:00,758.05,759.36,755.59,758.66,10568.0,756.0106,757.3171,753.5573,756.619,10568.0
2023-03-20 15:30:00,759.55,760.2,757.87,759.35,31609.0,757.5066,758.1549,755.8311,757.3071,31609.0
2023-03-21 09:30:00,764.65,764.65,760.87,762.04,11299.0,762.5929,762.5929,758.8231,759.9899,11299.0
2023-03-21 10:00:00,762.04,765.01,759.25,764.02,12649.0,759.9899,762.9519,757.2074,761.9646,12649.0
2023-03-21 10:30:00,763.54,765.01,762.96,762.99,7611.0,761.4859,762.9519,760.9074,760.9374,7611.0
2023-03-21 11:00:00,763.14,763.14,759.64,759.64,5824.0,761.0869,761.0869,757.5964,757.5964,5824.0
2023-03-21 11:30:00,760.79,761.56,759.9,761.56,3492.0,758.7433,759.5112,757.8557,759.5112,3492.0
2023-03-21 12:00:00,760.61,761.04,759.34,759.54,5455.0,758.5638,758.9926,757.2972,757.4966,5455.0
2023-03-21 12:30:00,759.0,759.0,756.04,756.56,9234.0,756.9581,756.9581,754.0061,754.5247,9234.0
2023-03-21 13:00:00,756.57,757.37,755.71,757.0,8714.0,754.5346,755.3325,753.6769,754.9635,8714.0
2023-03-21 13:30:00,757.01,757.02,752.06,752.06,7033.0,754.9734,754.9834,750.0368,750.0368,7033.0
2023-03-21 14:00:00,752.59,755.19,751.98,754.43,15464.0,750.5653,753.1583,749.957,752.4004,15464.0
2023-03-21 14:30:00,754.53,757.68,754.52,757.62,7603.0,752.5001,755.6416,752.4901,755.5818,7603.0
2023-03-21 15:00:00,757.41,760.17,757.41,759.09,8900.0,755.3724,758.1249,755.3724,757.0478,8900.0
2023-03-21 15:30:00,758.87,761.09,757.13,759.81,25630.0,756.8284,759.0425,755.0931,757.7659,25630.0
2023-03-22 09:30:00,760.3,761.69,756.0,761.52,7535.0,758.2546,759.6409,753.9662,759.4713,7535.0
2023-03-22 10:00:00,762.89,763.41,761.1,763.28,3970.0,760.8376,761.3562,759.0524,761.2266,3970.0
2023-03-22 10:30:00,762.89,762.99,760.6,761.82,11978.0,760.8376,760.9374,758.5538,759.7705,11978.0
2023-03-22 11:00:00,761.84,761.84,758.97,759.2,3800.0,759.7904,759.7904,756.9282,757.1575,3800.0
2023-03-22 11:30:00,759.46,759.96,758.25,758.92,4650.0,757.4168,757.9155,756.2101,756.8783,4650.0
2023-03-22 12:00:00,758.63,759.81,758.29,759.35,5160.0,756.5891,757.7659,756.25,757.3071,5160.0
2023-03-22 12:30:00,759.15,759.15,756.61,757.08,6624.0,757.1077,757.1077,754.5745,755.0433,6624.0
2023-03-22 13:00:00,756.77,757.25,755.7,757.25,3573.0,754.7341,755.2128,753.667,755.2128,3573.0
2023-03-22 13:30:00,757.49,758.55,756.74,758.5,5318.0,755.4521,756.5093,754.7042,756.4594,5318.0
2023-03-22 14:00:00,759.35,762.5,758.89,759.72,8134.0,757.3071,760.4487,756.8484,757.6762,8134.0
2023-03-22 14:30:00,759.7,764.39,759.24,759.87,13493.0,757.6562,762.3336,757.1974,757.8257,13493.0
2023-03-22 15:00:00,759.04,761.3,755.28,760.69,15643.0,756.998,759.2519,753.2481,758.6435,15643.0
2023-03-22 15:30:00,761.16,761.16,751.01,751.22,32986.0,759.1123,759.1123,748.9896,749.199,32986.0
2023-03-23 09:30:00,806.47,812.7,793.98,805.0,382220.0,804.3004,810.5136,791.844,802.8343,382220.0
2023-03-23 10:00:00,805.0,808.61,800.0,800.99,73485.0,802.8343,806.4346,797.8478,798.8351,73485.0
2023-03-23 10:30:00,800.99,807.18,799.02,805.97,108357.0,798.8351,805.0085,796.8704,803.8017,108357.0
2023-03-23 11:00:00,806.02,806.08,799.82,801.51,64913.0,803.8516,803.9114,797.6683,799.3537,64913.0
2023-03-23 11:30:00,802.17,806.0,798.4,802.06,65758.0,800.0119,803.8316,796.2521,799.9022,65758.0
2023-03-23 12:00:00,802.25,803.38,798.93,802.56,38823.0,800.0917,801.2187,796.7807,800.4009,38823.0
2023-03-23 12:30:00,802.57,802.97,798.55,800.86,35526.0,800.4109,800.8098,796.4017,798.7055,35526.0
2023-03-23 13:00:00,800.86,801.52,796.97,797.63,34689.0,798.7055,799.3637,794.8259,795.4842,34689.0
2023-03-23 13:30:00,798.36,798.69,795.19,796.44,38445.0,796.2122,796.5413,793.0507,794.2974,38445.0
2023-03-23 14:00:00,796.78,800.24,795.71,795.71,26883.0,794.6364,798.0871,793.5693,793.5693,26883.0
2023-03-23 14:30:00,796.32,796.5,790.49,792.27,35829.0,794.1777,794.3572,788.3634,790.1386,35829.0
2023-03-23 15:00:00,792.3,796.17,792.14,794.37,43657.0,790.1685,794.0281,790.0089,792.2329,43657.0
2023-03-23 15:30:00,794.39,803.57,793.02,801.75,126847.0,792.2529,801.4082,790.8866,799.5931,126847.0
2023-03-24 09:30:00,805.48,815.59,801.01,814.05,116954.0,803.313,813.3958,798.8551,811.86,116954.0
2023-03-24 10:00:00,814.71,816.0,812.9,816.0,38693.0,812.5182,813.8047,810.7131,813.8047,38693.0
2023-03-24 10:30:00,815.79,815.81,805.72,810.56,63007.0,813.5953,813.6153,803.5524,808.3794,63007.0
2023-03-24 11:00:00,810.62,812.36,806.4,808.83,19255.0,808.4392,810.1745,804.2306,806.654,19255.0
2023-03-24 11:30:00,808.9,813.31,807.86,813.31,12963.0,806.7238,811.122,805.6866,811.122,12963.0
2023-03-24 12:00:00,813.32,817.32,813.32,817.32,40098.0,811.132,815.1212,811.132,815.1212,40098.0
2023-03-24 12:30:00,817.62,819.1,815.03,818.33,25143.0,815.4204,816.8964,812.8374,816.1285,25143.0
2023-03-24 13:00:00,818.65,821.44,818.3,820.62,50254.0,816.4476,819.2301,816.0986,818.4123,50254.0
2023-03-24 13:30:00,821.44,822.9,819.66,820.81,26907.0,819.2301,820.6862,817.4549,818.6018,26907.0
2023-03-24 14:00:00,821.3,822.08,818.95,820.0,27776.0,819.0905,819.8684,816.7468,817.794,27776.0
2023-03-24 14:30:00,820.41,820.73,817.16,820.02,46434.0,818.2029,818.522,814.9616,817.8139,46434.0
2023-03-24 15:00:00,819.77,824.0,818.76,823.85,34311.0,817.5646,821.7832,816.5573,821.6336,34311.0
2023-03-24 15:30:00,823.63,823.63,816.84,820.44,76448.0,821.4142,821.4142,814.6425,818.2328,76448.0
2023-03-27 09:30:00,821.38,832.48,818.3,828.0,128031.0,819.1703,830.2404,816.0986,825.7725,128031.0
2023-03-27 10:00:00,827.99,827.99,817.87,822.36,47740.0,825.7625,825.7625,815.6697,820.1476,47740.0
2023-03-27 10:30:00,822.37,823.41,820.89,822.03,17853.0,820.1576,821.1948,818.6816,819.8185,17853.0
2023-03-27 11:00:00,821.89,822.45,820.4,821.55,13867.0,819.6789,820.2374,818.1929,819.3398,13867.0
2023-03-27 11:30:00,821.78,822.18,818.74,820.01,12129.0,819.5692,819.9681,816.5374,817.804,12129.0
2023-03-27 12:00:00,820.0,821.65,819.28,821.17,9017.0,817.794,819.4395,817.0759,818.9608,9017.0
2023-03-27 12:30:00,821.17,821.49,818.84,819.8,20020.0,818.9608,819.28,816.6371,817.5945,20020.0
2023-03-27 13:00:00,819.51,821.22,819.51,820.29,12260.0,817.3053,819.0107,817.3053,818.0832,12260.0
2023-03-27 13:30:00,820.34,821.84,819.75,819.99,47631.0,818.1331,819.629,817.5447,817.784,47631.0
2023-03-27 14:00:00,820.15,823.46,819.94,823.46,15248.0,817.9436,821.2447,817.7341,821.2447,15248.0
2023-03-27 14:30:00,823.7,826.6,823.69,825.6,12556.0,821.484,824.3762,821.4741,823.3789,12556.0
2023-03-27 15:00:00,825.55,825.88,823.01,823.04,18158.0,823.329,823.6582,820.7959,820.8258,18158.0
2023-03-27 15:30:00,822.77,823.37,818.62,819.94,54020.0,820.5565,821.1549,816.4177,817.7341,54020.0
2023-03-28 09:30:00,824.0,826.77,819.22,825.82,27381.0,821.7832,824.5458,817.0161,823.5983,27381.0
2023-03-28 10:00:00,825.48,826.5,822.65,823.36,10802.0,823.2592,824.2765,820.4369,821.1449,10802.0
2023-03-28 10:30:00,822.86,822.86,820.49,821.49,7309.0,820.6463,820.6463,818.2827,819.28,7309.0
2023-03-28 11:00:00,821.75,825.04,821.75,824.15,8563.0,819.5393,822.8204,819.5393,821.9328,8563.0
2023-03-28 11:30:00,824.19,824.22,822.15,822.9,13072.0,821.9727,822.0026,819.9382,820.6862,13072.0
2023-03-28 12:00:00,822.65,825.56,821.88,824.54,7934.0,820.4369,823.339,819.6689,822.3218,7934.0
2023-03-28 12:30:00,824.59,826.49,824.32,824.81,9667.0,822.3716,824.2665,822.1024,822.591,9667.0
2023-03-28 13:00:00,825.27,825.75,824.58,825.1,5561.0,823.0498,823.5285,822.3617,822.8803,5561.0
2023-03-28 13:30:00,825.23,825.37,820.46,820.46,10009.0,823.0099,823.1495,818.2527,818.2527,10009.0
2023-03-28 14:00:00,820.11,822.04,820.07,821.32,3590.0,817.9037,819.8285,817.8638,819.1104,3590.0
2023-03-28 14:30:00,821.36,822.22,820.76,821.73,3591.0,819.1503,820.008,818.5519,819.5193,3591.0
2023-03-28 15:00:00,822.04,824.93,822.04,823.0,10705.0,819.8285,822.7107,819.8285,820.7859,10705.0
2023-03-28 15:30:00,823.0,827.36,822.53,827.2,39483.0,820.7859,825.1342,820.3172,824.9746,39483.0
2023-03-29 09:30:00,828.75,835.0,827.0,827.58,28891.0,826.5204,832.7536,824.7751,825.3536,28891.0
2023-03-29 10:00:00,827.97,829.21,823.98,825.93,6048.0,825.7425,826.9792,821.7633,823.708,6048.0
2023-03-29 10:30:00,826.56,826.74,821.99,822.77,10474.0,824.3363,824.5158,819.7786,820.5565,10474.0
2023-03-29 11:00:00,821.99,823.22,821.36,821.73,9887.0,819.7786,821.0053,819.1503,819.5193,9887.0
2023-03-29 11:30:00,821.91,822.84,820.72,820.95,8830.0,819.6988,820.6263,818.512,818.7414,8830.0
2023-03-29 12:00:00,821.06,821.86,820.14,821.44,8640.0,818.8511,819.649,817.9336,819.2301,8640.0
2023-03-29 12:30:00,821.45,822.61,820.26,821.97,9525.0,819.2401,820.397,818.0533,819.7587,9525.0
2023-03-29 13:00:00,821.54,822.98,820.68,822.98,11844.0,819.3298,820.766,818.4722,820.766,11844.0
2023-03-29 13:30:00,822.99,822.99,820.67,821.2,4165.0,820.7759,820.7759,818.4622,818.9908,4165.0
2023-03-29 14:00:00,820.95,823.47,820.15,823.36,5283.0,818.7414,821.2546,817.9436,821.1449,5283.0
2023-03-29 14:30:00,823.28,823.93,822.84,823.19,6139.0,821.0652,821.7134,820.6263,820.9754,6139.0
2023-03-29 15:00:00,823.3,823.91,821.62,821.62,13706.0,821.0851,821.6935,819.4096,819.4096,13706.0
2023-03-29 15:30:00,821.67,822.05,818.28,819.1,68360.0,819.4595,819.8385,816.0786,816.8964,68360.0
2023-03-30 09:30:00,816.01,825.09,808.92,811.45,44837.0,813.8147,822.8703,806.7438,809.267,44837.0
2023-03-30 10:00:00,812.64,813.27,809.06,809.98,18018.0,810.4538,811.0821,806.8834,807.8009,18018.0
2023-03-30 10:30:00,809.57,811.85,807.82,807.99,8714.0,807.392,809.6659,805.6467,805.8163,8714.0
2023-03-30 11:00:00,808.85,810.07,807.14,808.2,15557.0,806.674,807.8907,804.9686,806.0257,15557.0
2023-03-30 11:30:00,808.03,808.6,806.16,806.22,10064.0,805.8562,806.4246,803.9912,804.0511,10064.0
2023-03-30 12:00:00,806.16,808.05,805.43,807.06,8877.0,803.9912,805.8761,803.2632,804.8888,8877.0
2023-03-30 12:30:00,807.16,808.38,806.6,806.6,11350.0,804.9885,806.2052,804.43,804.43,11350.0
2023-03-30 13:00:00,807.0,807.69,806.29,806.44,9419.0,804.829,805.5171,804.1209,804.2705,9419.0
2023-03-30 13:30:00,806.38,807.66,804.64,806.23,21340.0,804.2106,805.4872,802.4753,804.061,21340.0
2023-03-30 14:00:00,806.99,807.56,805.97,807.46,13268.0,804.819,805.3874,803.8017,805.2877,13268.0
2023-03-30 14:30:00,807.33,809.25,807.32,807.94,11435.0,805.1581,807.0729,805.1481,805.7664,11435.0
2023-03-30 15:00:00,808.44,811.0,808.44,810.78,16861.0,806.2651,808.8182,806.2651,808.5988,16861.0
2023-03-30 15:30:00,810.79,813.13,810.39,811.34,52376.0,808.6088,810.9425,808.2098,809.1573,52376.0
2023-03-31 09:30:00,814.9,822.52,814.5,822.47,43593.0,812.7077,820.3072,812.3088,820.2573,43593.0
2023-03-31 10:00:00,821.43,821.85,819.24,820.5,19872.0,819.2201,819.639,817.036,818.2926,19872.0
2023-03-31 10:30:00,820.34,820.35,817.91,818.93,11415.0,818.1331,818.143,815.7096,816.7269,11415.0
2023-03-31 11:00:00,818.46,818.91,817.12,817.29,6375.0,816.2581,816.7069,814.9217,815.0913,6375.0
2023-03-31 11:30:00,817.28,817.43,816.02,817.18,8995.0,815.0813,815.2309,813.8247,814.9816,8995.0
2023-03-31 12:00:00,817.53,818.75,816.28,816.3,12396.0,815.3306,816.5473,814.084,814.1039,12396.0
2023-03-31 12:30:00,816.51,819.98,816.18,819.09,12996.0,814.3134,817.774,813.9843,816.8864,12996.0
2023-03-31 13:00:00,818.64,818.64,817.37,817.79,4545.0,816.4376,816.4376,815.1711,815.5899,4545.0
2023-03-31 13:30:00,817.34,817.34,814.4,814.51,51734.0,815.1411,815.1411,812.209,812.3188,51734.0
2023-03-31 14:00:00,814.8,816.24,811.36,811.43,73494.0,812.608,814.0441,809.1772,809.247,73494.0
2023-03-31 14:30:00,811.49,820.39,810.94,818.32,42822.0,809.3069,818.1829,808.7584,816.1185,42822.0
2023-03-31 15:00:00,818.55,820.8,817.84,820.02,10619.0,816.3479,818.5918,815.6398,817.8139,10619.0
2023-03-31 15:30:00,820.11,822.0,815.9,821.62,83718.0,817.9037,819.7886,813.705,819.4096,83718.0
2023-04-03 09:30:00,818.8,819.95,815.59,818.7,18526.0,816.5972,817.7441,813.3958,816.4975,18526.0
2023-04-03 10:00:00,817.56,819.43,817.05,819.43,5659.0,815.3605,817.2255,814.8519,817.2255,5659.0
2023-04-03 10:30:00,819.18,820.52,817.28,819.46,8010.0,816.9762,818.3126,815.0813,817.2554,8010.0
2023-04-03 11:00:00,819.87,821.67,818.65,821.56,16274.0,817.6643,819.4595,816.4476,819.3498,16274.0
2023-04-03 11:30:00,821.62,823.58,821.62,823.44,5142.0,819.4096,821.3643,819.4096,821.2247,5142.0
2023-04-03 12:00:00,823.11,825.0,822.43,823.5,8989.0,820.8956,822.7805,820.2174,821.2846,8989.0
2023-04-03 12:30:00,823.4,826.41,823.34,825.43,23711.0,821.1848,824.1867,821.125,823.2094,23711.0
2023-04-03 13:00:00,825.07,826.18,824.39,824.96,10646.0,822.8503,823.9574,822.1722,822.7406,10646.0
2023-04-03 13:30:00,825.21,825.6,823.33,824.1,10994.0,822.99,823.3789,821.115,821.883,10994.0
2023-04-03 14:00:00,824.31,826.02,824.0,824.0,7364.0,822.0924,823.7978,821.7832,821.7832,7364.0
2023-04-03 14:30:00,823.93,824.77,823.77,824.27,11525.0,821.7134,822.5511,821.5538,822.0525,11525.0
2023-04-03 15:00:00,824.24,824.24,823.08,823.58,10157.0,822.0226,822.0226,820.8657,821.3643,10157.0
2023-04-03 15:30:00,823.42,826.56,822.15,826.05,46820.0,821.2048,824.3363,819.9382,823.8277,46820.0
2023-04-04 09:30:00,825.85,827.09,820.47,826.4,12779.0,823.6282,824.8649,818.2627,824.1768,12779.0
2023-04-04 10:00:00,827.01,829.48,826.16,827.65,11210.0,824.7851,827.2485,823.9374,825.4234,11210.0
2023-04-04 10:30:00,827.39,828.73,826.76,827.09,7845.0,825.1641,826.5005,824.5358,824.8649,7845.0
2023-04-04 11:00:00,827.06,829.95,826.09,829.45,13078.0,824.835,827.7172,823.8676,827.2186,13078.0
2023-04-04 11:30:00,829.48,830.67,827.88,828.72,30823.0,827.2485,828.4353,825.6528,826.4905,30823.0
2023-04-04 12:00:00,828.3,828.8,822.14,822.6,10329.0,826.0717,826.5703,819.9282,820.387,10329.0
2023-04-04 12:30:00,822.83,823.76,821.41,823.11,5811.0,820.6164,821.5439,819.2002,820.8956,5811.0
2023-04-04 13:00:00,823.24,825.0,823.24,824.5,4968.0,821.0253,822.7805,821.0253,822.2819,4968.0
2023-04-04 13:30:00,824.46,824.46,821.62,821.96,4650.0,822.242,822.242,819.4096,819.7487,4650.0
2023-04-04 14:00:00,821.53,822.19,820.01,820.01,5374.0,819.3199,819.9781,817.804,817.804,5374.0
2023-04-04 14:30:00,820.31,822.59,820.24,820.56,6493.0,818.1031,820.377,818.0333,818.3525,6493.0
2023-04-04 15:00:00,821.13,823.69,821.11,822.69,9919.0,818.9209,821.4741,818.901,820.4767,9919.0
2023-04-04 15:30:00,822.71,822.71,820.02,822.04,36502.0,820.4967,820.4967,817.8139,819.8285,36502.0
2023-04-05 09:30:00,824.7,833.7,823.86,833.02,21688.0,822.4813,831.4571,821.6436,830.779,21688.0
2023-04-05 10:00:00,833.61,837.55,833.0,835.11,26826.0,831.3674,835.2968,830.759,832.8633,26826.0
2023-04-05 10:30:00,835.02,835.02,829.42,831.92,21485.0,832.7736,832.7736,827.1886,829.6819,21485.0
2023-04-05 11:00:00,832.07,834.31,831.72,831.92,13733.0,829.8315,832.0655,829.4825,829.6819,13733.0
2023-04-05 11:30:00,832.62,834.83,832.62,834.42,15302.0,830.38,832.5841,830.38,832.1752,15302.0
2023-04-05 12:00:00,834.28,835.73,834.07,834.16,5361.0,832.0356,833.4817,831.8261,831.9159,5361.0
2023-04-05 12:30:00,834.06,835.49,829.96,830.17,7292.0,831.8162,833.2423,827.7272,827.9366,7292.0
2023-04-05 13:00:00,829.78,830.72,828.62,829.39,11127.0,827.5477,828.4851,826.3908,827.1587,11127.0
2023-04-05 13:30:00,829.1,829.29,827.37,827.84,11353.0,826.8695,827.059,825.1442,825.6129,11353.0
2023-04-05 14:00:00,827.69,829.3,827.59,829.29,7031.0,825.4633,827.069,825.3636,827.059,7031.0
2023-04-05 14:30:00,829.11,830.62,828.66,828.84,7536.0,826.8795,828.3854,826.4307,826.6102,7536.0
2023-04-05 15:00:00,828.73,830.26,828.12,828.12,8609.0,826.5005,828.0264,825.8921,825.8921,8609.0
2023-04-05 15:30:00,828.14,828.55,824.18,824.84,61267.0,825.9121,826.321,821.9627,822.621,61267.0
2023-04-06 09:30:00,823.43,830.16,823.43,827.83,15712.0,821.2148,827.9266,821.2148,825.6029,15712.0
2023-04-06 10:00:00,828.15,829.95,825.02,827.46,21837.0,825.9221,827.7172,822.8005,825.2339,21837.0
2023-04-06 10:30:00,827.5,827.52,824.27,825.35,10255.0,825.2738,825.2938,822.0525,823.1296,10255.0
2023-04-06 11:00:00,826.83,827.38,824.5,824.66,20474.0,824.6056,825.1541,822.2819,822.4414,20474.0
2023-04-06 11:30:00,825.11,828.5,825.09,828.09,21863.0,822.8902,826.2711,822.8703,825.8622,21863.0
2023-04-06 12:00:00,828.88,834.0,828.88,830.75,41985.0,826.6501,831.7563,826.6501,828.5151,41985.0
2023-04-06 12:30:00,830.84,830.93,829.12,830.06,15213.0,828.6048,828.6946,826.8894,827.8269,15213.0
2023-04-06 13:00:00,830.06,832.48,829.69,832.48,12223.0,827.8269,830.2404,827.4579,830.2404,12223.0
2023-04-06 13:30:00,832.1,833.58,830.86,831.4,9053.0,829.8614,831.3374,828.6248,829.1633,9053.0
2023-04-06 14:00:00,831.12,832.5,831.01,832.21,6170.0,828.8841,830.2604,828.7744,829.9711,6170.0
2023-04-06 14:30:00,832.69,833.0,831.03,832.0,15813.0,830.4498,830.759,828.7943,829.7617,15813.0
2023-04-06 15:00:00,832.33,832.58,830.2,831.4,12028.0,830.0908,830.3401,827.9665,829.1633,12028.0
2023-04-06 15:30:00,831.68,831.87,827.12,828.93,61008.0,829.4426,829.632,824.8948,826.7,61008.0
2023-04-10 09:30:00,824.37,825.25,820.27,822.49,19728.0,822.1522,823.0299,818.0633,820.2773,19728.0
2023-04-10 10:00:00,824.16,826.07,821.64,823.27,14425.0,821.9428,823.8477,819.4296,821.0552,14425.0
2023-04-10 10:30:00,823.18,823.18,816.26,817.09,8896.0,820.9654,820.9654,814.064,814.8918,8896.0
2023-04-10 11:00:00,816.96,818.61,815.82,816.76,8036.0,814.7622,816.4077,813.6252,814.5627,8036.0
2023-04-10 11:30:00,816.81,820.14,816.79,818.54,5123.0,814.6126,817.9336,814.5926,816.3379,5123.0
2023-04-10 12:00:00,819.15,819.63,817.9,819.63,3908.0,816.9463,817.425,815.6996,817.425,3908.0
2023-04-10 12:30:00,819.96,820.88,818.79,820.15,5263.0,817.7541,818.6716,816.5872,817.9436,5263.0
2023-04-10 13:00:00,819.41,821.6,818.21,820.24,5256.0,817.2056,819.3897,816.0088,818.0333,5256.0
2023-04-10 13:30:00,820.4,822.5,820.39,821.83,5598.0,818.1929,820.2873,818.1829,819.6191,5598.0
2023-04-10 14:00:00,821.5,821.56,819.25,820.0,7754.0,819.2899,819.3498,817.046,817.794,7754.0
2023-04-10 14:30:00,820.84,820.84,819.19,819.21,2781.0,818.6317,818.6317,816.9862,817.0061,2781.0
2023-04-10 15:00:00,819.48,819.77,817.85,817.85,7274.0,817.2754,817.5646,815.6498,815.6498,7274.0
2023-04-10 15:30:00,817.66,823.74,817.1,823.73,50643.0,815.4603,821.5239,814.9018,821.5139,50643.0
2023-04-11 09:30:00,823.51,825.6,822.36,825.37,9015.0,821.2945,823.3789,820.1476,823.1495,9015.0
2023-04-11 10:00:00,825.33,825.34,823.47,824.22,6387.0,823.1096,823.1196,821.2546,822.0026,6387.0
2023-04-11 10:30:00,824.06,824.06,821.57,823.32,4468.0,821.8431,821.8431,819.3598,821.105,4468.0
2023-04-11 11:00:00,823.14,825.28,823.13,824.62,4910.0,820.9255,823.0598,820.9156,822.4016,4910.0
2023-04-11 11:30:00,824.46,824.46,822.37,822.73,5157.0,822.242,822.242,820.1576,820.5166,5157.0
2023-04-11 12:00:00,822.49,823.33,821.98,822.03,7979.0,820.2773,821.115,819.7687,819.8185,7979.0
2023-04-11 12:30:00,822.34,822.93,821.54,822.45,7011.0,820.1277,820.7161,819.3298,820.2374,7011.0
2023-04-11 13:00:00,822.44,823.05,821.2,821.76,4550.0,820.2274,820.8358,818.9908,819.5492,4550.0
2023-04-11 13:30:00,822.2,822.2,819.75,819.75,4403.0,819.9881,819.9881,817.5447,817.5447,4403.0
2023-04-11 14:00:00,819.75,820.58,819.01,819.01,4842.0,817.5447,818.3724,816.8066,816.8066,4842.0
2023-04-11 14:30:00,819.57,820.11,818.27,818.34,7346.0,817.3651,817.9037,816.0686,816.1384,7346.0
2023-04-11 15:00:00,818.3,818.91,817.83,818.88,5405.0,816.0986,816.7069,815.6298,816.677,5405.0
2023-04-11 15:30:00,819.32,820.42,817.44,819.64,33178.0,817.1158,818.2129,815.2409,817.4349,33178.0
2023-04-12 09:30:00,823.75,824.96,816.89,821.88,15299.0,821.5339,822.7406,814.6923,819.6689,15299.0
2023-04-12 10:00:00,821.15,826.27,821.03,824.05,10275.0,818.9409,824.0471,818.8212,821.8331,10275.0
2023-04-12 10:30:00,823.75,823.75,819.29,819.56,8418.0,821.5339,821.5339,817.0859,817.3552,8418.0
2023-04-12 11:00:00,819.64,821.42,819.03,819.71,4796.0,817.4349,819.2102,816.8266,817.5048,4796.0
2023-04-12 11:30:00,819.05,823.29,818.78,822.5,7609.0,816.8465,821.0751,816.5773,820.2873,7609.0
2023-04-12 12:00:00,823.23,825.18,821.55,824.44,9165.0,821.0153,822.96,819.3398,822.222,9165.0
2023-04-12 12:30:00,824.28,824.28,822.8,823.36,3157.0,822.0625,822.0625,820.5864,821.1449,3157.0
2023-04-12 13:00:00,823.63,824.85,823.28,823.6,4445.0,821.4142,822.6309,821.0652,821.3843,4445.0
2023-04-12 13:30:00,824.09,827.8,823.94,826.58,44319.0,821.873,825.573,821.7234,824.3563,44319.0
2023-04-12 14:00:00,826.72,827.41,824.6,824.6,11826.0,824.4959,825.184,822.3816,822.3816,11826.0
2023-04-12 14:30:00,824.05,824.35,820.69,822.11,34576.0,821.8331,822.1323,818.4821,819.8983,34576.0
2023-04-12 15:00:00,822.51,822.61,818.24,820.08,10390.0,820.2972,820.397,816.0387,817.8738,10390.0
2023-04-12 15:30:00,819.85,821.28,819.24,820.43,15846.0,817.6444,819.0705,817.036,818.2228,15846.0
2023-04-13 09:30:00,822.45,828.27,822.45,827.34,11974.0,820.2374,826.0417,820.2374,825.1142,11974.0
2023-04-13 10:00:00,827.38,830.91,827.23,830.38,44817.0,825.1541,828.6746,825.0045,828.1461,44817.0
2023-04-13 10:30:00,830.29,831.29,826.87,828.59,14857.0,828.0563,829.0536,824.6455,826.3609,14857.0
2023-04-13 11:00:00,828.92,833.0,828.52,833.0,15248.0,826.69,830.759,826.2911,830.759,15248.0
2023-04-13 11:30:00,833.26,834.12,832.29,832.5,5268.0,831.0183,831.876,830.0509,830.2604,5268.0
2023-04-13 12:00:00,832.24,833.05,830.87,832.78,11266.0,830.0011,830.8089,828.6347,830.5396,11266.0
2023-04-13 12:30:00,832.68,832.68,830.49,830.5,3926.0,830.4399,830.4399,828.2558,828.2657,3926.0
2023-04-13 13:00:00,830.23,831.26,829.79,830.65,4742.0,827.9965,829.0237,827.5576,828.4153,4742.0
2023-04-13 13:30:00,830.36,832.23,830.3,830.47,9566.0,828.1261,829.9911,828.0663,828.2358,9566.0
2023-04-13 14:00:00,830.12,832.03,829.92,829.98,6165.0,827.8868,829.7916,827.6873,827.7471,6165.0
2023-04-13 14:30:00,830.55,832.46,830.43,831.59,5895.0,828.3156,830.2205,828.1959,829.3528,5895.0
2023-04-13 15:00:00,831.0,832.63,830.26,832.47,16204.0,828.7644,830.39,828.0264,830.2304,16204.0
2023-04-13 15:30:00,832.35,833.7,829.12,830.35,52007.0,830.1108,831.4571,826.8894,828.1161,52007.0
2023-04-14 09:30:00,828.84,831.34,827.0,828.5,16718.0,826.6102,829.1035,824.7751,826.2711,16718.0
2023-04-14 10:00:00,828.51,830.34,823.66,824.45,22216.0,826.2811,828.1062,821.4441,822.232,22216.0
2023-04-14 10:30:00,824.51,828.08,823.5,824.77,23916.0,822.2918,825.8522,821.2846,822.5511,23916.0
2023-04-14 11:00:00,825.01,825.93,824.2,824.21,10851.0,822.7905,823.708,821.9827,821.9927,10851.0
2023-04-14 11:30:00,824.32,825.25,823.24,823.68,8183.0,822.1024,823.0299,821.0253,821.4641,8183.0
2023-04-14 12:00:00,823.44,825.0,822.44,824.73,26559.0,821.2247,822.7805,820.2274,822.5113,26559.0
2023-04-14 12:30:00,824.55,824.79,822.13,822.13,12381.0,822.3317,822.5711,819.9183,819.9183,12381.0
2023-04-14 13:00:00,821.88,824.78,821.88,823.56,8183.0,819.6689,822.5611,819.6689,821.3444,8183.0
2023-04-14 13:30:00,823.52,826.02,823.19,825.92,7121.0,821.3045,823.7978,820.9754,823.6981,7121.0
2023-04-14 14:00:00,825.63,827.38,824.83,826.41,4873.0,823.4088,825.1541,822.611,824.1867,4873.0
2023-04-14 14:30:00,826.75,829.22,826.43,828.91,10767.0,824.5258,826.9892,824.2067,826.68,10767.0
2023-04-14 15:00:00,828.79,828.99,827.26,828.84,6232.0,826.5603,826.7598,825.0344,826.6102,6232.0
2023-04-14 15:30:00,828.7,829.93,827.85,829.26,37219.0,826.4706,827.6973,825.6229,827.0291,37219.0
2023-04-17 09:30:00,833.62,833.62,828.13,828.78,9149.0,831.3773,831.3773,825.9021,826.5504,9149.0
2023-04-17 10:00:00,828.27,830.74,827.61,829.3,3850.0,826.0417,828.5051,825.3835,827.069,3850.0
2023-04-17 10:30:00,828.61,829.6,825.96,826.01,5178.0,826.3808,827.3682,823.7379,823.7878,5178.0
2023-04-17 11:00:00,825.93,826.82,825.02,825.55,5756.0,823.708,824.5956,822.8005,823.329,5756.0
2023-04-17 11:30:00,825.61,825.61,821.58,823.01,8605.0,823.3889,823.3889,819.3697,820.7959,8605.0
2023-04-17 12:00:00,823.03,823.18,822.04,822.84,3609.0,820.8158,820.9654,819.8285,820.6263,3609.0
2023-04-17 12:30:00,822.58,822.58,820.52,820.56,5708.0,820.367,820.367,818.3126,818.3525,5708.0
2023-04-17 13:00:00,820.88,820.88,818.65,819.37,5235.0,818.6716,818.6716,816.4476,817.1657,5235.0
2023-04-17 13:30:00,820.54,822.02,820.04,821.94,5694.0,818.3325,819.8085,817.8339,819.7288,5694.0
2023-04-17 14:00:00,821.56,822.18,820.97,821.49,3510.0,819.3498,819.9681,818.7614,819.28,3510.0
2023-04-17 14:30:00,821.49,822.23,819.78,821.09,19153.0,819.28,820.018,817.5746,818.881,19153.0
2023-04-17 15:00:00,820.67,821.49,819.48,821.2,3785.0,818.4622,819.28,817.2754,818.9908,3785.0
2023-04-17 15:30:00,821.53,821.87,819.01,819.92,41824.0,819.3199,819.659,816.8066,817.7142,41824.0
2023-04-18 09:30:00,822.17,823.38,808.58,810.04,52994.0,819.9581,821.1649,806.4047,807.8608,52994.0
2023-04-18 10:00:00,811.18,812.29,806.39,807.4,30829.0,808.9977,810.1047,804.2206,805.2279,30829.0
2023-04-18 10:30:00,807.14,808.15,805.02,808.15,17212.0,804.9686,805.9759,802.8543,805.9759,17212.0
2023-04-18 11:00:00,807.88,809.3,805.56,806.11,11933.0,805.7066,807.1228,803.3928,803.9413,11933.0
2023-04-18 11:30:00,805.94,807.68,805.55,806.3,6519.0,803.7718,805.5071,803.3829,804.1308,6519.0
2023-04-18 12:00:00,806.65,807.59,805.47,806.29,10027.0,804.4799,805.4174,803.3031,804.1209,10027.0
2023-04-18 12:30:00,806.07,806.62,805.3,806.38,5098.0,803.9015,804.45,803.1335,804.2106,5098.0
2023-04-18 13:00:00,806.22,807.56,804.15,804.75,6733.0,804.0511,805.3874,801.9866,802.585,6733.0
2023-04-18 13:30:00,804.58,806.7,804.58,805.8,5764.0,802.4155,804.5298,802.4155,803.6322,5764.0
2023-04-18 14:00:00,805.32,807.55,805.3,807.28,6591.0,803.1535,805.3775,803.1335,805.1082,6591.0
2023-04-18 14:30:00,806.84,807.49,806.05,807.09,7265.0,804.6694,805.3176,803.8815,804.9187,7265.0
2023-04-18 15:00:00,807.0,807.5,805.9,806.38,9294.0,804.829,805.3276,803.7319,804.2106,9294.0
2023-04-18 15:30:00,806.51,808.88,806.51,807.7,46148.0,804.3403,806.7039,804.3403,805.5271,46148.0
2023-04-19 09:30:00,805.66,808.34,803.52,807.68,13785.0,803.4926,806.1653,801.3583,805.5071,13785.0
2023-04-19 10:00:00,807.46,808.2,805.56,808.09,4695.0,805.2877,806.0257,803.3928,805.916,4695.0
2023-04-19 10:30:00,807.49,807.87,805.97,806.73,4373.0,805.3176,805.6966,803.8017,804.5597,4373.0
2023-04-19 11:00:00,806.83,808.91,805.77,806.3,16335.0,804.6594,806.7338,803.6023,804.1308,16335.0
2023-04-19 11:30:00,805.83,807.36,805.83,807.05,3936.0,803.6621,805.188,803.6621,804.8788,3936.0
2023-04-19 12:00:00,807.18,807.69,805.74,805.92,3297.0,805.0085,805.5171,803.5723,803.7519,3297.0
2023-04-19 12:30:00,806.03,806.03,805.3,805.56,1941.0,803.8616,803.8616,803.1335,803.3928,1941.0
2023-04-19 13:00:00,805.78,806.83,805.69,806.83,3769.0,803.6122,804.6594,803.5225,804.6594,3769.0
2023-04-19 13:30:00,807.17,807.27,806.57,807.17,2675.0,804.9985,805.0982,804.4001,804.9985,2675.0
2023-04-19 14:00:00,807.32,807.34,806.02,806.18,4655.0,805.1481,805.168,803.8516,804.0112,4655.0
2023-04-19 14:30:00,806.56,807.31,805.86,805.86,6599.0,804.3901,805.1381,803.692,803.692,6599.0
2023-04-19 15:00:00,806.03,808.92,805.56,808.92,11177.0,803.8616,806.7438,803.3928,806.7438,11177.0
2023-04-19 15:30:00,808.95,810.17,807.45,808.83,46764.0,806.7737,807.9904,805.2777,806.654,46764.0
2023-04-20 09:30:00,805.42,805.62,799.03,803.4,49433.0,803.2532,803.4527,796.8804,801.2386,49433.0
2023-04-20 10:00:00,804.33,804.56,800.88,802.61,27708.0,802.1661,802.3955,798.7254,800.4508,27708.0
2023-04-20 10:30:00,802.87,803.28,800.78,802.01,11089.0,800.7101,801.119,798.6257,799.8524,11089.0
2023-04-20 11:00:00,801.94,802.55,801.34,801.85,7574.0,799.7826,800.3909,799.1842,799.6928,7574.0
2023-04-20 11:30:00,801.85,802.87,801.52,802.85,5188.0,799.6928,800.7101,799.3637,800.6901,5188.0
2023-04-20 12:00:00,802.75,804.45,801.79,802.1,7229.0,800.5904,802.2858,799.633,799.9421,7229.0
2023-04-20 12:30:00,802.04,804.6,802.03,804.6,2700.0,799.8823,802.4354,799.8723,802.4354,2700.0
2023-04-20 13:00:00,804.87,805.55,802.89,804.85,6901.0,802.7047,803.3829,800.73,802.6847,6901.0
2023-04-20 13:30:00,804.64,805.32,804.37,805.32,4804.0,802.4753,803.1535,802.206,803.1535,4804.0
2023-04-20 14:00:00,804.59,804.83,801.71,801.75,8407.0,802.4254,802.6648,799.5532,799.5931,8407.0
2023-04-20 14:30:00,801.47,801.47,798.47,799.19,15053.0,799.3138,799.3138,796.3219,797.04,15053.0
2023-04-20 15:00:00,799.01,799.24,796.82,797.84,14113.0,796.8604,797.0898,794.6763,795.6936,14113.0
2023-04-20 15:30:00,798.38,798.64,796.23,798.45,45300.0,796.2321,796.4914,794.0879,796.302,45300.0
2023-04-21 09:30:00,798.42,803.78,797.25,801.66,37589.0,796.272,801.6176,795.1052,799.5033,37589.0
2023-04-21 10:00:00,802.33,804.72,799.85,803.88,13746.0,800.1715,802.5551,797.6982,801.7173,13746.0
2023-04-21 10:30:00,803.37,803.37,799.07,799.65,17495.0,801.2087,801.2087,796.9203,797.4987,17495.0
2023-04-21 11:00:00,799.64,801.4,799.64,799.68,13046.0,797.4888,799.244,797.4888,797.5286,13046.0
2023-04-21 11:30:00,799.53,800.52,798.74,800.04,31020.0,797.3791,798.3664,796.5912,797.8877,31020.0
2023-04-21 12:00:00,800.51,802.04,799.98,801.56,5456.0,798.3564,799.8823,797.8278,799.4036,5456.0
2023-04-21 12:30:00,800.76,802.05,800.56,801.04,5988.0,798.6057,799.8923,798.4063,798.885,5988.0
2023-04-21 13:00:00,800.73,801.51,799.7,800.32,8657.0,798.5758,799.3537,797.5486,798.1669,8657.0
2023-04-21 13:30:00,799.97,800.16,798.44,800.16,10185.0,797.8179,798.0074,796.292,798.0074,10185.0
2023-04-21 14:00:00,801.0,801.36,800.05,800.06,4511.0,798.8451,799.2041,797.8977,797.9076,4511.0
2023-04-21 14:30:00,800.4,800.78,799.5,799.71,15313.0,798.2467,798.6257,797.3491,797.5586,15313.0
2023-04-21 15:00:00,799.87,801.08,799.54,801.08,7100.0,797.7181,798.9249,797.389,798.9249,7100.0
2023-04-21 15:30:00,801.12,802.59,799.05,800.79,57507.0,798.9648,800.4308,796.9003,798.6357,57507.0
2023-04-24 09:30:00,800.43,803.74,798.87,802.09,8834.0,798.2766,801.5777,796.7208,799.9322,8834.0
2023-04-24 10:00:00,802.82,806.19,802.79,804.07,12867.0,800.6602,804.0211,800.6303,801.9068,12867.0
2023-04-24 10:30:00,804.55,804.63,801.45,803.18,8689.0,802.3855,802.4653,799.2939,801.0192,8689.0
2023-04-24 11:00:00,802.84,804.95,801.96,803.42,10536.0,800.6801,802.7845,799.8025,801.2586,10536.0
2023-04-24 11:30:00,803.08,805.39,803.04,804.2,18853.0,800.9195,803.2233,800.8796,802.0365,18853.0
2023-04-24 12:00:00,803.53,803.76,800.26,800.99,5565.0,801.3683,801.5977,798.1071,798.8351,5565.0
2023-04-24 12:30:00,800.62,800.62,798.9,799.83,10172.0,798.4661,798.4661,796.7507,797.6782,10172.0
2023-04-24 13:00:00,800.22,801.56,799.69,801.54,4337.0,798.0672,799.4036,797.5386,799.3836,4337.0
2023-04-24 13:30:00,801.16,801.75,800.14,800.14,4851.0,799.0047,799.5931,797.9874,797.9874,4851.0
2023-04-24 14:00:00,800.3,800.35,798.14,798.52,9069.0,798.147,798.1968,795.9928,796.3718,9069.0
2023-04-24 14:30:00,798.45,798.84,798.11,798.17,5385.0,796.302,796.6909,795.9629,796.0227,5385.0
2023-04-24 15:00:00,798.46,798.46,795.25,795.62,13167.0,796.3119,796.3119,793.1106,793.4796,13167.0
2023-04-24 15:30:00,795.63,797.3,795.12,797.12,34026.0,793.4895,795.155,792.9809,794.9755,34026.0
2023-04-25 09:30:00,797.27,801.82,797.01,800.85,11944.0,795.1251,799.6629,794.8658,798.6955,11944.0
2023-04-25 10:00:00,801.06,801.11,794.24,794.36,13759.0,798.9049,798.9548,792.1033,792.223,13759.0
2023-04-25 10:30:00,793.6,796.77,793.02,796.06,10762.0,791.465,794.6265,790.8866,793.9184,10762.0
2023-04-25 11:00:00,796.16,796.71,793.65,793.98,4369.0,794.0181,794.5666,791.5149,791.844,4369.0
2023-04-25 11:30:00,793.6,795.39,793.01,793.17,9062.0,791.465,793.2502,790.8766,791.0362,9062.0
2023-04-25 12:00:00,792.8,793.41,791.35,792.4,6801.0,790.6672,791.2755,789.2211,790.2682,6801.0
2023-04-25 12:30:00,792.37,792.37,791.09,791.84,6904.0,790.2383,790.2383,788.9618,789.7097,6904.0
2023-04-25 13:00:00,791.71,791.85,789.0,789.0,9561.0,789.5801,789.7197,786.8774,786.8774,9561.0
2023-04-25 13:30:00,788.92,789.49,788.03,789.23,7802.0,786.7976,787.3661,785.91,787.1068,7802.0
2023-04-25 14:00:00,789.23,790.02,788.18,788.6,12143.0,787.1068,787.8946,786.0596,786.4785,12143.0
2023-04-25 14:30:00,788.87,789.18,784.84,785.08,18624.0,786.7477,787.0569,782.7286,782.9679,18624.0
2023-04-25 15:00:00,784.85,788.34,784.85,788.21,15655.0,782.7385,786.2192,782.7385,786.0895,15655.0
2023-04-25 15:30:00,788.21,789.86,787.23,789.16,47009.0,786.0895,787.7351,785.1121,787.0369,47009.0
2023-04-26 09:30:00,781.77,784.77,775.97,776.24,48575.0,779.6668,782.6588,773.8824,774.1517,48575.0
2023-04-26 10:00:00,775.85,776.22,771.14,771.5,38811.0,773.7628,774.1318,769.0654,769.4245,38811.0
2023-04-26 10:30:00,772.11,775.66,772.11,773.41,29299.0,770.0328,773.5733,770.0328,771.3293,29299.0
2023-04-26 11:00:00,773.91,780.95,773.87,780.57,12959.0,771.828,778.849,771.7881,778.4701,12959.0
2023-04-26 11:30:00,780.78,782.71,779.96,780.75,10757.0,778.6795,780.6043,777.8617,778.6496,10757.0
2023-04-26 12:00:00,780.49,782.1,780.25,781.57,4427.0,778.3903,779.9959,778.1509,779.4674,4427.0
2023-04-26 12:30:00,781.78,782.05,779.16,780.43,9511.0,779.6768,779.9461,777.0639,778.3304,9511.0
2023-04-26 13:00:00,780.69,781.25,780.05,780.05,4312.0,778.5897,779.1482,777.9515,777.9515,4312.0
2023-04-26 13:30:00,780.54,782.01,779.4,779.4,6052.0,778.4401,779.9062,777.3032,777.3032,6052.0
2023-04-26 14:00:00,779.63,780.61,779.17,780.08,9362.0,777.5326,778.51,777.0738,777.9814,9362.0
2023-04-26 14:30:00,779.92,780.46,777.75,778.09,19750.0,777.8218,778.3604,775.6576,775.9967,19750.0
2023-04-26 15:00:00,778.55,779.89,777.82,778.03,18307.0,776.4555,777.7919,775.7275,775.9369,18307.0
2023-04-26 15:30:00,778.04,778.65,776.95,777.76,44140.0,775.9469,776.5552,774.8598,775.6676,44140.0
2023-04-27 09:30:00,775.33,780.35,774.06,777.18,29946.0,773.2442,778.2506,771.9776,775.0892,29946.0
2023-04-27 10:00:00,778.17,781.13,777.5,779.42,27053.0,776.0765,779.0286,775.4083,777.3232,27053.0
2023-04-27 10:30:00,777.98,781.48,777.74,780.25,18969.0,775.887,779.3776,775.6477,778.1509,18969.0
2023-04-27 11:00:00,780.18,781.95,775.5,781.31,26858.0,778.0811,779.8463,773.4137,779.2081,26858.0
2023-04-27 11:30:00,781.51,784.31,780.44,784.09,13405.0,779.4075,782.2,778.3404,781.9806,13405.0
2023-04-27 12:00:00,784.05,784.96,782.39,783.51,7262.0,781.9407,782.8482,780.2852,781.4021,7262.0
2023-04-27 12:30:00,783.21,784.42,782.75,784.22,8630.0,781.103,782.3097,780.6442,782.1102,8630.0
2023-04-27 13:00:00,783.73,786.01,782.92,786.01,8072.0,781.6216,783.8954,780.8137,783.8954,8072.0
2023-04-27 13:30:00,785.74,789.77,785.24,789.38,17647.0,783.6261,787.6453,783.1275,787.2564,17647.0
2023-04-27 14:00:00,788.81,792.41,788.81,792.41,12178.0,786.6879,790.2782,786.6879,790.2782,12178.0
2023-04-27 14:30:00,792.41,795.95,792.07,795.95,21344.0,790.2782,793.8087,789.9391,793.8087,21344.0
2023-04-27 15:00:00,795.71,796.42,792.16,792.16,18624.0,793.5693,794.2774,790.0289,790.0289,18624.0
2023-04-27 15:30:00,792.66,793.83,791.68,792.29,55262.0,790.5275,791.6944,789.5502,790.1585,55262.0
2023-04-28 09:30:00,788.99,798.19,788.0,794.95,25967.0,786.8674,796.0427,785.8801,792.8114,25967.0
2023-04-28 10:00:00,794.25,799.73,794.25,798.16,20208.0,792.1133,797.5785,792.1133,796.0127,20208.0
2023-04-28 10:30:00,799.14,802.56,799.04,801.14,11537.0,796.9901,800.4009,796.8904,798.9847,11537.0
2023-04-28 11:00:00,801.48,802.86,798.09,799.24,6689.0,799.3238,800.7001,795.9429,797.0898,6689.0
2023-04-28 11:30:00,799.04,803.23,799.03,802.72,8892.0,796.8904,801.0691,796.8804,800.5605,8892.0
2023-04-28 12:00:00,802.7,804.61,802.21,804.02,9051.0,800.5405,802.4454,800.0518,801.857,9051.0
2023-04-28 12:30:00,803.96,804.77,803.66,804.58,4986.0,801.7971,802.605,801.4979,802.4155,4986.0
2023-04-28 13:00:00,804.87,805.98,804.61,805.72,8013.0,802.7047,803.8117,802.4454,803.5524,8013.0
2023-04-28 13:30:00,805.73,806.08,802.48,803.65,8737.0,803.5624,803.9114,800.3211,801.488,8737.0
2023-04-28 14:00:00,803.86,804.54,802.83,802.84,8717.0,801.6974,802.3756,800.6702,800.6801,8717.0
2023-04-28 14:30:00,802.58,802.58,799.52,800.89,10316.0,800.4208,800.4208,797.3691,798.7354,10316.0
2023-04-28 15:00:00,800.43,801.68,799.8,800.17,9454.0,798.2766,799.5233,797.6483,798.0173,9454.0
2023-04-28 15:30:00,800.24,802.31,799.78,801.43,26518.0,798.0871,800.1516,797.6284,799.2739,26518.0
2023-05-01 09:30:00,803.71,805.81,802.26,802.65,8930.0,801.5478,803.6422,800.1017,800.4907,8930.0
2023-05-01 10:00:00,803.41,804.22,802.12,803.87,3940.0,801.2486,802.0564,799.9621,801.7074,3940.0
2023-05-01 10:30:00,803.67,807.61,803.66,806.76,7941.0,801.5079,805.4373,801.4979,804.5896,7941.0
2023-05-01 11:00:00,806.7,808.03,806.15,808.03,9368.0,804.5298,805.8562,803.9812,805.8562,9368.0
2023-05-01 11:30:00,807.15,808.84,807.15,807.64,6923.0,804.9786,806.664,804.9786,805.4672,6923.0
2023-05-01 12:00:00,807.82,809.0,807.69,808.12,3588.0,805.6467,806.8236,805.5171,805.9459,3588.0
2023-05-01 12:30:00,808.78,810.0,808.16,809.71,6845.0,806.6042,807.8209,805.9858,807.5317,6845.0
2023-05-01 13:00:00,809.26,811.55,808.42,810.82,6214.0,807.0829,809.3667,806.2451,808.6387,6214.0
2023-05-01 13:30:00,810.41,810.62,809.04,809.87,8245.0,808.2298,808.4392,806.8635,807.6912,8245.0
2023-05-01 14:00:00,810.1,810.98,809.04,810.88,9707.0,807.9206,808.7982,806.8635,808.6985,9707.0
2023-05-01 14:30:00,810.89,810.89,808.56,808.83,8292.0,808.7085,808.7085,806.3848,806.654,8292.0
2023-05-01 15:00:00,808.86,810.35,808.39,808.65,8050.0,806.684,808.1699,806.2152,806.4745,8050.0
2023-05-01 15:30:00,808.72,809.17,805.79,806.43,18238.0,806.5443,806.9931,803.6222,804.2605,18238.0
2023-05-02 09:30:00,806.72,815.24,804.85,815.24,22366.0,804.5497,813.0468,802.6847,813.0468,22366.0
2023-05-02 10:00:00,814.16,814.41,805.99,806.36,20111.0,811.9697,812.219,803.8217,804.1907,20111.0
2023-05-02 10:30:00,806.78,811.0,806.77,810.18,7095.0,804.6095,808.8182,804.5996,808.0004,7095.0
2023-05-02 11:00:00,809.68,809.68,804.01,804.25,9177.0,807.5017,807.5017,801.847,802.0864,9177.0
2023-05-02 11:30:00,803.88,804.33,802.03,802.88,6423.0,801.7173,802.1661,799.8723,800.72,6423.0
2023-05-02 12:00:00,802.67,804.21,801.63,803.69,13211.0,800.5106,802.0465,799.4734,801.5279,13211.0
2023-05-02 12:30:00,803.39,807.01,802.85,806.4,8295.0,801.2287,804.8389,800.6901,804.2306,8295.0
2023-05-02 13:00:00,806.55,806.55,802.66,802.91,8379.0,804.3802,804.3802,800.5006,800.75,8379.0
2023-05-02 13:30:00,802.86,803.97,801.95,803.48,18393.0,800.7001,801.8071,799.7925,801.3184,18393.0
2023-05-02 14:00:00,803.13,803.95,801.58,801.58,12399.0,800.9694,801.7872,799.4235,799.4235,12399.0
2023-05-02 14:30:00,801.5,802.71,800.32,801.03,18830.0,799.3438,800.5505,798.1669,798.875,18830.0
2023-05-02 15:00:00,801.03,802.93,799.8,802.93,16298.0,798.875,800.7699,797.6483,800.7699,16298.0
2023-05-02 15:30:00,802.71,803.75,796.52,798.46,90324.0,800.5505,801.5877,794.3771,796.3119,90324.0
2023-05-03 09:30:00,802.98,806.64,798.8,805.6,26697.0,800.8198,804.4699,796.651,803.4327,26697.0
2023-05-03 10:00:00,805.6,805.64,800.62,802.33,16234.0,803.4327,803.4726,798.4661,800.1715,16234.0
2023-05-03 10:30:00,802.28,806.98,801.97,806.26,22700.0,800.1217,804.809,799.8125,804.0909,22700.0
2023-05-03 11:00:00,806.11,810.55,805.35,810.09,30995.0,803.9413,808.3694,803.1834,807.9106,30995.0
2023-05-03 11:30:00,810.39,810.69,806.18,808.37,27381.0,808.2098,808.509,804.0112,806.1953,27381.0
2023-05-03 12:00:00,808.42,809.65,807.72,809.38,17961.0,806.2451,807.4718,805.547,807.2026,17961.0
2023-05-03 12:30:00,809.38,810.58,809.26,809.97,18491.0,807.2026,808.3993,807.0829,807.791,18491.0
2023-05-03 13:00:00,810.0,811.25,809.34,810.22,16074.0,807.8209,809.0675,807.1627,808.0403,16074.0
2023-05-03 13:30:00,810.19,811.19,808.92,810.7,12458.0,808.0104,809.0077,806.7438,808.519,12458.0
2023-05-03 14:00:00,810.19,811.88,808.32,810.47,20541.0,808.0104,809.6958,806.1454,808.2896,20541.0
2023-05-03 14:30:00,810.41,812.99,807.5,811.02,56866.0,808.2298,810.8028,805.3276,808.8381,56866.0
2023-05-03 15:00:00,811.58,812.34,803.75,804.48,35053.0,809.3966,810.1546,801.5877,802.3157,35053.0
2023-05-03 15:30:00,804.5,806.59,800.76,803.23,83156.0,802.3357,804.4201,798.6057,801.0691,83156.0
2023-05-04 09:30:00,775.54,776.58,758.14,770.83,188939.0,773.4536,774.4908,756.1004,768.7563,188939.0
2023-05-04 10:00:00,769.97,771.99,761.54,764.67,71139.0,767.8986,769.9131,759.4913,762.6128,71139.0
2023-05-04 10:30:00,764.58,765.94,756.43,757.54,55221.0,762.5231,763.8794,754.395,755.502,55221.0
2023-05-04 11:00:00,758.1,763.46,757.75,758.16,31999.0,756.0605,761.4061,755.7114,756.1203,31999.0
2023-05-04 11:30:00,757.72,758.09,748.0,750.73,37884.0,755.6815,756.0505,745.9877,748.7103,37884.0
2023-05-04 12:00:00,750.27,755.83,747.92,755.83,21033.0,748.2516,753.7966,745.9079,753.7966,21033.0
2023-05-04 12:30:00,755.4,757.11,751.69,757.05,19507.0,753.3678,755.0732,749.6678,755.0133,19507.0
2023-05-04 13:00:00,756.89,761.99,756.07,758.24,38313.0,754.8538,759.94,754.036,756.2001,38313.0
2023-05-04 13:30:00,758.89,758.94,753.86,755.05,17322.0,756.8484,756.8982,751.8319,753.0187,17322.0
2023-05-04 14:00:00,755.66,757.01,754.42,755.93,15417.0,753.6271,754.9734,752.3904,753.8963,15417.0
2023-05-04 14:30:00,755.72,756.23,751.81,753.39,15612.0,753.6869,754.1955,749.7874,751.3632,15612.0
2023-05-04 15:00:00,753.29,754.01,746.27,747.04,29896.0,751.2634,751.9815,744.2623,745.0303,29896.0
2023-05-04 15:30:00,746.5,755.7,746.13,753.81,105596.0,744.4917,753.667,744.1227,751.782,105596.0
2023-05-05 09:30:00,753.88,759.29,744.89,747.44,60972.0,751.8519,757.2473,742.886,745.4292,60972.0
2023-05-05 10:00:00,747.75,759.37,747.75,758.2,35699.0,745.7384,757.3271,745.7384,756.1602,35699.0
2023-05-05 10:30:00,758.92,762.62,756.73,762.28,13477.0,756.8783,760.5683,754.6942,760.2293,13477.0
2023-05-05 11:00:00,763.02,765.39,760.78,765.1,20386.0,760.9673,763.3309,758.7333,763.0417,20386.0
2023-05-05 11:30:00,764.69,765.94,762.07,763.1,9123.0,762.6328,763.8794,760.0198,761.0471,9123.0
2023-05-05 12:00:00,762.78,762.95,760.0,761.39,8449.0,760.7279,760.8975,757.9554,759.3417,8449.0
2023-05-05 12:30:00,760.28,762.06,758.8,762.06,10457.0,758.2346,760.0099,756.7586,760.0099,10457.0
2023-05-05 13:00:00,763.37,763.38,760.89,760.89,7204.0,761.3163,761.3263,758.843,758.843,7204.0
2023-05-05 13:30:00,761.44,762.21,760.0,760.74,7218.0,759.3915,760.1595,757.9554,758.6934,7218.0
2023-05-05 14:00:00,761.88,766.75,761.71,766.02,15438.0,759.8303,764.6872,759.6608,763.9592,15438.0
2023-05-05 14:30:00,766.32,768.6,766.03,766.54,9059.0,764.2584,766.5323,763.9692,764.4778,9059.0
2023-05-05 15:00:00,766.73,767.27,763.07,763.88,15254.0,764.6673,765.2058,761.0171,761.825,15254.0
2023-05-05 15:30:00,763.48,763.57,759.59,762.1,60026.0,761.426,761.5158,757.5465,760.0497,60026.0
2023-05-08 09:30:00,761.93,761.93,749.12,752.45,37962.0,759.8802,759.8802,747.1047,750.4257,37962.0
2023-05-08 10:00:00,752.88,752.89,747.0,747.68,44181.0,750.8546,750.8645,744.9904,745.6685,44181.0
2023-05-08 10:30:00,747.49,748.7,746.47,747.04,20493.0,745.4791,746.6858,744.4618,745.0303,20493.0
2023-05-08 11:00:00,747.84,750.75,747.36,747.63,19146.0,745.8281,748.7303,745.3494,745.6187,19146.0
2023-05-08 11:30:00,747.54,748.58,746.61,747.61,6931.0,745.5289,746.5661,744.6014,745.5987,6931.0
2023-05-08 12:00:00,748.0,750.54,746.52,747.59,16173.0,745.9877,748.5208,744.5117,745.5788,16173.0
2023-05-08 12:30:00,747.59,747.95,746.14,747.64,5025.0,745.5788,745.9378,744.1327,745.6286,5025.0
2023-05-08 13:00:00,748.3,749.12,748.3,748.63,2465.0,746.2869,747.1047,746.2869,746.616,2465.0
2023-05-08 13:30:00,749.11,749.29,748.32,748.32,5597.0,747.0947,747.2742,746.3068,746.3068,5597.0
2023-05-08 14:00:00,747.64,748.93,747.06,747.4,5599.0,745.6286,746.9152,745.0502,745.3893,5599.0
2023-05-08 14:30:00,747.79,748.8,747.2,748.18,4825.0,745.7782,746.7855,745.1898,746.1672,4825.0
2023-05-08 15:00:00,748.06,748.92,746.3,747.36,14989.0,746.0475,746.9052,744.2923,745.3494,14989.0
2023-05-08 15:30:00,748.01,753.31,747.18,752.11,34167.0,745.9977,751.2834,745.1699,750.0866,34167.0
2023-05-09 09:30:00,753.19,757.4,750.57,756.03,35860.0,751.1637,755.3624,748.5508,753.9961,35860.0
2023-05-09 10:00:00,756.24,756.65,753.97,754.03,23678.0,754.2055,754.6144,751.9416,752.0015,23678.0
2023-05-09 10:30:00,754.39,755.68,753.09,754.63,5849.0,752.3605,753.647,751.064,752.5998,5849.0
2023-05-09 11:00:00,754.88,755.26,752.02,753.16,6560.0,752.8492,753.2281,749.9969,751.1338,6560.0
2023-05-09 11:30:00,753.41,753.41,752.43,752.84,3366.0,751.3831,751.3831,750.4058,750.8147,3366.0
2023-05-09 12:00:00,752.55,752.55,751.12,751.99,3201.0,750.5254,750.5254,749.0993,749.9669,3201.0
2023-05-09 12:30:00,752.03,752.4,751.19,751.74,4998.0,750.0068,750.3758,749.1691,749.7176,4998.0
2023-05-09 13:00:00,751.51,752.91,751.51,752.1,7166.0,749.4882,750.8845,749.4882,750.0767,7166.0
2023-05-09 13:30:00,752.34,753.54,752.34,753.53,5357.0,750.316,751.5128,750.316,751.5028,5357.0
2023-05-09 14:00:00,753.52,753.57,752.23,753.11,8690.0,751.4928,751.5427,750.2063,751.0839,8690.0
2023-05-09 14:30:00,753.11,753.21,752.01,752.34,7411.0,751.0839,751.1837,749.9869,750.316,7411.0
2023-05-09 15:00:00,751.95,753.33,751.0,753.27,13218.0,749.9271,751.3033,748.9796,751.2435,13218.0
2023-05-09 15:30:00,753.48,755.26,752.64,755.21,44947.0,751.4529,753.2281,750.6152,753.1783,44947.0
2023-05-10 09:30:00,756.36,756.36,748.52,752.72,25002.0,754.3252,754.3252,746.5063,750.695,25002.0
2023-05-10 10:00:00,752.9,755.0,749.84,751.68,10528.0,750.8745,752.9688,747.8227,749.6578,10528.0
2023-05-10 10:30:00,751.95,751.95,746.45,748.35,7040.0,749.9271,749.9271,744.4419,746.3367,7040.0
2023-05-10 11:00:00,748.43,749.55,747.89,749.12,3424.0,746.4165,747.5335,745.878,747.1047,3424.0
2023-05-10 11:30:00,748.99,750.81,748.86,750.58,8234.0,746.975,748.7901,746.8454,748.5607,8234.0
2023-05-10 12:00:00,750.79,753.29,750.78,752.74,5441.0,748.7702,751.2634,748.7602,750.7149,5441.0
2023-05-10 12:30:00,752.78,753.0,749.56,749.92,20631.0,750.7548,750.9742,747.5435,747.9025,20631.0
2023-05-10 13:00:00,749.72,750.86,748.72,748.72,4846.0,747.7031,748.84,746.7057,746.7057,4846.0
2023-05-10 13:30:00,748.42,750.0,747.09,748.91,3200.0,746.4066,747.9823,745.0801,746.8952,3200.0
2023-05-10 14:00:00,749.05,749.86,748.07,748.77,3484.0,747.0349,747.8427,746.0575,746.7556,3484.0
2023-05-10 14:30:00,748.81,749.05,748.28,748.71,3012.0,746.7955,747.0349,746.2669,746.6958,3012.0
2023-05-10 15:00:00,748.0,750.61,748.0,750.0,4156.0,745.9877,748.5907,745.9877,747.9823,4156.0
2023-05-10 15:30:00,750.1,750.69,748.49,749.24,27247.0,748.082,748.6704,746.4764,747.2243,27247.0
2023-05-11 09:30:00,750.13,750.13,743.06,744.1,29251.0,748.1119,748.1119,741.061,742.0982,29251.0
2023-05-11 10:00:00,744.59,745.8,743.03,744.4,10025.0,742.5869,743.7936,741.0311,742.3974,10025.0
2023-05-11 10:30:00,744.0,744.16,741.73,743.32,10777.0,741.9984,742.158,739.7345,741.3203,10777.0
2023-05-11 11:00:00,742.71,742.71,740.11,741.39,8725.0,740.7119,740.7119,738.1189,739.3955,8725.0
2023-05-11 11:30:00,741.54,744.86,741.54,744.7,10364.0,739.5451,742.8561,739.5451,742.6966,10364.0
2023-05-11 12:00:00,744.7,744.7,741.88,743.8,11212.0,742.6966,742.6966,739.8841,741.799,11212.0
2023-05-11 12:30:00,743.35,744.56,742.94,744.56,5937.0,741.3502,742.5569,740.9413,742.5569,5937.0
2023-05-11 13:00:00,744.43,744.43,742.17,742.63,8356.0,742.4273,742.4273,740.1734,740.6321,8356.0
2023-05-11 13:30:00,742.39,743.42,740.81,741.94,11627.0,740.3928,741.42,738.817,739.944,11627.0
2023-05-11 14:00:00,741.66,742.07,740.76,740.76,24275.0,739.6647,740.0736,738.7672,738.7672,24275.0
2023-05-11 14:30:00,740.62,741.58,740.17,741.17,54906.0,738.6275,739.585,738.1787,739.1761,54906.0
2023-05-11 15:00:00,741.02,742.86,740.31,742.69,70509.0,739.0265,740.8615,738.3184,740.692,70509.0
2023-05-11 15:30:00,742.68,746.18,740.45,745.57,55212.0,740.682,744.1726,738.458,743.5642,55212.0
2023-05-12 09:30:00,749.17,751.88,746.56,751.43,13550.0,747.1545,749.8572,744.5516,749.4085,13550.0
2023-05-12 10:00:00,751.24,751.77,749.42,749.94,9679.0,749.219,749.7475,747.4039,747.9225,9679.0
2023-05-12 10:30:00,750.06,750.06,747.29,747.3,12646.0,748.0421,748.0421,745.2796,745.2896,12646.0
2023-05-12 11:00:00,747.27,748.57,745.99,746.09,20210.0,745.2596,746.5561,743.9831,744.0828,20210.0
2023-05-12 11:30:00,746.4,747.56,745.63,746.11,5951.0,744.392,745.5489,743.6241,744.1028,5951.0
2023-05-12 12:00:00,746.93,746.93,745.03,745.94,4693.0,744.9206,744.9206,743.0257,743.9332,4693.0
2023-05-12 12:30:00,745.88,747.02,745.69,746.88,10554.0,743.8734,745.0103,743.6839,744.8707,10554.0
2023-05-12 13:00:00,746.12,748.54,745.88,747.47,10000.0,744.1127,746.5262,743.8734,745.4591,10000.0
2023-05-12 13:30:00,747.94,747.94,746.44,746.66,3696.0,745.9278,745.9278,744.4319,744.6513,3696.0
2023-05-12 14:00:00,746.1,746.67,745.56,746.64,4500.0,744.0928,744.6613,743.5542,744.6313,4500.0
2023-05-12 14:30:00,746.14,746.14,743.71,745.95,8524.0,744.1327,744.1327,741.7092,743.9432,8524.0
2023-05-12 15:00:00,745.52,746.35,745.16,745.38,6690.0,743.5144,744.3421,743.1553,743.3747,6690.0
2023-05-12 15:30:00,745.83,746.12,743.53,744.17,57996.0,743.8235,744.1127,741.5297,742.168,57996.0
2023-05-15 09:30:00,744.81,748.22,742.95,747.66,20476.0,742.8063,746.2071,740.9513,745.6486,20476.0
2023-05-15 10:00:00,747.48,750.53,747.47,750.53,13258.0,745.4691,748.5109,745.4591,748.5109,13258.0
2023-05-15 10:30:00,750.65,751.36,749.59,749.96,11148.0,748.6306,749.3386,747.5734,747.9424,11148.0
2023-05-15 11:00:00,750.21,750.65,749.4,750.35,10862.0,748.1917,748.6306,747.3839,748.3314,10862.0
2023-05-15 11:30:00,750.07,750.43,746.28,746.33,6599.0,748.0521,748.4111,744.2723,744.3222,6599.0
2023-05-15 12:00:00,746.54,747.98,746.41,747.73,2560.0,744.5316,745.9677,744.402,745.7184,2560.0
2023-05-15 12:30:00,747.54,748.68,746.41,748.67,14254.0,745.5289,746.6659,744.402,746.6559,14254.0
2023-05-15 13:00:00,748.65,750.0,748.36,749.47,7398.0,746.6359,747.9823,746.3467,747.4537,7398.0
2023-05-15 13:30:00,749.47,749.7,748.0,749.47,5441.0,747.4537,747.6831,745.9877,747.4537,5441.0
2023-05-15 14:00:00,749.89,750.16,748.98,749.58,7487.0,747.8726,748.1419,746.965,747.5634,7487.0
2023-05-15 14:30:00,749.38,750.57,749.38,750.31,8076.0,747.364,748.5508,747.364,748.2915,8076.0
2023-05-15 15:00:00,750.56,751.32,750.44,750.46,8050.0,748.5408,749.2987,748.4211,748.4411,8050.0
2023-05-15 15:30:00,750.5,751.97,749.47,751.24,27021.0,748.481,749.947,747.4537,749.219,27021.0
2023-05-16 09:30:00,747.99,747.99,741.17,742.01,36557.0,745.9777,745.9777,739.1761,740.0138,36557.0
2023-05-16 10:00:00,742.48,743.22,739.0,742.71,14007.0,740.4825,741.2205,737.0119,740.7119,14007.0
2023-05-16 10:30:00,742.19,742.77,740.67,741.46,12799.0,740.1933,740.7718,738.6774,739.4653,12799.0
2023-05-16 11:00:00,740.76,741.35,739.37,740.7,8564.0,738.7672,739.3556,737.3809,738.7073,8564.0
2023-05-16 11:30:00,740.75,742.15,740.43,740.78,8793.0,738.7572,740.1534,738.438,738.7871,8793.0
2023-05-16 12:00:00,741.51,741.52,739.36,740.43,5247.0,739.5151,739.5251,737.3709,738.438,5247.0
2023-05-16 12:30:00,740.98,741.26,740.44,740.72,5037.0,738.9866,739.2658,738.448,738.7273,5037.0
2023-05-16 13:00:00,740.64,740.97,740.04,740.62,6136.0,738.6475,738.9766,738.0491,738.6275,6136.0
2023-05-16 13:30:00,740.81,740.98,738.52,740.2,11232.0,738.817,738.9866,736.5332,738.2087,11232.0
2023-05-16 14:00:00,740.03,740.77,739.17,739.94,7672.0,738.0391,738.7771,737.1814,737.9494,7672.0
2023-05-16 14:30:00,739.63,741.46,739.63,741.15,7791.0,737.6402,739.4653,737.6402,739.1561,7791.0
2023-05-16 15:00:00,741.45,742.18,739.7,740.72,14560.0,739.4553,740.1833,737.71,738.7273,14560.0
2023-05-16 15:30:00,740.23,743.02,740.15,742.25,47184.0,738.2386,741.0211,738.1588,740.2531,47184.0
2023-05-17 09:30:00,739.51,742.29,732.49,736.42,36472.0,737.5205,740.293,730.5194,734.4388,36472.0
2023-05-17 10:00:00,735.45,737.2,733.66,736.84,10465.0,733.4714,735.2167,731.6863,734.8577,10465.0
2023-05-17 10:30:00,736.7,738.04,734.97,737.03,14013.0,734.7181,736.0545,732.9927,735.0472,14013.0
2023-05-17 11:00:00,737.03,738.37,736.17,737.9,8254.0,735.0472,736.3836,734.1895,735.9149,8254.0
2023-05-17 11:30:00,737.78,743.18,737.18,742.75,16014.0,735.7952,741.1806,735.1968,740.7518,16014.0
2023-05-17 12:00:00,742.66,742.93,741.33,741.88,7249.0,740.662,740.9313,739.3356,739.8841,7249.0
2023-05-17 12:30:00,742.35,744.98,742.0,744.63,9054.0,740.3529,742.9758,740.0038,742.6267,9054.0
2023-05-17 13:00:00,744.94,747.79,744.94,747.79,8443.0,742.9359,745.7782,742.9359,745.7782,8443.0
2023-05-17 13:30:00,747.5,749.23,747.06,749.2,8262.0,745.489,747.2144,745.0502,747.1845,8262.0
2023-05-17 14:00:00,749.08,749.24,747.3,748.63,23889.0,747.0648,747.2243,745.2896,746.616,23889.0
2023-05-17 14:30:00,748.26,748.27,746.72,747.25,5727.0,746.247,746.257,744.7111,745.2397,5727.0
2023-05-17 15:00:00,746.98,749.91,746.98,748.17,9134.0,744.9704,747.8925,744.9704,746.1572,9134.0
2023-05-17 15:30:00,748.62,751.15,748.29,749.76,63351.0,746.606,749.1292,746.2769,747.7429,63351.0
2023-05-18 09:30:00,747.27,748.99,740.7,741.86,14751.0,745.2596,746.975,738.7073,739.8642,14751.0
2023-05-18 10:00:00,741.0,743.65,739.76,741.65,21278.0,739.0065,741.6494,737.7698,739.6548,21278.0
2023-05-18 10:30:00,742.23,745.43,742.22,744.48,11873.0,740.2332,743.4246,740.2232,742.4771,11873.0
2023-05-18 11:00:00,744.28,746.49,744.02,745.73,9196.0,742.2777,744.4817,742.0184,743.7238,9196.0
2023-05-18 11:30:00,745.04,745.21,743.5,744.67,7151.0,743.0356,743.2052,741.4998,742.6666,7151.0
2023-05-18 12:00:00,744.85,745.21,743.64,744.29,6350.0,742.8462,743.2052,741.6394,742.2877,6350.0
2023-05-18 12:30:00,744.41,744.63,741.68,742.39,6842.0,742.4073,742.6267,739.6847,740.3928,6842.0
2023-05-18 13:00:00,742.18,745.14,742.18,743.75,6697.0,740.1833,743.1354,740.1833,741.7491,6697.0
2023-05-18 13:30:00,743.56,744.34,741.25,741.72,8451.0,741.5596,742.3375,739.2558,739.7246,8451.0
2023-05-18 14:00:00,741.64,742.65,741.63,742.42,13064.0,739.6448,740.6521,739.6348,740.4227,13064.0
2023-05-18 14:30:00,742.35,742.75,739.94,741.34,19611.0,740.3529,740.7518,737.9494,739.3456,19611.0
2023-05-18 15:00:00,741.33,742.94,741.02,741.46,13622.0,739.3356,740.9413,739.0265,739.4653,13622.0
2023-05-18 15:30:00,741.64,749.55,741.24,747.5,60136.0,739.6448,747.5335,739.2459,745.489,60136.0
2023-05-19 09:30:00,752.18,759.27,750.18,757.77,39820.0,750.1564,757.2274,748.1618,755.7314,39820.0
2023-05-19 10:00:00,758.0,763.43,757.68,758.92,33909.0,755.9608,761.3762,755.6416,756.8783,33909.0
2023-05-19 10:30:00,758.84,762.82,758.78,762.45,29294.0,756.7985,760.7678,756.7387,760.3988,29294.0
2023-05-19 11:00:00,762.44,764.06,759.44,759.44,15206.0,760.3888,762.0045,757.3969,757.3969,15206.0
2023-05-19 11:30:00,758.95,762.58,758.33,761.28,13931.0,756.9082,760.5285,756.2899,759.232,13931.0
2023-05-19 12:00:00,760.58,762.15,760.02,760.85,11251.0,758.5338,760.0996,757.9753,758.8031,11251.0
2023-05-19 12:30:00,760.58,761.98,759.88,761.68,7553.0,758.5338,759.9301,757.8357,759.6309,7553.0
2023-05-19 13:00:00,761.61,763.31,761.61,763.23,11438.0,759.5611,761.2565,759.5611,761.1767,11438.0
2023-05-19 13:30:00,763.3,763.69,761.03,761.54,8058.0,761.2465,761.6355,758.9826,759.4913,8058.0
2023-05-19 14:00:00,761.5,762.08,759.96,760.68,17056.0,759.4514,760.0298,757.9155,758.6336,17056.0
2023-05-19 14:30:00,760.59,761.78,759.97,761.78,9681.0,758.5438,759.7306,757.9255,759.7306,9681.0
2023-05-19 15:00:00,761.57,761.86,760.4,761.13,9450.0,759.5212,759.8104,758.3543,759.0824,9450.0
2023-05-19 15:30:00,760.87,761.02,758.59,759.28,34220.0,758.8231,758.9727,756.5492,757.2373,34220.0
2023-05-22 09:30:00,762.4,768.12,751.39,753.42,43195.0,760.3489,766.0536,749.3686,751.3931,43195.0
2023-05-22 10:00:00,751.72,754.4,748.33,750.5,36881.0,749.6977,752.3705,746.3168,748.481,36881.0
2023-05-22 10:30:00,751.0,751.0,745.44,746.63,21464.0,748.9796,748.9796,743.4346,744.6214,21464.0
2023-05-22 11:00:00,747.11,747.11,744.8,745.02,13707.0,745.1001,745.1001,742.7963,743.0157,13707.0
2023-05-22 11:30:00,745.47,746.57,743.13,744.37,19813.0,743.4645,744.5615,741.1308,742.3674,19813.0
2023-05-22 12:00:00,744.37,745.74,743.48,745.28,10660.0,742.3674,743.7338,741.4798,743.275,10660.0
2023-05-22 12:30:00,745.88,747.26,745.22,746.01,19011.0,743.8734,745.2497,743.2152,744.003,19011.0
2023-05-22 13:00:00,746.53,746.87,744.99,745.82,18971.0,744.5216,744.8607,742.9858,743.8135,18971.0
2023-05-22 13:30:00,745.75,746.21,744.34,744.55,11029.0,743.7437,744.2025,742.3375,742.547,11029.0
2023-05-22 14:00:00,744.22,747.32,744.22,745.68,15168.0,742.2178,745.3095,742.2178,743.6739,15168.0
2023-05-22 14:30:00,745.75,746.29,744.76,746.29,12300.0,743.7437,744.2823,742.7564,744.2823,12300.0
2023-05-22 15:00:00,745.95,746.06,743.28,743.66,16896.0,743.9432,744.0529,741.2804,741.6594,16896.0
2023-05-22 15:30:00,743.86,752.18,743.86,751.73,62015.0,741.8588,750.1564,741.8588,749.7076,62015.0
2023-05-23 09:30:00,753.21,754.46,748.44,751.8,15889.0,751.1837,752.4303,746.4265,749.7775,15889.0
2023-05-23 10:00:00,751.38,752.65,748.38,749.37,8959.0,749.3586,750.6252,746.3667,747.354,8959.0
2023-05-23 10:30:00,749.52,750.81,749.0,749.03,7616.0,747.5036,748.7901,746.985,747.0149,7616.0
2023-05-23 11:00:00,749.04,753.95,748.44,753.95,21236.0,747.0249,751.9217,746.4265,751.9217,21236.0
2023-05-23 11:30:00,753.99,755.87,753.82,754.09,10599.0,751.9616,753.8365,751.792,752.0613,10599.0
2023-05-23 12:00:00,753.7,755.0,752.2,755.0,6167.0,751.6723,752.9688,750.1764,752.9688,6167.0
2023-05-23 12:30:00,755.39,756.39,755.13,756.11,5354.0,753.3578,754.3551,753.0985,754.0759,5354.0
2023-05-23 13:00:00,756.07,756.2,751.49,751.5,7190.0,754.036,754.1656,749.4683,749.4783,7190.0
2023-05-23 13:30:00,751.56,752.3,750.54,752.25,9464.0,749.5381,750.2761,748.5208,750.2262,9464.0
2023-05-23 14:00:00,751.33,751.68,749.68,750.53,13074.0,749.3087,749.6578,747.6632,748.5109,13074.0
2023-05-23 14:30:00,750.18,750.81,749.08,750.65,10670.0,748.1618,748.7901,747.0648,748.6306,10670.0
2023-05-23 15:00:00,750.8,751.83,749.48,750.19,12287.0,748.7801,749.8074,747.4637,748.1718,12287.0
2023-05-23 15:30:00,750.35,750.39,748.44,748.71,37709.0,748.3314,748.3713,746.4265,746.6958,37709.0
2023-05-24 09:30:00,750.32,751.28,745.0,748.95,19196.0,748.3014,749.2589,742.9958,746.9351,19196.0
2023-05-24 10:00:00,748.47,748.47,744.55,746.3,13867.0,746.4564,746.4564,742.547,744.2923,13867.0
2023-05-24 10:30:00,745.52,745.52,741.21,741.69,11361.0,743.5144,743.5144,739.2159,739.6947,11361.0
2023-05-24 11:00:00,741.59,745.66,741.59,744.77,16639.0,739.5949,743.654,739.5949,742.7664,16639.0
2023-05-24 11:30:00,744.5,744.79,742.88,742.88,5900.0,742.4971,742.7863,740.8815,740.8815,5900.0
2023-05-24 12:00:00,742.85,743.22,740.01,740.47,10519.0,740.8515,741.2205,738.0192,738.4779,10519.0
2023-05-24 12:30:00,741.0,742.22,740.23,741.92,11649.0,739.0065,740.2232,738.2386,739.924,11649.0
2023-05-24 13:00:00,741.92,743.4,741.92,742.82,16841.0,739.924,741.4001,739.924,740.8216,16841.0
2023-05-24 13:30:00,742.79,744.75,742.7,742.75,14648.0,740.7917,742.7464,740.7019,740.7518,14648.0
2023-05-24 14:00:00,742.93,743.19,740.58,740.58,9809.0,740.9313,741.1906,738.5876,738.5876,9809.0
2023-05-24 14:30:00,740.44,740.8,739.07,739.68,15806.0,738.448,738.8071,737.0817,737.6901,15806.0
2023-05-24 15:00:00,739.4,739.44,736.64,737.71,30801.0,737.4108,737.4507,734.6582,735.7254,30801.0
2023-05-24 15:30:00,737.45,737.75,735.38,737.32,62745.0,735.4661,735.7653,733.4016,735.3364,62745.0
2023-05-25 09:30:00,733.03,735.5,726.87,732.38,40311.0,731.058,733.5213,724.9145,730.4097,40311.0
2023-05-25 10:00:00,732.38,736.19,732.03,732.35,15156.0,730.4097,734.2095,730.0606,730.3798,15156.0
2023-05-25 10:30:00,731.64,733.72,731.21,732.62,5947.0,729.6717,731.7461,729.2428,730.6491,5947.0
2023-05-25 11:00:00,732.28,733.34,730.02,731.98,5552.0,730.31,731.3671,728.0561,730.0108,5552.0
2023-05-25 11:30:00,731.76,731.76,729.0,729.59,6698.0,729.7914,729.7914,727.0388,727.6272,6698.0
2023-05-25 12:00:00,730.18,731.88,729.95,731.33,8110.0,728.2156,729.911,727.9862,729.3625,8110.0
2023-05-25 12:30:00,731.7,731.7,726.15,726.55,11017.0,729.7315,729.7315,724.1965,724.5954,11017.0
2023-05-25 13:00:00,727.21,729.74,727.21,728.91,5938.0,725.2536,727.7768,725.2536,726.949,5938.0
2023-05-25 13:30:00,728.9,729.5,728.02,729.25,9681.0,726.9391,727.5375,726.0614,727.2881,9681.0
2023-05-25 14:00:00,729.25,730.54,727.26,727.48,24371.0,727.2881,728.5747,725.3035,725.5229,24371.0
2023-05-25 14:30:00,727.31,727.45,725.2,726.0,16879.0,725.3533,725.493,723.249,724.0469,16879.0
2023-05-25 15:00:00,726.08,727.46,724.03,726.81,30291.0,724.1267,725.5029,722.0822,724.8547,30291.0
2023-05-25 15:30:00,726.67,728.22,724.98,725.0,53271.0,724.7151,726.2609,723.0296,723.0496,53271.0
2023-05-26 09:30:00,725.0,726.78,719.0,724.03,38598.0,723.0496,724.8248,717.0657,722.0822,38598.0
2023-05-26 10:00:00,723.32,724.88,721.92,723.67,41948.0,721.3741,722.9299,719.9778,721.7231,41948.0
2023-05-26 10:30:00,723.62,724.16,721.0,721.03,12538.0,721.6733,722.2118,719.0603,719.0902,12538.0
2023-05-26 11:00:00,720.92,723.04,719.9,720.89,18637.0,718.9805,721.0948,717.9633,718.9506,18637.0
2023-05-26 11:30:00,721.03,721.36,720.42,720.75,10740.0,719.0902,719.4193,718.4819,718.811,10740.0
2023-05-26 12:00:00,721.0,723.22,720.97,723.08,7492.0,719.0603,721.2743,719.0304,721.1347,7492.0
2023-05-26 12:30:00,723.11,724.12,722.11,722.11,22533.0,721.1646,722.1719,720.1673,720.1673,22533.0
2023-05-26 13:00:00,722.09,722.61,720.96,721.05,13317.0,720.1474,720.666,719.0204,719.1102,13317.0
2023-05-26 13:30:00,721.33,721.38,720.04,720.85,20621.0,719.3894,719.4393,718.1029,718.9107,20621.0
2023-05-26 14:00:00,720.98,721.62,719.26,721.61,54741.0,719.0404,719.6786,717.325,719.6687,54741.0
2023-05-26 14:30:00,721.33,722.72,721.25,722.61,36116.0,719.3894,720.7757,719.3096,720.666,36116.0
2023-05-26 15:00:00,722.66,724.72,722.65,723.54,28312.0,720.7159,722.7703,720.7059,721.5935,28312.0
2023-05-26 15:30:00,723.72,725.71,723.32,724.61,63315.0,721.773,723.7576,721.3741,722.6606,63315.0
2023-05-30 09:30:00,720.02,728.79,717.88,727.87,32760.0,718.083,726.8294,715.9487,725.9118,32760.0
2023-05-30 10:00:00,728.08,728.77,722.72,723.69,17678.0,726.1213,726.8094,720.7757,721.7431,17678.0
2023-05-30 10:30:00,723.6,724.83,720.4,720.74,10995.0,721.6533,722.88,718.4619,718.801,10995.0
2023-05-30 11:00:00,720.35,722.11,719.16,720.71,19568.0,718.4121,720.1673,717.2253,718.7711,19568.0
2023-05-30 11:30:00,720.5,721.04,719.36,720.83,10950.0,718.5617,719.1002,717.4247,718.8908,10950.0
2023-05-30 12:00:00,720.76,724.67,720.62,724.62,12232.0,718.821,722.7204,718.6813,722.6706,12232.0
2023-05-30 12:30:00,724.74,724.74,720.86,722.53,6100.0,722.7903,722.7903,718.9207,720.5862,6100.0
2023-05-30 13:00:00,722.63,723.2,720.04,720.22,7719.0,720.6859,721.2544,718.1029,718.2824,7719.0
2023-05-30 13:30:00,720.07,722.37,719.99,722.37,7371.0,718.1328,720.4266,718.053,720.4266,7371.0
2023-05-30 14:00:00,722.11,724.86,721.4,723.74,16159.0,720.1673,722.9099,719.4592,721.7929,16159.0
2023-05-30 14:30:00,724.08,725.28,723.6,725.26,9084.0,722.132,723.3288,721.6533,723.3089,9084.0
2023-05-30 15:00:00,724.26,724.28,723.01,723.85,7208.0,722.3115,722.3315,721.0649,721.9027,7208.0
2023-05-30 15:30:00,723.99,729.45,723.85,728.79,57456.0,722.0423,727.4876,721.9027,726.8294,57456.0
2023-05-31 09:30:00,730.9,734.55,729.64,732.25,18940.0,728.9337,732.5739,727.6771,730.2801,18940.0
2023-05-31 10:00:00,731.62,735.21,730.58,731.47,21098.0,729.6517,733.2321,728.6145,729.5022,21098.0
2023-05-31 10:30:00,731.89,732.05,727.4,729.11,22038.0,729.921,730.0806,725.4431,727.1485,22038.0
2023-05-31 11:00:00,728.56,731.14,728.56,729.86,9232.0,726.6,729.173,726.6,727.8965,9232.0
2023-05-31 11:30:00,729.99,730.96,729.47,730.16,10194.0,728.0261,728.9935,727.5075,728.1957,10194.0
2023-05-31 12:00:00,730.27,732.52,730.27,731.94,8703.0,728.3054,730.5493,728.3054,729.9709,8703.0
2023-05-31 12:30:00,731.97,733.0,731.15,732.95,6791.0,730.0008,731.028,729.183,730.9782,6791.0
2023-05-31 13:00:00,733.28,733.73,731.51,731.72,7311.0,731.3073,731.7561,729.542,729.7515,7311.0
2023-05-31 13:30:00,732.63,734.6,731.9,734.18,11745.0,730.659,732.6237,729.931,732.2049,11745.0
2023-05-31 14:00:00,733.56,733.95,732.0,732.17,15489.0,731.5865,731.9755,730.0307,730.2003,15489.0
2023-05-31 14:30:00,731.86,732.89,731.56,732.26,7733.0,729.8911,730.9183,729.5919,730.29,7733.0
2023-05-31 15:00:00,732.5,735.76,732.5,735.41,13136.0,730.5294,733.7806,730.5294,733.4316,13136.0
2023-05-31 15:30:00,735.11,736.71,733.34,735.81,50207.0,733.1324,734.7281,731.3671,733.8305,50207.0
2023-06-01 09:30:00,736.0,736.0,729.01,732.93,18788.0,734.02,734.02,727.0488,730.9582,18788.0
2023-06-01 10:00:00,732.25,736.58,732.25,735.54,21088.0,730.2801,734.5984,730.2801,733.5612,21088.0
2023-06-01 10:30:00,736.12,738.44,734.09,736.81,23357.0,734.1396,736.4534,732.1151,734.8278,23357.0
2023-06-01 11:00:00,737.22,738.84,737.14,738.05,11309.0,735.2367,736.8523,735.1569,736.0644,11309.0
2023-06-01 11:30:00,737.61,737.84,736.0,737.84,7341.0,735.6256,735.855,734.02,735.855,7341.0
2023-06-01 12:00:00,738.43,738.89,737.68,738.35,9535.0,736.4434,736.9022,735.6954,736.3636,9535.0
2023-06-01 12:30:00,738.74,739.96,737.75,739.58,9709.0,736.7526,737.9693,735.7653,737.5903,9709.0
2023-06-01 13:00:00,739.56,740.04,735.91,736.62,10330.0,737.5704,738.0491,733.9302,734.6383,10330.0
2023-06-01 13:30:00,736.54,736.54,733.76,733.76,13593.0,734.5585,734.5585,731.786,731.786,13593.0
2023-06-01 14:00:00,733.78,733.86,730.55,730.72,15360.0,731.8059,731.8857,728.5846,728.7542,15360.0
2023-06-01 14:30:00,730.79,734.59,730.37,734.38,15667.0,728.824,732.6138,728.4051,732.4043,15667.0
2023-06-01 15:00:00,734.54,735.78,733.3,733.3,17009.0,732.5639,733.8006,731.3272,731.3272,17009.0
2023-06-01 15:30:00,733.41,734.48,730.31,731.39,68816.0,731.4369,732.5041,728.3453,729.4224,68816.0
2023-06-02 09:30:00,730.31,733.07,724.12,725.59,29284.0,728.3453,731.0978,722.1719,723.638,29284.0
2023-06-02 10:00:00,726.77,731.35,726.77,727.58,18802.0,724.8148,729.3825,724.8148,725.6226,18802.0
2023-06-02 10:30:00,727.68,729.38,727.4,729.36,12244.0,725.7223,727.4178,725.4431,727.3978,12244.0
2023-06-02 11:00:00,729.66,731.36,728.77,730.43,11364.0,727.697,729.3924,726.8094,728.4649,11364.0
2023-06-02 11:30:00,730.53,731.53,729.74,730.54,7799.0,728.5647,729.562,727.7768,728.5747,7799.0
2023-06-02 12:00:00,730.85,731.0,728.0,730.06,8903.0,728.8838,729.0334,726.0415,728.0959,8903.0
2023-06-02 12:30:00,730.06,733.66,730.06,733.63,5026.0,728.0959,731.6863,728.0959,731.6563,5026.0
2023-06-02 13:00:00,733.71,734.58,732.79,734.57,6491.0,731.7361,732.6038,730.8186,732.5938,6491.0
2023-06-02 13:30:00,734.26,735.0,733.14,735.0,12005.0,732.2846,733.0227,731.1677,733.0227,12005.0
2023-06-02 14:00:00,734.55,736.19,734.14,734.68,16737.0,732.5739,734.2095,732.165,732.7035,16737.0
2023-06-02 14:30:00,734.57,737.29,734.57,736.75,19225.0,732.5938,735.3065,732.5938,734.7679,19225.0
2023-06-02 15:00:00,737.0,738.72,736.71,738.72,14103.0,735.0173,736.7326,734.7281,736.7326,14103.0
2023-06-02 15:30:00,738.69,740.18,737.68,739.99,49385.0,736.7027,738.1887,735.6954,737.9992,49385.0
2023-06-05 09:30:00,742.6,745.78,740.5,745.78,12634.0,740.6022,743.7737,738.5079,743.7737,12634.0
2023-06-05 10:00:00,747.0,749.57,745.22,746.0,15961.0,744.9904,747.5535,743.2152,743.9931,15961.0
2023-06-05 10:30:00,745.22,748.84,744.53,748.25,16090.0,743.2152,746.8254,742.527,746.237,16090.0
2023-06-05 11:00:00,747.78,748.13,745.96,746.76,8273.0,745.7683,746.1173,743.9532,744.751,8273.0
2023-06-05 11:30:00,746.63,750.49,745.82,750.12,9879.0,744.6214,748.471,743.8135,748.102,9879.0
2023-06-05 12:00:00,749.79,750.69,748.26,750.01,8587.0,747.7729,748.6704,746.247,747.9923,8587.0
2023-06-05 12:30:00,749.86,750.48,748.87,750.18,11139.0,747.8427,748.461,746.8553,748.1618,11139.0
2023-06-05 13:00:00,750.05,750.35,749.2,750.18,7684.0,748.0322,748.3314,747.1845,748.1618,7684.0
2023-06-05 13:30:00,750.12,750.12,748.49,749.51,26751.0,748.102,748.102,746.4764,747.4936,26751.0
2023-06-05 14:00:00,749.41,750.39,749.2,749.89,21781.0,747.3939,748.3713,747.1845,747.8726,21781.0
2023-06-05 14:30:00,749.83,750.34,747.84,748.56,15546.0,747.8128,748.3214,745.8281,746.5462,15546.0
2023-06-05 15:00:00,748.29,749.32,747.05,748.02,15741.0,746.2769,747.3041,745.0402,746.0076,15741.0
2023-06-05 15:30:00,748.14,751.27,747.85,750.47,73402.0,746.1273,749.2489,745.8381,748.451,73402.0
2023-06-06 09:30:00,751.84,754.5,746.19,750.53,26410.0,749.8173,752.4702,744.1825,748.5109,26410.0
2023-06-06 10:00:00,750.54,751.01,747.92,749.8,8086.0,748.5208,748.9896,745.9079,747.7828,8086.0
2023-06-06 10:30:00,749.97,750.62,749.01,749.58,8454.0,747.9524,748.6006,746.995,747.5634,8454.0
2023-06-06 11:00:00,749.69,750.11,748.41,749.43,14754.0,747.6731,748.092,746.3966,747.4138,14754.0
2023-06-06 11:30:00,749.44,749.44,747.7,748.55,6182.0,747.4238,747.4238,745.6885,746.5362,6182.0
2023-06-06 12:00:00,748.19,748.28,746.2,746.2,11388.0,746.1772,746.2669,744.1925,744.1925,11388.0
2023-06-06 12:30:00,745.67,747.18,745.42,746.21,7706.0,743.6639,745.1699,743.4146,744.2025,7706.0
2023-06-06 13:00:00,746.42,748.53,746.21,747.9,10162.0,744.4119,746.5163,744.2025,745.8879,10162.0
2023-06-06 13:30:00,748.21,748.21,747.2,747.69,10851.0,746.1971,746.1971,745.1898,745.6785,10851.0
2023-06-06 14:00:00,747.63,748.41,747.28,748.41,7558.0,745.6187,746.3966,745.2696,746.3966,7558.0
2023-06-06 14:30:00,748.2,748.39,747.66,748.2,13291.0,746.1871,746.3766,745.6486,746.1871,13291.0
2023-06-06 15:00:00,748.27,748.34,746.94,747.37,20193.0,746.257,746.3268,744.9305,745.3594,20193.0
2023-06-06 15:30:00,747.39,749.9,747.39,748.14,35853.0,745.3793,747.8826,745.3793,746.1273,35853.0
2023-06-07 09:30:00,744.02,746.86,741.45,744.0,30115.0,742.0184,744.8507,739.4553,741.9984,30115.0
2023-06-07 10:00:00,743.52,743.71,740.86,743.71,15452.0,741.5197,741.7092,738.8669,741.7092,15452.0
2023-06-07 10:30:00,743.59,744.49,742.01,743.24,8892.0,741.5895,742.4871,740.0138,741.2405,8892.0
2023-06-07 11:00:00,742.73,744.49,742.09,743.18,6724.0,740.7319,742.4871,740.0936,741.1806,6724.0
2023-06-07 11:30:00,744.09,745.4,744.0,744.44,4764.0,742.0882,743.3947,741.9984,742.4373,4764.0
2023-06-07 12:00:00,744.03,744.83,743.94,744.58,8025.0,742.0284,742.8262,741.9386,742.5769,8025.0
2023-06-07 12:30:00,744.17,745.23,742.99,743.93,11424.0,742.168,743.2251,740.9912,741.9286,11424.0
2023-06-07 13:00:00,743.91,744.15,742.53,742.73,12056.0,741.9087,742.148,740.5324,740.7319,12056.0
2023-06-07 13:30:00,743.14,743.18,742.16,742.86,14897.0,741.1408,741.1806,740.1634,740.8615,14897.0
2023-06-07 14:00:00,742.63,742.63,740.97,741.81,9963.0,740.6321,740.6321,738.9766,739.8143,9963.0
2023-06-07 14:30:00,741.98,743.35,741.89,743.01,8911.0,739.9839,741.3502,739.8941,741.0111,8911.0
2023-06-07 15:00:00,743.15,743.6,741.27,741.94,7377.0,741.1507,741.5995,739.2758,739.944,7377.0
2023-06-07 15:30:00,741.82,742.21,737.81,738.73,36213.0,739.8243,740.2133,735.8251,736.7426,36213.0
2023-06-08 09:30:00,736.96,745.01,736.96,744.49,7926.0,734.9774,743.0057,734.9774,742.4871,7926.0
2023-06-08 10:00:00,744.47,745.23,743.0,743.62,6367.0,742.4672,743.2251,741.0011,741.6195,6367.0
2023-06-08 10:30:00,744.01,745.12,743.51,743.74,7631.0,742.0084,743.1154,741.5098,741.7391,7631.0
2023-06-08 11:00:00,744.62,744.63,743.22,743.9,13147.0,742.6168,742.6267,741.2205,741.8987,13147.0
2023-06-08 11:30:00,744.19,744.44,742.57,742.57,9865.0,742.1879,742.4373,740.5723,740.5723,9865.0
2023-06-08 12:00:00,742.47,744.44,741.49,744.41,9072.0,740.4726,742.4373,739.4952,742.4073,9072.0
2023-06-08 12:30:00,744.28,746.34,744.28,745.35,6484.0,742.2777,744.3321,742.2777,743.3448,6484.0
2023-06-08 13:00:00,745.0,745.82,744.47,745.82,7136.0,742.9958,743.8135,742.4672,743.8135,7136.0
2023-06-08 13:30:00,745.83,747.03,745.22,746.36,5421.0,743.8235,745.0203,743.2152,744.3521,5421.0
2023-06-08 14:00:00,746.21,746.97,745.89,746.97,8533.0,744.2025,744.9605,743.8834,744.9605,8533.0
2023-06-08 14:30:00,746.97,748.99,746.9,748.75,7475.0,744.9605,746.975,744.8906,746.7357,7475.0
2023-06-08 15:00:00,749.04,749.99,747.9,749.32,10362.0,747.0249,747.9723,745.8879,747.3041,10362.0
2023-06-08 15:30:00,749.81,751.24,749.19,749.91,30774.0,747.7928,749.219,747.1745,747.8925,30774.0
2023-06-09 09:30:00,750.12,750.12,745.46,749.2,14815.0,748.102,748.102,743.4545,747.1845,14815.0
2023-06-09 10:00:00,749.18,751.61,748.16,750.13,63763.0,747.1645,749.588,746.1472,748.1119,63763.0
2023-06-09 10:30:00,750.68,751.27,748.49,749.14,21931.0,748.6605,749.2489,746.4764,747.1246,21931.0
2023-06-09 11:00:00,749.73,750.79,747.38,748.16,9352.0,747.713,748.7702,745.3693,746.1472,9352.0
2023-06-09 11:30:00,747.66,747.66,745.88,746.59,10185.0,745.6486,745.6486,743.8734,744.5815,10185.0
2023-06-09 12:00:00,746.43,746.6,743.03,743.82,25058.0,744.4219,744.5914,741.0311,741.8189,25058.0
2023-06-09 12:30:00,744.13,744.9,744.02,744.71,5411.0,742.1281,742.896,742.0184,742.7065,5411.0
2023-06-09 13:00:00,744.72,746.31,744.67,746.31,6949.0,742.7165,744.3022,742.6666,744.3022,6949.0
2023-06-09 13:30:00,746.35,747.16,745.62,746.78,7128.0,744.3421,745.1499,743.6141,744.771,7128.0
2023-06-09 14:00:00,746.75,747.51,745.6,746.34,13600.0,744.741,745.499,743.5941,744.3321,13600.0
2023-06-09 14:30:00,746.44,748.67,745.9,748.67,24866.0,744.4319,746.6559,743.8933,746.6559,24866.0
2023-06-09 15:00:00,748.69,749.15,746.63,748.5,12425.0,746.6758,747.1346,744.6214,746.4863,12425.0
2023-06-09 15:30:00,748.4,749.5,746.42,746.65,46344.0,746.3866,747.4836,744.4119,744.6413,46344.0
2023-06-12 09:30:00,747.84,748.07,745.03,746.7,11283.0,745.8281,746.0575,743.0257,744.6912,11283.0
2023-06-12 10:00:00,747.2,750.71,745.09,749.55,9323.0,745.1898,748.6904,743.0855,747.5335,9323.0
2023-06-12 10:30:00,750.16,750.39,748.16,749.04,16118.0,748.1419,748.3713,746.1472,747.0249,16118.0
2023-06-12 11:00:00,749.08,749.11,746.91,747.38,18087.0,747.0648,747.0947,744.9006,745.3693,18087.0
2023-06-12 11:30:00,747.46,749.61,747.14,749.61,13484.0,745.4491,747.5933,745.13,747.5933,13484.0
2023-06-12 12:00:00,749.82,750.48,748.98,749.74,6589.0,747.8028,748.461,746.965,747.723,6589.0
2023-06-12 12:30:00,749.86,751.34,748.85,749.08,11039.0,747.8427,749.3187,746.8354,747.0648,11039.0
2023-06-12 13:00:00,749.07,749.6,747.88,748.7,13998.0,747.0548,747.5834,745.868,746.6858,13998.0
2023-06-12 13:30:00,748.62,750.0,748.01,749.76,5288.0,746.606,747.9823,745.9977,747.7429,5288.0
2023-06-12 14:00:00,750.0,752.55,749.64,751.92,7508.0,747.9823,750.5254,747.6233,749.8971,7508.0
2023-06-12 14:30:00,752.11,752.78,751.6,752.31,8065.0,750.0866,750.7548,749.578,750.2861,8065.0
2023-06-12 15:00:00,752.79,753.81,752.39,753.73,9029.0,750.7648,751.782,750.3659,751.7023,9029.0
2023-06-12 15:30:00,753.72,754.62,752.4,754.2,33683.0,751.6923,752.5899,750.3758,752.171,33683.0
2023-06-13 09:30:00,754.5,763.72,754.5,759.47,34717.0,752.4702,761.6654,752.4702,757.4268,34717.0
2023-06-13 10:00:00,759.35,761.09,758.48,759.28,8374.0,757.3071,759.0425,756.4395,757.2373,8374.0
2023-06-13 10:30:00,759.29,762.03,759.27,761.27,16772.0,757.2473,759.9799,757.2274,759.222,16772.0
2023-06-13 11:00:00,760.64,761.84,760.08,760.6,5856.0,758.5937,759.7904,758.0352,758.5538,5856.0
2023-06-13 11:30:00,760.32,762.27,759.63,760.77,11131.0,758.2745,760.2193,757.5864,758.7233,11131.0
2023-06-13 12:00:00,760.76,763.26,760.76,763.04,2593.0,758.7134,761.2066,758.7134,760.9872,2593.0
2023-06-13 12:30:00,762.99,763.97,762.59,763.9,13125.0,760.9374,761.9147,760.5384,761.8449,13125.0
2023-06-13 13:00:00,764.24,765.31,764.24,765.0,12105.0,762.184,763.2511,762.184,762.9419,12105.0
2023-06-13 13:30:00,764.84,765.62,763.71,764.1,8957.0,762.7824,763.5603,761.6554,762.0444,8957.0
2023-06-13 14:00:00,764.23,765.2,763.06,765.2,5998.0,762.174,763.1414,761.0072,763.1414,5998.0
2023-06-13 14:30:00,765.52,765.7,764.49,764.49,10087.0,763.4605,763.6401,762.4333,762.4333,10087.0
2023-06-13 15:00:00,764.6,767.43,764.58,766.36,18834.0,762.543,765.3654,762.5231,764.2983,18834.0
2023-06-13 15:30:00,766.08,767.76,765.45,767.39,42911.0,764.019,765.6945,763.3907,765.3255,42911.0
2023-06-14 09:30:00,768.08,768.08,764.78,766.79,11378.0,766.0137,766.0137,762.7225,764.7271,11378.0
2023-06-14 10:00:00,766.24,767.98,764.68,764.81,15212.0,764.1786,765.9139,762.6228,762.7525,15212.0
2023-06-14 10:30:00,764.39,764.8,762.58,763.19,5429.0,762.3336,762.7425,760.5285,761.1368,5429.0
2023-06-14 11:00:00,763.21,769.71,761.86,769.3,39235.0,761.1568,767.6393,759.8104,767.2304,39235.0
2023-06-14 11:30:00,769.27,769.81,766.0,768.67,16139.0,767.2005,767.739,763.9393,766.6021,16139.0
2023-06-14 12:00:00,769.0,770.46,768.41,770.02,6757.0,766.9312,768.3873,766.3428,767.9484,6757.0
2023-06-14 12:30:00,770.26,771.46,769.5,771.45,6611.0,768.1878,769.3846,767.4298,769.3746,6611.0
2023-06-14 13:00:00,771.3,773.19,771.23,772.69,23436.0,769.225,771.1099,769.1552,770.6113,23436.0
2023-06-14 13:30:00,773.0,773.29,770.47,771.19,9860.0,770.9204,771.2096,768.3972,769.1153,9860.0
2023-06-14 14:00:00,770.43,770.62,766.91,767.96,13665.0,768.3573,768.5468,764.8468,765.894,13665.0
2023-06-14 14:30:00,767.73,771.95,766.84,770.57,11912.0,765.6646,769.8732,764.777,768.497,11912.0
2023-06-14 15:00:00,770.78,774.46,770.5,773.26,19230.0,768.7064,772.3765,768.4271,771.1797,19230.0
2023-06-14 15:30:00,772.62,773.58,770.25,771.43,30783.0,770.5414,771.4989,768.1778,769.3546,30783.0
2023-06-15 09:30:00,773.28,779.21,771.34,778.84,19463.0,771.1997,777.1137,769.2649,776.7447,19463.0
2023-06-15 10:00:00,779.59,779.59,773.97,776.37,32779.0,777.4927,777.4927,771.8878,774.2814,32779.0
2023-06-15 10:30:00,776.27,778.0,775.84,777.23,12435.0,774.1816,775.907,773.7528,775.139,12435.0
2023-06-15 11:00:00,776.82,778.98,775.89,778.98,5539.0,774.7301,776.8843,773.8026,776.8843,5539.0
2023-06-15 11:30:00,778.78,781.96,778.74,780.38,9224.0,776.6849,779.8563,776.645,778.2806,9224.0
2023-06-15 12:00:00,780.65,784.19,780.24,784.19,13193.0,778.5498,782.0803,778.1409,782.0803,13193.0
2023-06-15 12:30:00,784.08,787.09,782.76,786.0,15650.0,781.9706,784.9725,780.6542,783.8854,15650.0
2023-06-15 13:00:00,785.78,788.39,785.78,788.39,17597.0,783.666,786.269,783.666,786.269,17597.0
2023-06-15 13:30:00,787.97,788.44,784.97,786.13,14382.0,785.8502,786.3189,782.8582,784.0151,14382.0
2023-06-15 14:00:00,785.84,786.96,783.38,784.34,22537.0,783.7259,784.8429,781.2725,782.2299,22537.0
2023-06-15 14:30:00,784.14,788.16,783.75,788.0,18778.0,782.0305,786.0396,781.6415,785.8801,18778.0
2023-06-15 15:00:00,788.52,788.52,783.69,784.33,29343.0,786.3987,786.3987,781.5817,782.2199,29343.0
2023-06-15 15:30:00,784.22,785.16,781.4,783.24,72856.0,782.1102,783.0477,779.2978,781.1329,72856.0
2023-06-16 09:30:00,788.07,794.0,784.01,791.51,159698.0,785.9499,791.8639,781.9008,789.3806,159698.0
2023-06-16 10:00:00,790.76,790.97,787.12,788.07,16430.0,788.6326,788.8421,785.0024,785.9499,16430.0
2023-06-16 10:30:00,788.0,789.28,787.41,788.01,10131.0,785.8801,787.1566,785.2917,785.89,10131.0
2023-06-16 11:00:00,787.82,789.69,787.2,789.38,22704.0,785.7006,787.5655,785.0822,787.2564,22704.0
2023-06-16 11:30:00,789.19,790.89,788.3,790.89,15430.0,787.0669,788.7623,786.1793,788.7623,15430.0
2023-06-16 12:00:00,790.51,790.57,785.18,786.67,7814.0,788.3833,788.4432,783.0677,784.5536,7814.0
2023-06-16 12:30:00,787.33,787.55,785.01,785.74,5606.0,785.2119,785.4313,782.8981,783.6261,5606.0
2023-06-16 13:00:00,785.75,785.75,783.46,783.57,7346.0,783.6361,783.6361,781.3523,781.462,7346.0
2023-06-16 13:30:00,783.41,784.35,783.06,784.35,4813.0,781.3024,782.2399,780.9534,782.2399,4813.0
2023-06-16 14:00:00,784.62,784.62,781.42,782.44,6424.0,782.5092,782.5092,779.3178,780.335,6424.0
2023-06-16 14:30:00,782.72,784.79,782.32,782.32,9033.0,780.6143,782.6787,780.2154,780.2154,9033.0
2023-06-16 15:00:00,782.16,784.76,781.36,783.62,13317.0,780.0558,782.6488,779.2579,781.5119,13317.0
2023-06-16 15:30:00,783.04,786.35,782.39,783.37,39181.0,780.9334,784.2345,780.2852,781.2625,39181.0
2023-06-20 09:30:00,778.96,780.0,775.81,778.62,23938.0,776.8644,777.9016,773.7229,776.5253,23938.0
2023-06-20 10:00:00,780.02,780.98,777.58,780.98,7379.0,777.9215,778.879,775.4881,778.879,7379.0
2023-06-20 10:30:00,780.57,781.23,778.58,779.19,13090.0,778.4701,779.1283,776.4854,777.0938,13090.0
2023-06-20 11:00:00,778.23,780.6,777.85,778.7,11003.0,776.1364,778.5,775.7574,776.6051,11003.0
2023-06-20 11:30:00,778.68,780.06,778.68,779.31,5815.0,776.5851,777.9614,776.5851,777.2134,5815.0
2023-06-20 12:00:00,779.38,782.23,779.11,781.86,19399.0,777.2833,780.1256,777.014,779.7566,19399.0
2023-06-20 12:30:00,782.41,784.14,782.38,783.06,5701.0,780.3051,782.0305,780.2752,780.9534,5701.0
2023-06-20 13:00:00,783.26,785.97,783.26,785.51,4900.0,781.1528,783.8555,781.1528,783.3968,4900.0
2023-06-20 13:30:00,785.97,787.41,785.66,786.4,9197.0,783.8555,785.2917,783.5464,784.2844,9197.0
2023-06-20 14:00:00,786.17,786.17,783.08,784.5,7908.0,784.055,784.055,780.9733,782.3895,7908.0
2023-06-20 14:30:00,784.7,784.99,781.69,783.27,10316.0,782.5889,782.8782,779.587,781.1628,10316.0
2023-06-20 15:00:00,782.97,784.43,782.48,784.17,18316.0,780.8636,782.3197,780.3749,782.0604,18316.0
2023-06-20 15:30:00,783.87,784.39,780.67,781.33,33495.0,781.7612,782.2798,778.5698,779.228,33495.0
2023-06-21 09:30:00,781.78,786.43,778.97,783.62,14266.0,779.6768,784.3143,776.8744,781.5119,14266.0
2023-06-21 10:00:00,783.72,784.47,779.9,781.54,7112.0,781.6116,782.3596,777.8019,779.4374,7112.0
2023-06-21 10:30:00,782.0,784.7,782.0,784.7,5810.0,779.8962,782.5889,779.8962,782.5889,5810.0
2023-06-21 11:00:00,784.51,785.66,782.73,782.95,4861.0,782.3995,783.5464,780.6242,780.8437,4861.0
2023-06-21 11:30:00,783.01,783.37,781.64,782.83,10327.0,780.9035,781.2625,779.5372,780.724,10327.0
2023-06-21 12:00:00,783.01,784.26,782.58,783.85,2737.0,780.9035,782.1501,780.4747,781.7412,2737.0
2023-06-21 12:30:00,784.3,785.2,783.12,784.17,3169.0,782.19,783.0876,781.0132,782.0604,3169.0
2023-06-21 13:00:00,783.63,784.17,782.14,782.23,8053.0,781.5218,782.0604,780.0358,780.1256,8053.0
2023-06-21 13:30:00,782.17,783.08,781.0,781.0,7675.0,780.0658,780.9733,778.8989,778.8989,7675.0
2023-06-21 14:00:00,781.0,782.44,780.9,782.17,5841.0,778.8989,780.335,778.7992,780.0658,5841.0
2023-06-21 14:30:00,782.05,782.73,781.57,781.57,9542.0,779.9461,780.6242,779.4674,779.4674,9542.0
2023-06-21 15:00:00,781.0,781.8,780.57,780.84,8106.0,778.8989,779.6967,778.4701,778.7393,8106.0
2023-06-21 15:30:00,780.62,780.62,778.07,778.79,40135.0,778.5199,778.5199,775.9768,776.6948,40135.0
2023-06-22 09:30:00,780.28,781.52,777.73,779.47,22627.0,778.1808,779.4175,775.6377,777.373,22627.0
2023-06-22 10:00:00,780.68,781.86,777.31,778.15,11449.0,778.5798,779.7566,775.2188,776.0566,11449.0
2023-06-22 10:30:00,778.12,779.54,777.0,779.35,4421.0,776.0266,777.4428,774.9097,777.2533,4421.0
2023-06-22 11:00:00,778.93,779.73,778.93,779.7,7560.0,776.8345,777.6323,776.8345,777.6024,7560.0
2023-06-22 11:30:00,779.3,782.01,779.28,781.78,6005.0,777.2035,779.9062,777.1835,779.6768,6005.0
2023-06-22 12:00:00,780.2,780.49,779.17,779.64,7130.0,778.1011,778.3903,777.0738,777.5426,7130.0
2023-06-22 12:30:00,779.53,781.17,779.27,780.48,13827.0,777.4329,779.0684,777.1736,778.3803,13827.0
2023-06-22 13:00:00,780.5,782.0,780.49,781.58,21533.0,778.4002,779.8962,778.3903,779.4773,21533.0
2023-06-22 13:30:00,781.58,783.43,780.77,781.64,30925.0,779.4773,781.3224,778.6695,779.5372,30925.0
2023-06-22 14:00:00,781.84,781.84,779.43,779.63,13525.0,779.7366,779.7366,777.3331,777.5326,13525.0
2023-06-22 14:30:00,779.76,781.21,779.6,780.3,13319.0,777.6622,779.1083,777.5027,778.2008,13319.0
2023-06-22 15:00:00,780.34,780.68,779.54,779.84,10709.0,778.2407,778.5798,777.4428,777.742,10709.0
2023-06-22 15:30:00,779.54,780.38,778.49,779.55,36637.0,777.4428,778.2806,776.3957,777.4528,36637.0
2023-06-23 09:30:00,779.21,781.75,776.83,779.16,17030.0,777.1137,779.6469,774.7401,777.0639,17030.0
2023-06-23 10:00:00,778.63,780.34,777.93,778.16,10393.0,776.5353,778.2407,775.8372,776.0665,10393.0
2023-06-23 10:30:00,777.95,778.99,776.72,776.73,5668.0,775.8571,776.8943,774.6304,774.6404,5668.0
2023-06-23 11:00:00,776.53,776.61,774.87,775.38,20637.0,774.4409,774.5207,772.7854,773.294,20637.0
2023-06-23 11:30:00,775.99,777.09,775.65,776.57,8668.0,773.9024,774.9994,773.5633,774.4808,8668.0
2023-06-23 12:00:00,777.02,780.0,776.23,780.0,16327.0,774.9296,777.9016,774.1417,777.9016,16327.0
2023-06-23 12:30:00,780.37,782.86,780.26,782.82,3950.0,778.2706,780.7539,778.1609,780.714,3950.0
2023-06-23 13:00:00,782.84,784.35,782.34,783.96,4199.0,780.734,782.2399,780.2353,781.8509,4199.0
2023-06-23 13:30:00,784.08,785.9,783.54,785.67,5784.0,781.9706,783.7857,781.4321,783.5563,5784.0
2023-06-23 14:00:00,785.78,787.13,785.54,786.97,5961.0,783.666,785.0124,783.4267,784.8528,5961.0
2023-06-23 14:30:00,786.48,786.62,783.98,784.71,6109.0,784.3642,784.5038,781.8709,782.5989,6109.0
2023-06-23 15:00:00,784.76,784.9,782.89,783.2,8807.0,782.6488,782.7884,780.7838,781.093,8807.0
2023-06-23 15:30:00,782.54,784.48,771.62,779.91,50294.0,780.4348,782.3695,769.5441,777.8118,50294.0
2023-06-26 09:30:00,780.65,785.57,768.18,769.49,23358.0,778.5498,783.4566,766.1134,767.4199,23358.0
2023-06-26 10:00:00,768.81,773.99,765.02,773.45,28347.0,766.7417,771.9078,762.9619,771.3692,28347.0
2023-06-26 10:30:00,773.95,777.48,773.88,776.42,9915.0,771.8679,775.3884,771.7981,774.3312,9915.0
2023-06-26 11:00:00,776.48,779.72,775.6,777.24,7991.0,774.3911,777.6223,773.5134,775.149,7991.0
2023-06-26 11:30:00,777.38,780.12,777.26,779.34,6117.0,775.2886,778.0213,775.169,777.2434,6117.0
2023-06-26 12:00:00,779.9,782.11,777.48,781.62,7063.0,777.8019,780.0059,775.3884,779.5172,7063.0
2023-06-26 12:30:00,781.34,782.13,779.74,779.85,4075.0,779.238,780.0259,777.6423,777.752,4075.0
2023-06-26 13:00:00,779.35,781.76,778.53,781.26,3700.0,777.2533,779.6569,776.4355,779.1582,3700.0
2023-06-26 13:30:00,781.43,782.51,779.61,780.74,9512.0,779.3277,780.4048,777.5126,778.6396,9512.0
2023-06-26 14:00:00,781.01,783.19,781.01,782.51,21371.0,778.9089,781.083,778.9089,780.4048,21371.0
2023-06-26 14:30:00,782.85,784.63,782.56,783.89,23023.0,780.7439,782.5191,780.4547,781.7811,23023.0
2023-06-26 15:00:00,783.89,784.74,783.02,784.62,13899.0,781.7811,782.6288,780.9135,782.5092,13899.0
2023-06-26 15:30:00,784.66,785.64,783.28,784.43,65264.0,782.5491,783.5264,781.1728,782.3197,65264.0
2023-06-27 09:30:00,785.96,786.29,769.71,772.1,37530.0,783.8456,784.1747,767.6393,770.0228,37530.0
2023-06-27 10:00:00,771.97,774.96,769.03,773.14,20753.0,769.8932,772.8752,766.9611,771.06,20753.0
2023-06-27 10:30:00,774.16,774.16,771.39,772.76,9230.0,772.0773,772.0773,769.3148,770.6811,9230.0
2023-06-27 11:00:00,773.28,775.3,772.74,773.01,16345.0,771.1997,773.2142,770.6611,770.9304,16345.0
2023-06-27 11:30:00,772.37,775.66,771.53,774.95,11166.0,770.2921,773.5733,769.4544,772.8652,11166.0
2023-06-27 12:00:00,774.87,776.12,774.62,775.94,5392.0,772.7854,774.032,772.5361,773.8525,5392.0
2023-06-27 12:30:00,776.0,777.24,775.69,776.38,7336.0,773.9124,775.149,773.6032,774.2913,7336.0
2023-06-27 13:00:00,776.89,778.38,775.36,775.7,16422.0,774.8,776.2859,773.2741,773.6132,16422.0
2023-06-27 13:30:00,775.91,776.49,770.9,772.18,6648.0,773.8226,774.401,768.8261,770.1026,6648.0
2023-06-27 14:00:00,772.31,774.38,771.39,773.91,7978.0,770.2323,772.2967,769.3148,771.828,7978.0
2023-06-27 14:30:00,773.91,773.91,773.91,773.91,0.0,771.828,771.828,771.828,771.828,0.0
2023-06-27 15:00:00,725.0,730.85,705.0,727.37,566458.0,723.0496,728.8838,703.1034,725.4132,566458.0
2023-06-27 15:30:00,727.0,730.0,709.11,716.07,554169.0,725.0442,728.0361,707.2023,714.1436,554169.0
2023-06-28 09:30:00,708.21,710.05,690.0,695.01,242487.0,706.3047,708.1398,688.1437,693.1402,242487.0
2023-06-28 10:00:00,694.27,699.83,684.8,695.52,150874.0,692.4022,697.9473,682.9577,693.6489,150874.0
2023-06-28 10:30:00,696.44,696.9,689.19,690.11,39431.0,694.5664,695.0252,687.3359,688.2534,39431.0
2023-06-28 11:00:00,690.1,700.72,689.24,699.66,59816.0,688.2434,698.8349,687.3858,697.7777,59816.0
2023-06-28 11:30:00,699.88,703.94,697.45,703.32,70536.0,697.9971,702.0462,695.5737,701.4279,70536.0
2023-06-28 12:00:00,702.89,703.25,700.0,702.12,41885.0,700.999,701.3581,698.1168,700.2311,41885.0
2023-06-28 12:30:00,701.86,702.77,699.11,701.96,70975.0,699.9718,700.8794,697.2292,700.0715,70975.0
2023-06-28 13:00:00,701.5,703.4,701.0,703.15,23727.0,699.6128,701.5077,699.1141,701.2583,23727.0
2023-06-28 13:30:00,702.94,703.76,697.34,697.34,25844.0,701.0489,701.8667,695.464,695.464,25844.0
2023-06-28 14:00:00,697.69,699.0,696.04,696.66,21873.0,695.813,697.1195,694.1675,694.7858,21873.0
2023-06-28 14:30:00,697.38,699.78,695.9,699.75,35069.0,695.5039,697.8974,694.0278,697.8675,35069.0
2023-06-28 15:00:00,699.74,699.94,696.25,698.0,35216.0,697.8575,698.057,694.3769,696.1222,35216.0
2023-06-28 15:30:00,697.71,700.58,696.84,700.0,195857.0,695.833,698.6953,694.9653,698.1168,195857.0
2023-06-29 09:30:00,696.77,699.51,689.02,697.88,44798.0,694.8955,697.6281,687.1664,696.0025,44798.0
2023-06-29 10:00:00,697.1,701.03,696.03,700.01,54539.0,695.2246,699.144,694.1575,698.1268,54539.0
2023-06-29 10:30:00,699.5,699.5,696.0,697.88,22976.0,697.6182,697.6182,694.1276,696.0025,22976.0
2023-06-29 11:00:00,697.97,701.18,697.96,700.19,37599.0,696.0923,699.2936,696.0823,698.3063,37599.0
2023-06-29 11:30:00,700.36,700.94,698.86,700.06,31166.0,698.4758,699.0543,696.9799,698.1767,31166.0
2023-06-29 12:00:00,700.08,703.29,699.97,703.22,40621.0,698.1966,701.398,698.0869,701.3282,40621.0
2023-06-29 12:30:00,703.25,705.02,702.17,703.22,49215.0,701.3581,703.1233,700.281,701.3282,49215.0
2023-06-29 13:00:00,703.0,703.0,701.4,701.75,10937.0,701.1087,701.1087,699.513,699.8621,10937.0
2023-06-29 13:30:00,701.68,704.59,701.32,703.0,29481.0,699.7923,702.6945,699.4333,701.1087,29481.0
2023-06-29 14:00:00,703.0,705.1,702.85,705.1,24965.0,701.1087,703.2031,700.9591,703.2031,24965.0
2023-06-29 14:30:00,706.16,707.03,704.21,704.93,14314.0,704.2602,705.1279,702.3155,703.0335,14314.0
2023-06-29 15:00:00,704.92,707.49,704.72,707.15,23055.0,703.0236,705.5867,702.8241,705.2476,23055.0
2023-06-29 15:30:00,707.45,709.48,706.3,708.64,94941.0,705.5468,707.5713,704.3999,706.7336,94941.0
2023-06-30 09:30:00,710.16,710.16,704.28,705.61,43806.0,708.2495,708.2495,702.3853,703.7117,43806.0
2023-06-30 10:00:00,706.0,710.05,705.47,707.0,37292.0,704.1007,708.1398,703.5721,705.098,37292.0
2023-06-30 10:30:00,707.15,707.94,705.02,707.32,39093.0,705.2476,706.0355,703.1233,705.4171,39093.0
2023-06-30 11:00:00,707.32,712.23,707.32,712.11,19285.0,705.4171,710.3139,705.4171,710.1942,19285.0
2023-06-30 11:30:00,711.96,711.96,709.27,710.34,15744.0,710.0446,710.0446,707.3619,708.429,15744.0
2023-06-30 12:00:00,710.26,711.6,709.89,711.49,11354.0,708.3492,709.6856,707.9802,709.5759,11354.0
2023-06-30 12:30:00,711.53,712.19,710.77,711.74,10315.0,709.6158,710.274,708.8578,709.8252,10315.0
2023-06-30 13:00:00,711.7,712.55,710.98,711.88,13691.0,709.7853,710.6331,709.0673,709.9649,13691.0
2023-06-30 13:30:00,712.16,713.81,711.6,712.25,20102.0,710.2441,711.8897,709.6856,710.3339,20102.0
2023-06-30 14:00:00,712.25,715.0,710.0,715.0,37421.0,710.3339,713.0765,708.0899,713.0765,37421.0
2023-06-30 14:30:00,715.27,715.57,713.79,715.0,17822.0,713.3457,713.6449,711.8697,713.0765,17822.0
2023-06-30 15:00:00,714.92,717.2,714.64,717.0,29941.0,712.9967,715.2705,712.7174,715.0711,29941.0
2023-06-30 15:30:00,717.0,719.6,716.46,719.08,176134.0,715.0711,717.6641,714.5325,717.1455,176134.0
2023-07-03 09:30:00,710.09,718.59,710.09,718.07,32446.0,708.1797,716.6568,708.1797,716.1382,32446.0
2023-07-03 10:00:00,718.11,719.63,715.95,717.57,15275.0,716.1781,717.694,714.0239,715.6395,15275.0
2023-07-03 10:30:00,718.23,720.91,715.5,717.32,17030.0,716.2978,718.9706,713.5751,715.3902,17030.0
2023-07-03 11:00:00,716.94,718.01,715.75,717.58,18690.0,715.0112,716.0784,713.8244,715.6495,18690.0
2023-07-03 11:30:00,717.11,719.15,716.62,718.13,13826.0,715.1808,717.2153,714.6921,716.198,13826.0
2023-07-03 12:00:00,718.15,720.76,717.45,719.91,23739.0,716.218,718.821,715.5199,717.9732,23739.0
2023-07-03 12:30:00,720.09,722.0,717.67,718.32,27391.0,718.1528,720.0576,715.7393,716.3875,27391.0
2023-07-05 09:30:00,716.36,718.44,712.38,717.0,32958.0,714.4328,716.5072,710.4635,715.0711,32958.0
2023-07-05 10:00:00,716.23,717.74,714.7,716.36,22377.0,714.3031,715.8091,712.7773,714.4328,22377.0
2023-07-05 10:30:00,717.32,717.32,712.82,715.18,11085.0,715.3902,715.3902,710.9023,713.256,11085.0
2023-07-05 11:00:00,715.29,717.32,714.11,716.1,19832.0,713.3657,715.3902,712.1889,714.1735,19832.0
2023-07-05 11:30:00,716.77,717.32,716.03,717.0,11430.0,714.8417,715.3902,714.1037,715.0711,11430.0
2023-07-05 12:00:00,716.69,716.83,715.25,715.25,7069.0,714.7619,714.9015,713.3258,713.3258,7069.0
2023-07-05 12:30:00,715.9,717.4,715.16,716.49,10240.0,713.974,715.47,713.236,714.5625,10240.0
2023-07-05 13:00:00,717.41,719.02,716.76,718.84,17165.0,715.48,717.0856,714.8317,716.9061,17165.0
2023-07-05 13:30:00,719.02,719.36,717.71,718.05,16102.0,717.0856,717.4247,715.7792,716.1183,16102.0
2023-07-05 14:00:00,718.25,718.71,717.02,718.33,15635.0,716.3177,716.7765,715.091,716.3975,15635.0
2023-07-05 14:30:00,718.33,718.55,717.18,718.12,14267.0,716.3975,716.6169,715.2506,716.1881,14267.0
2023-07-05 15:00:00,718.25,718.55,717.3,717.5,23496.0,716.3177,716.6169,715.3703,715.5697,23496.0
2023-07-05 15:30:00,717.57,718.56,717.2,717.56,62601.0,715.6395,716.6269,715.2705,715.6296,62601.0
2023-07-06 09:30:00,713.74,714.7,707.22,710.1,42674.0,711.8198,712.7773,705.3174,708.1896,42674.0
2023-07-06 10:00:00,708.88,709.35,703.76,705.09,23197.0,706.9729,707.4417,701.8667,703.1931,23197.0
2023-07-06 10:30:00,704.86,708.95,703.97,708.86,24194.0,702.9637,707.0427,702.0761,706.953,24194.0
2023-07-06 11:00:00,708.91,710.24,707.29,709.87,13474.0,707.0028,708.3293,705.3872,707.9603,13474.0
2023-07-06 11:30:00,710.03,711.57,708.02,709.05,6269.0,708.1198,709.6557,706.1152,707.1425,6269.0
2023-07-06 12:00:00,708.87,710.37,708.07,708.56,3172.0,706.963,708.4589,706.1651,706.6538,3172.0
2023-07-06 12:30:00,709.11,709.11,706.55,707.78,7918.0,707.2023,707.2023,704.6492,705.8759,7918.0
2023-07-06 13:00:00,707.38,708.48,707.18,708.06,6458.0,705.477,706.574,705.2775,706.1551,6458.0
2023-07-06 13:30:00,707.71,707.71,705.37,706.0,9513.0,705.8061,705.8061,703.4724,704.1007,9513.0
2023-07-06 14:00:00,706.02,706.97,705.67,706.84,8714.0,704.1206,705.0681,703.7716,704.9384,8714.0
2023-07-06 14:30:00,707.2,708.7,707.02,708.61,10536.0,705.2974,706.7934,705.1179,706.7036,10536.0
2023-07-06 15:00:00,708.3,708.34,707.41,707.46,13947.0,706.3945,706.4344,705.5069,705.5567,13947.0
2023-07-06 15:30:00,707.12,707.47,704.4,704.83,58347.0,705.2177,705.5667,702.505,702.9338,58347.0
2023-07-07 09:30:00,700.59,701.15,695.44,700.0,38434.0,698.7052,699.2637,693.5691,698.1168,38434.0
2023-07-07 10:00:00,700.06,700.96,697.92,698.94,18817.0,698.1767,699.0742,696.0424,697.0597,18817.0
2023-07-07 10:30:00,698.97,700.14,697.63,699.26,11878.0,697.0896,698.2564,695.7532,697.3788,11878.0
2023-07-07 11:00:00,698.91,699.77,697.62,697.85,12616.0,697.0297,697.8874,695.7432,695.9726,12616.0
2023-07-07 11:30:00,697.82,698.25,693.1,694.16,34986.0,695.9427,696.3715,691.2354,692.2925,34986.0
2023-07-07 12:00:00,694.25,696.3,694.21,695.54,15150.0,692.3823,694.4268,692.3424,693.6688,15150.0
2023-07-07 12:30:00,695.25,697.7,695.25,697.32,11160.0,693.3796,695.823,693.3796,695.444,11160.0
2023-07-07 13:00:00,697.73,698.0,696.54,697.87,11634.0,695.8529,696.1222,694.6661,695.9925,11634.0
2023-07-07 13:30:00,697.96,697.96,695.64,696.0,18082.0,696.0823,696.0823,693.7685,694.1276,18082.0
2023-07-07 14:00:00,696.15,698.81,696.15,697.36,30658.0,694.2772,696.93,694.2772,695.4839,30658.0
2023-07-07 14:30:00,697.85,697.87,694.95,695.91,18705.0,695.9726,695.9925,693.0804,694.0378,18705.0
2023-07-07 15:00:00,695.75,696.25,695.37,695.69,16378.0,693.8782,694.3769,693.4993,693.8184,16378.0
2023-07-07 15:30:00,695.8,696.05,692.03,692.3,83615.0,693.9281,694.1774,690.1683,690.4375,83615.0
2023-07-10 09:30:00,691.04,699.99,688.52,698.89,94863.0,689.1809,698.1068,686.6677,697.0098,94863.0
2023-07-10 10:00:00,699.3,701.2,694.8,698.23,22417.0,697.4187,699.3136,692.9308,696.3516,22417.0
2023-07-10 10:30:00,698.09,700.05,697.06,698.26,22903.0,696.212,698.1667,695.1847,696.3815,22903.0
2023-07-10 11:00:00,698.26,698.59,696.36,698.25,18377.0,696.3815,696.7106,694.4866,696.3715,18377.0
2023-07-10 11:30:00,698.43,699.38,697.45,698.08,14422.0,696.551,697.4985,695.5737,696.202,14422.0
2023-07-10 12:00:00,698.43,699.86,697.79,699.73,9863.0,696.551,697.9772,695.9128,697.8475,9863.0
2023-07-10 12:30:00,699.77,701.2,699.48,700.88,18880.0,697.8874,699.3136,697.5982,698.9944,18880.0
2023-07-10 13:00:00,700.97,701.2,698.47,699.35,23186.0,699.0842,699.3136,696.5909,697.4686,23186.0
2023-07-10 13:30:00,699.39,700.24,698.44,699.31,29584.0,697.5085,698.3562,696.561,697.4287,29584.0
2023-07-10 14:00:00,699.46,707.45,698.96,705.16,149656.0,697.5783,705.5468,697.0796,703.2629,149656.0
2023-07-10 14:30:00,705.18,705.49,703.94,704.08,19397.0,703.2829,703.592,702.0462,702.1858,19397.0
2023-07-10 15:00:00,703.85,705.31,702.28,704.84,44347.0,701.9565,703.4125,700.3907,702.9438,44347.0
2023-07-10 15:30:00,705.12,705.69,701.04,703.36,80418.0,703.223,703.7915,699.154,701.4678,80418.0
2023-07-11 09:30:00,707.94,715.48,706.36,711.0,57562.0,706.0355,713.5552,704.4597,709.0872,57562.0
2023-07-11 10:00:00,710.38,710.38,705.03,708.92,16741.0,708.4689,708.4689,703.1333,707.0128,16741.0
2023-07-11 10:30:00,708.52,709.0,706.93,708.62,7617.0,706.6139,707.0926,705.0282,706.7136,7617.0
2023-07-11 11:00:00,709.14,710.89,708.42,710.89,7505.0,707.2322,708.9775,706.5142,708.9775,7505.0
2023-07-11 11:30:00,710.25,714.68,710.25,714.68,8124.0,708.3392,712.7573,708.3392,712.7573,8124.0
2023-07-11 12:00:00,714.87,714.87,713.07,713.8,4761.0,712.9468,712.9468,711.1517,711.8797,4761.0
2023-07-11 12:30:00,714.09,714.31,712.34,712.99,5576.0,712.1689,712.3883,710.4236,711.0719,5576.0
2023-07-11 13:00:00,713.1,714.12,712.06,714.0,5699.0,711.1816,712.1988,710.1444,712.0791,5699.0
2023-07-11 13:30:00,713.72,714.44,712.73,713.46,9379.0,711.7999,712.518,710.8126,711.5406,9379.0
2023-07-11 14:00:00,713.38,713.86,712.8,713.31,11371.0,711.4608,711.9395,710.8824,711.391,11371.0
2023-07-11 14:30:00,713.18,715.76,713.09,715.15,10635.0,711.2614,713.8344,711.1716,713.2261,10635.0
2023-07-11 15:00:00,715.16,717.92,714.53,716.01,15579.0,713.236,715.9886,712.6077,714.0837,15579.0
2023-07-11 15:30:00,715.78,717.56,714.66,716.54,47815.0,713.8544,715.6296,712.7374,714.6123,47815.0
2023-07-12 09:30:00,717.75,719.92,714.15,719.19,51901.0,715.8191,717.9832,712.2287,717.2552,51901.0
2023-07-12 10:00:00,719.5,721.74,717.51,720.93,25506.0,717.5644,719.7983,715.5797,718.9905,25506.0
2023-07-12 10:30:00,721.18,723.59,719.27,722.81,46661.0,719.2398,721.6433,717.335,720.8654,46661.0
2023-07-12 11:00:00,722.35,724.42,721.88,723.56,5664.0,720.4067,722.4711,719.9379,721.6134,5664.0
2023-07-12 11:30:00,723.42,723.57,718.96,718.96,14292.0,721.4738,721.6234,717.0258,717.0258,14292.0
2023-07-12 12:00:00,719.53,719.53,717.02,717.12,3412.0,717.5943,717.5943,715.091,715.1908,3412.0
2023-07-12 12:30:00,717.02,718.5,716.98,718.5,8011.0,715.091,716.567,715.0511,716.567,8011.0
2023-07-12 13:00:00,718.53,719.81,717.84,718.78,7527.0,716.597,717.8735,715.9088,716.8463,7527.0
2023-07-12 13:30:00,719.38,719.77,718.85,719.77,6725.0,717.4447,717.8336,716.9161,717.8336,6725.0
2023-07-12 14:00:00,719.66,720.17,719.31,720.17,7539.0,717.7239,718.2326,717.3749,718.2326,7539.0
2023-07-12 14:30:00,720.22,720.22,717.76,717.82,6230.0,718.2824,718.2824,715.829,715.8889,6230.0
2023-07-12 15:00:00,717.71,720.43,716.57,720.32,8948.0,715.7792,718.4919,714.6422,718.3821,8948.0
2023-07-12 15:30:00,720.29,721.57,717.76,718.94,31239.0,718.3522,719.6288,715.829,717.0059,31239.0
2023-07-13 09:30:00,722.57,728.66,720.18,728.16,23797.0,720.6261,726.6997,718.2425,726.2011,23797.0
2023-07-13 10:00:00,728.22,730.83,726.19,728.17,17829.0,726.2609,728.8639,724.2364,726.211,17829.0
2023-07-13 10:30:00,728.21,728.57,726.0,726.49,7964.0,726.2509,726.61,724.0469,724.5355,7964.0
2023-07-13 11:00:00,726.49,726.49,724.0,725.12,4882.0,724.5355,724.5355,722.0522,723.1692,4882.0
2023-07-13 11:30:00,724.68,725.17,723.1,724.74,7773.0,722.7304,723.2191,721.1547,722.7903,7773.0
2023-07-13 12:00:00,724.85,727.4,724.74,727.28,12762.0,722.9,725.4431,722.7903,725.3234,12762.0
2023-07-13 12:30:00,727.67,727.7,726.52,726.78,6241.0,725.7124,725.7423,724.5655,724.8248,6241.0
2023-07-13 13:00:00,726.47,726.47,725.0,725.0,3769.0,724.5156,724.5156,723.0496,723.0496,3769.0
2023-07-13 13:30:00,724.06,725.22,724.06,725.14,3944.0,722.1121,723.269,722.1121,723.1892,3944.0
2023-07-13 14:00:00,725.07,726.24,723.85,724.43,7180.0,723.1194,724.2862,721.9027,722.4811,7180.0
2023-07-13 14:30:00,724.73,724.73,720.91,721.33,13135.0,722.7803,722.7803,718.9706,719.3894,13135.0
2023-07-13 15:00:00,721.38,724.0,720.0,723.96,18166.0,719.4393,722.0522,718.063,722.0124,18166.0
2023-07-13 15:30:00,724.09,724.28,720.8,720.94,39828.0,722.142,722.3315,718.8609,719.0005,39828.0
2023-07-14 09:30:00,721.12,721.35,716.89,718.71,21496.0,719.18,719.4094,714.9614,716.7765,21496.0
2023-07-14 10:00:00,718.5,718.53,715.32,717.13,16817.0,716.567,716.597,713.3956,715.2007,16817.0
2023-07-14 10:30:00,716.74,717.92,715.22,716.1,11217.0,714.8118,715.9886,713.2959,714.1735,11217.0
2023-07-14 11:00:00,715.96,718.08,715.67,716.87,14125.0,714.0339,716.1482,713.7447,714.9414,14125.0
2023-07-14 11:30:00,716.97,717.43,715.98,717.02,14830.0,715.0412,715.4999,714.0538,715.091,14830.0
2023-07-14 12:00:00,717.39,719.67,716.67,716.67,13893.0,715.46,717.7339,714.742,714.742,13893.0
2023-07-14 12:30:00,716.86,719.61,716.76,719.61,18261.0,714.9315,717.6741,714.8317,717.6741,18261.0
2023-07-14 13:00:00,719.79,719.79,717.83,718.81,18102.0,717.8536,717.8536,715.8988,716.8762,18102.0
2023-07-14 13:30:00,718.91,719.3,718.24,719.11,13067.0,716.9759,717.3649,716.3077,717.1754,13067.0
2023-07-14 14:00:00,719.16,719.31,718.1,718.81,12366.0,717.2253,717.3749,716.1681,716.8762,12366.0
2023-07-14 14:30:00,719.05,719.44,717.15,717.28,27262.0,717.1156,717.5045,715.2207,715.3503,27262.0
2023-07-14 15:00:00,717.46,719.36,717.13,718.85,20409.0,715.5298,717.4247,715.2007,716.9161,20409.0
2023-07-14 15:30:00,718.85,718.99,716.39,718.58,69579.0,716.9161,717.0557,714.4627,716.6468,69579.0
2023-07-17 09:30:00,718.88,725.73,717.99,725.05,20087.0,716.946,723.7776,716.0584,723.0994,20087.0
2023-07-17 10:00:00,725.65,728.44,723.78,727.13,18419.0,723.6978,726.4803,721.8328,725.1738,18419.0
2023-07-17 10:30:00,726.46,726.73,724.07,725.8,14124.0,724.5056,724.7749,722.1221,723.8474,14124.0
2023-07-17 11:00:00,726.2,726.35,724.11,724.75,9345.0,724.2463,724.3959,722.162,722.8002,9345.0
2023-07-17 11:30:00,724.62,725.6,723.61,725.5,6923.0,722.6706,723.6479,721.6633,723.5482,6923.0
2023-07-17 12:00:00,725.58,727.54,725.47,726.73,6463.0,723.628,725.5827,723.5183,724.7749,6463.0
2023-07-17 12:30:00,726.59,726.75,725.18,726.62,15920.0,724.6353,724.7948,723.2291,724.6652,15920.0
2023-07-17 13:00:00,726.54,727.0,725.54,726.81,9958.0,724.5854,725.0442,723.5881,724.8547,9958.0
2023-07-17 13:30:00,727.06,727.06,725.19,725.79,10788.0,725.104,725.104,723.239,723.8374,10788.0
2023-07-17 14:00:00,725.51,726.98,725.17,726.84,12041.0,723.5582,725.0242,723.2191,724.8846,12041.0
2023-07-17 14:30:00,726.94,726.94,725.73,726.47,10332.0,724.9843,724.9843,723.7776,724.5156,10332.0
2023-07-17 15:00:00,726.36,727.74,725.77,726.48,63387.0,724.4059,725.7822,723.8175,724.5256,63387.0
2023-07-17 15:30:00,725.76,726.3,721.15,721.64,70477.0,723.8075,724.3461,719.2099,719.6986,70477.0
2023-07-18 09:30:00,720.0,725.7,719.77,723.08,28025.0,718.063,723.7477,717.8336,721.1347,28025.0
2023-07-18 10:00:00,723.55,726.0,723.51,723.56,12201.0,721.6035,724.0469,721.5636,721.6134,12201.0
2023-07-18 10:30:00,723.55,724.54,722.81,722.89,19406.0,721.6035,722.5908,720.8654,720.9452,19406.0
2023-07-18 11:00:00,722.87,724.98,722.69,724.54,11025.0,720.9253,723.0296,720.7458,722.5908,11025.0
2023-07-18 11:30:00,724.67,724.72,720.02,721.15,15135.0,722.7204,722.7703,718.083,719.2099,15135.0
2023-07-18 12:00:00,721.16,721.41,717.34,718.09,8685.0,719.2199,719.4692,715.4102,716.1581,8685.0
2023-07-18 12:30:00,717.98,718.58,715.54,717.04,7289.0,716.0484,716.6468,713.615,715.111,7289.0
2023-07-18 13:00:00,717.14,719.31,716.37,719.31,10725.0,715.2107,717.3749,714.4428,717.3749,10725.0
2023-07-18 13:30:00,719.05,720.03,718.14,719.08,14050.0,717.1156,718.0929,716.208,717.1455,14050.0
2023-07-18 14:00:00,719.19,721.06,718.76,721.06,9024.0,717.2552,719.1202,716.8263,719.1202,9024.0
2023-07-18 14:30:00,721.57,723.5,720.99,723.36,11448.0,719.6288,721.5536,719.0503,721.414,11448.0
2023-07-18 15:00:00,723.05,726.34,723.0,726.13,15126.0,721.1048,724.386,721.0549,724.1765,15126.0
2023-07-18 15:30:00,726.13,726.82,724.87,726.59,40694.0,724.1765,724.8647,722.9199,724.6353,40694.0
2023-07-19 09:30:00,727.58,732.0,726.12,728.76,39009.0,725.6226,730.0307,724.1665,726.7994,39009.0
2023-07-19 10:00:00,728.05,728.45,724.9,725.6,13619.0,726.0914,726.4903,722.9498,723.6479,13619.0
2023-07-19 10:30:00,725.21,725.83,723.76,724.07,10955.0,723.259,723.8773,721.8129,722.1221,10955.0
2023-07-19 11:00:00,723.69,724.82,723.17,724.5,8956.0,721.7431,722.87,721.2245,722.5509,8956.0
2023-07-19 11:30:00,724.42,726.13,724.33,725.88,12751.0,722.4711,724.1765,722.3814,723.9272,12751.0
2023-07-19 12:00:00,726.2,726.44,725.35,726.09,8057.0,724.2463,724.4857,723.3986,724.1366,8057.0
2023-07-19 12:30:00,726.3,726.59,725.03,726.51,18638.0,724.3461,724.6353,723.0795,724.5555,18638.0
2023-07-19 13:00:00,726.51,726.54,723.71,723.98,11703.0,724.5555,724.5854,721.763,722.0323,11703.0
2023-07-19 13:30:00,724.08,724.08,721.82,722.03,14890.0,722.132,722.132,719.8781,720.0875,14890.0
2023-07-19 14:00:00,722.13,723.12,720.37,720.38,19246.0,720.1873,721.1746,718.432,718.442,19246.0
2023-07-19 14:30:00,720.7,722.05,720.39,722.05,13032.0,718.7611,720.1075,718.452,720.1075,13032.0
2023-07-19 15:00:00,721.32,722.37,720.38,720.38,11359.0,719.3795,720.4266,718.442,718.442,11359.0
2023-07-19 15:30:00,719.93,720.29,718.63,718.93,71531.0,717.9932,718.3522,716.6967,716.9959,71531.0
2023-07-20 09:30:00,721.08,729.69,720.0,728.37,29305.0,719.1401,727.7269,718.063,726.4105,29305.0
2023-07-20 10:00:00,729.34,731.0,727.12,729.55,27810.0,727.3779,729.0334,725.1639,727.5873,27810.0
2023-07-20 10:30:00,730.05,731.32,728.26,729.26,15863.0,728.086,729.3526,726.3008,727.2981,15863.0
2023-07-20 11:00:00,729.26,730.32,728.43,729.63,15905.0,727.2981,728.3552,726.4703,727.6671,15905.0
2023-07-20 11:30:00,729.42,730.69,727.49,727.82,50096.0,727.4577,728.7242,725.5329,725.862,50096.0
2023-07-20 12:00:00,727.64,729.13,727.62,728.38,5769.0,725.6825,727.1684,725.6625,726.4205,5769.0
2023-07-20 12:30:00,728.35,728.35,724.62,725.69,16126.0,726.3905,726.3905,722.6706,723.7377,16126.0
2023-07-20 13:00:00,725.57,726.54,724.86,726.43,10033.0,723.618,724.5854,722.9099,724.4757,10033.0
2023-07-20 13:30:00,726.62,727.77,725.95,727.27,14737.0,724.6652,725.8121,723.997,725.3134,14737.0
2023-07-20 14:00:00,727.26,727.27,724.65,724.79,13546.0,725.3035,725.3134,722.7005,722.8401,13546.0
2023-07-20 14:30:00,724.97,728.0,724.97,727.51,17401.0,723.0196,726.0415,723.0196,725.5528,17401.0
2023-07-20 15:00:00,727.51,727.52,725.43,725.72,11133.0,725.5528,725.5628,723.4784,723.7676,11133.0
2023-07-20 15:30:00,725.9,726.2,722.85,723.02,57959.0,723.9471,724.2463,720.9053,721.0749,57959.0
2023-07-21 09:30:00,728.79,733.0,721.58,727.39,40178.0,726.8294,731.028,719.6388,725.4331,40178.0
2023-07-21 10:00:00,727.12,728.92,725.81,727.03,14084.0,725.1639,726.959,723.8574,725.0741,14084.0
2023-07-21 10:30:00,727.23,729.0,726.16,726.67,12898.0,725.2736,727.0388,724.2064,724.7151,12898.0
2023-07-21 11:00:00,726.4,730.34,726.4,730.32,9551.0,724.4458,728.3752,724.4458,728.3552,9551.0
2023-07-21 11:30:00,730.3,732.68,729.95,731.83,10701.0,728.3353,730.7089,727.9862,729.8612,10701.0
2023-07-21 12:00:00,731.84,733.5,731.46,733.0,9387.0,729.8712,731.5267,729.4922,731.028,9387.0
2023-07-21 12:30:00,732.74,733.7,732.05,733.31,7581.0,730.7687,731.7262,730.0806,731.3372,7581.0
2023-07-21 13:00:00,733.5,735.89,733.5,735.33,12307.0,731.5267,733.9103,731.5267,733.3518,12307.0
2023-07-21 13:30:00,735.76,737.88,734.01,736.89,15813.0,733.7806,735.8949,732.0353,734.9076,15813.0
2023-07-21 14:00:00,736.72,737.25,735.5,736.23,16131.0,734.738,735.2666,733.5213,734.2493,16131.0
2023-07-21 14:30:00,736.22,737.49,735.47,736.03,22660.0,734.2394,735.506,733.4914,734.0499,22660.0
2023-07-21 15:00:00,736.0,736.31,734.56,735.23,18671.0,734.02,734.3291,732.5838,733.252,18671.0
2023-07-21 15:30:00,735.23,738.53,732.74,734.54,109602.0,733.252,736.5432,730.7687,732.5639,109602.0
2023-07-24 09:30:00,730.45,733.59,728.65,730.22,20619.0,728.4849,731.6164,726.6897,728.2555,20619.0
2023-07-24 10:00:00,729.93,732.17,729.93,730.98,12438.0,727.9663,730.2003,727.9663,729.0135,12438.0
2023-07-24 10:30:00,731.61,732.35,729.97,731.26,13416.0,729.6418,730.3798,728.0062,729.2927,13416.0
2023-07-24 11:00:00,730.84,730.84,726.93,729.18,29422.0,728.8738,728.8738,724.9744,727.2183,29422.0
2023-07-24 11:30:00,729.27,731.38,728.44,729.19,17961.0,727.3081,729.4124,726.4803,727.2283,17961.0
2023-07-24 12:00:00,728.69,729.14,726.06,726.98,10471.0,726.7296,727.1784,724.1067,725.0242,10471.0
2023-07-24 12:30:00,726.87,726.87,725.2,725.7,9300.0,724.9145,724.9145,723.249,723.7477,9300.0
2023-07-24 13:00:00,725.95,726.19,723.91,725.09,7410.0,723.997,724.2364,721.9625,723.1393,7410.0
2023-07-24 13:30:00,725.24,727.24,724.98,725.82,9439.0,723.2889,725.2835,723.0296,723.8674,9439.0
2023-07-24 14:00:00,726.73,728.94,726.25,728.67,9631.0,724.7749,726.979,724.2962,726.7097,9631.0
2023-07-24 14:30:00,728.6,728.62,726.94,726.94,10757.0,726.6399,726.6598,724.9843,724.9843,10757.0
2023-07-24 15:00:00,726.85,727.95,725.93,725.93,12305.0,724.8946,725.9916,723.9771,723.9771,12305.0
2023-07-24 15:30:00,725.99,728.0,725.36,727.13,54719.0,724.0369,726.0415,723.4086,725.1738,54719.0
2023-07-25 09:30:00,723.22,731.22,721.51,730.87,15570.0,721.2743,729.2528,719.5689,728.9038,15570.0
2023-07-25 10:00:00,731.15,732.66,729.22,730.21,10035.0,729.183,730.6889,727.2582,728.2455,10035.0
2023-07-25 10:30:00,730.09,730.55,727.12,728.9,8817.0,728.1259,728.5846,725.1639,726.9391,8817.0
2023-07-25 11:00:00,728.5,729.01,726.86,728.87,12221.0,726.5401,727.0488,724.9046,726.9091,12221.0
2023-07-25 11:30:00,728.94,729.99,728.68,729.31,6936.0,726.979,728.0261,726.7197,727.348,6936.0
2023-07-25 12:00:00,729.33,730.47,728.6,729.32,13085.0,727.3679,728.5048,726.6399,727.3579,13085.0
2023-07-25 12:30:00,728.05,728.94,726.85,728.94,4335.0,726.0914,726.979,724.8946,726.979,4335.0
2023-07-25 13:00:00,729.1,729.69,728.09,728.26,6451.0,727.1385,727.7269,726.1312,726.3008,6451.0
2023-07-25 13:30:00,728.44,729.86,727.98,729.65,7840.0,726.4803,727.8965,726.0215,727.687,7840.0
2023-07-25 14:00:00,728.96,729.92,728.78,729.75,8052.0,726.9989,727.9563,726.8194,727.7868,8052.0
2023-07-25 14:30:00,730.47,731.14,729.32,729.32,8031.0,728.5048,729.173,727.3579,727.3579,8031.0
2023-07-25 15:00:00,729.52,730.85,729.52,730.54,9551.0,727.5574,728.8838,727.5574,728.5747,9551.0
2023-07-25 15:30:00,731.0,732.15,729.12,729.87,38657.0,729.0334,730.1803,727.1585,727.9065,38657.0
2023-07-26 09:30:00,729.88,729.88,724.99,725.69,12930.0,727.9164,727.9164,723.0396,723.7377,12930.0
2023-07-26 10:00:00,725.25,728.41,724.26,728.41,6971.0,723.2989,726.4504,722.3115,726.4504,6971.0
2023-07-26 10:30:00,728.67,730.47,727.91,728.77,7887.0,726.7097,728.5048,725.9517,726.8094,7887.0
2023-07-26 11:00:00,729.33,729.33,725.97,726.52,9066.0,727.3679,727.3679,724.0169,724.5655,9066.0
2023-07-26 11:30:00,727.45,729.56,727.19,728.63,6400.0,725.493,727.5973,725.2337,726.6698,6400.0
2023-07-26 12:00:00,729.01,730.06,728.68,729.78,2050.0,727.0488,728.0959,726.7197,727.8167,2050.0
2023-07-26 12:30:00,729.72,733.21,729.72,732.74,14074.0,727.7569,731.2375,727.7569,730.7687,14074.0
2023-07-26 13:00:00,732.1,732.33,729.68,730.04,11706.0,730.1305,730.3598,727.717,728.076,11706.0
2023-07-26 13:30:00,730.03,730.03,727.97,728.33,15076.0,728.066,728.066,726.0116,726.3706,15076.0
2023-07-26 14:00:00,728.26,729.53,727.35,727.36,21534.0,726.3008,727.5674,725.3932,725.4032,21534.0
2023-07-26 14:30:00,727.88,731.58,727.83,729.89,10810.0,725.9218,729.6119,725.8719,727.9264,10810.0
2023-07-26 15:00:00,730.21,730.39,726.73,728.25,10858.0,728.2455,728.4251,724.7749,726.2908,10858.0
2023-07-26 15:30:00,728.24,731.17,727.82,731.15,35723.0,726.2808,729.203,725.862,729.183,35723.0
2023-07-27 09:30:00,731.21,740.19,731.21,739.94,39897.0,729.2428,738.1987,729.2428,737.9494,39897.0
2023-07-27 10:00:00,739.93,746.73,738.69,745.21,53254.0,737.9394,744.7211,736.7027,743.2052,53254.0
2023-07-27 10:30:00,745.21,746.12,742.82,745.24,41820.0,743.2052,744.1127,740.8216,743.2351,41820.0
2023-07-27 11:00:00,745.24,748.87,743.07,747.62,25322.0,743.2351,746.8553,741.0709,745.6087,25322.0
2023-07-27 11:30:00,747.6,749.42,745.21,749.2,33475.0,745.5888,747.4039,743.2052,747.1845,33475.0
2023-07-27 12:00:00,749.38,751.04,747.18,749.41,15391.0,747.364,749.0195,745.1699,747.3939,15391.0
2023-07-27 12:30:00,749.71,751.79,747.86,748.07,18857.0,747.6931,749.7675,745.8481,746.0575,18857.0
2023-07-27 13:00:00,748.22,749.34,746.01,747.59,17169.0,746.2071,747.3241,744.003,745.5788,17169.0
2023-07-27 13:30:00,747.37,749.62,746.48,747.6,26514.0,745.3594,747.6033,744.4718,745.5888,26514.0
2023-07-27 14:00:00,747.89,749.54,746.59,747.5,20005.0,745.878,747.5235,744.5815,745.489,20005.0
2023-07-27 14:30:00,747.56,747.84,745.66,746.0,21366.0,745.5489,745.8281,743.654,743.9931,21366.0
2023-07-27 15:00:00,745.96,746.59,743.73,746.22,34763.0,743.9532,744.5815,741.7292,744.2125,34763.0
2023-07-27 15:30:00,746.22,748.56,742.0,744.76,86740.0,744.2125,746.5462,740.0038,742.7564,86740.0
2023-07-28 09:30:00,740.0,741.05,723.56,733.73,57300.0,738.0092,739.0564,721.6134,731.7561,57300.0
2023-07-28 10:00:00,734.74,738.38,731.41,738.13,49019.0,732.7634,736.3936,729.4423,736.1442,49019.0
2023-07-28 10:30:00,738.68,740.05,736.7,739.92,21236.0,736.6928,738.0591,734.7181,737.9294,21236.0
2023-07-28 11:00:00,740.08,744.36,739.69,743.96,13306.0,738.089,742.3575,737.7,741.9585,13306.0
2023-07-28 11:30:00,744.26,746.54,742.98,746.05,12128.0,742.2577,744.5316,740.9812,744.0429,12128.0
2023-07-28 12:00:00,745.83,746.82,745.02,746.79,6640.0,743.8235,744.8109,743.0157,744.7809,6640.0
2023-07-28 12:30:00,746.79,748.06,745.74,746.29,11625.0,744.7809,746.0475,743.7338,744.2823,11625.0
2023-07-28 13:00:00,745.75,746.64,743.49,744.38,9327.0,743.7437,744.6313,741.4898,742.3774,9327.0
2023-07-28 13:30:00,744.38,745.72,743.04,744.54,13061.0,742.3774,743.7138,741.041,742.537,13061.0
2023-07-28 14:00:00,744.52,746.42,743.72,746.42,15042.0,742.517,744.4119,741.7192,744.4119,15042.0
2023-07-28 14:30:00,746.35,747.68,746.04,747.4,16504.0,744.3421,745.6685,744.033,745.3893,16504.0
2023-07-28 15:00:00,747.41,748.68,746.92,747.67,20009.0,745.3993,746.6659,744.9106,745.6586,20009.0
2023-07-28 15:30:00,747.44,748.0,745.26,746.01,53419.0,745.4292,745.9877,743.2551,744.003,53419.0
2023-07-31 09:30:00,745.47,745.47,739.39,740.39,13936.0,743.4645,743.4645,737.4008,738.3982,13936.0
2023-07-31 10:00:00,740.29,743.12,739.13,741.03,22649.0,738.2984,741.1208,737.1415,739.0364,22649.0
2023-07-31 10:30:00,740.84,741.46,738.61,738.94,19435.0,738.8469,739.4653,736.6229,736.9521,19435.0
2023-07-31 11:00:00,738.96,739.37,734.84,736.35,13004.0,736.972,737.3809,732.8631,734.369,13004.0
2023-07-31 11:30:00,736.91,738.06,736.24,736.57,6275.0,734.9275,736.0744,734.2593,734.5884,6275.0
2023-07-31 12:00:00,736.9,739.72,736.9,739.72,7059.0,734.9175,737.73,734.9175,737.73,7059.0
2023-07-31 12:30:00,739.72,740.13,738.46,739.09,6140.0,737.73,738.1389,736.4733,737.1017,6140.0
2023-07-31 13:00:00,738.72,739.04,737.15,738.65,8675.0,736.7326,737.0518,735.1669,736.6628,8675.0
2023-07-31 13:30:00,738.6,739.67,737.67,738.01,7050.0,736.613,737.6801,735.6855,736.0246,7050.0
2023-07-31 14:00:00,737.78,738.88,737.26,737.6,8908.0,735.7952,736.8922,735.2766,735.6157,8908.0
2023-07-31 14:30:00,737.76,739.65,737.3,739.57,5430.0,735.7752,737.6601,735.3165,737.5804,5430.0
2023-07-31 15:00:00,739.63,740.73,739.52,740.26,12013.0,737.6402,738.7372,737.5305,738.2685,12013.0
2023-07-31 15:30:00,740.3,742.45,739.78,742.24,40808.0,738.3084,740.4526,737.7898,740.2432,40808.0
2023-08-01 09:30:00,744.66,744.66,738.53,740.59,12801.0,742.6567,742.6567,736.5432,738.5976,12801.0
2023-08-01 10:00:00,740.5,742.03,734.64,736.17,9908.0,738.5079,740.0337,732.6636,734.1895,9908.0
2023-08-01 10:30:00,736.89,739.27,736.71,737.94,11609.0,734.9076,737.2812,734.7281,735.9547,11609.0
2023-08-01 11:00:00,737.13,738.0,734.44,734.44,8856.0,735.1469,736.0146,732.4642,732.4642,8856.0
2023-08-01 11:30:00,734.9,735.65,733.38,734.64,9409.0,732.9229,733.6709,731.407,732.6636,9409.0
2023-08-01 12:00:00,734.81,735.38,732.45,733.48,7795.0,732.8332,733.4016,730.4795,731.5067,7795.0
2023-08-01 12:30:00,732.94,735.06,732.94,734.99,7232.0,730.9682,733.0825,730.9682,733.0127,7232.0
2023-08-01 13:00:00,735.01,736.05,734.11,735.32,7853.0,733.0326,734.0698,732.135,733.3418,7853.0
2023-08-01 13:30:00,735.57,736.22,733.99,736.22,6927.0,733.5911,734.2394,732.0154,734.2394,6927.0
2023-08-01 14:00:00,735.58,737.29,735.5,735.88,5667.0,733.6011,735.3065,733.5213,733.9003,5667.0
2023-08-01 14:30:00,735.7,737.38,735.17,735.33,11114.0,733.7208,735.3963,733.1922,733.3518,11114.0
2023-08-01 15:00:00,735.21,737.34,734.85,737.0,13011.0,733.2321,735.3564,732.8731,735.0173,13011.0
2023-08-01 15:30:00,737.07,739.46,737.07,738.87,18230.0,735.0871,737.4707,735.0871,736.8822,18230.0
2023-08-02 09:30:00,740.72,744.78,737.19,740.45,13891.0,738.7273,742.7763,735.2068,738.458,13891.0
2023-08-02 10:00:00,739.37,740.89,732.15,734.04,13079.0,737.3809,738.8968,730.1803,732.0652,13079.0
2023-08-02 10:30:00,734.04,735.15,731.64,732.69,14458.0,732.0652,733.1723,729.6717,730.7189,14458.0
2023-08-02 11:00:00,733.45,738.0,731.89,738.0,17327.0,731.4768,736.0146,729.921,736.0146,17327.0
2023-08-02 11:30:00,738.2,739.17,735.95,737.2,7397.0,736.214,737.1814,733.9701,735.2167,7397.0
2023-08-02 12:00:00,738.17,741.0,736.8,739.56,21946.0,736.1841,739.0065,734.8178,737.5704,21946.0
2023-08-02 12:30:00,739.41,740.96,735.35,735.51,11394.0,737.4208,738.9666,733.3717,733.5313,11394.0
2023-08-02 13:00:00,735.5,735.91,730.54,732.5,22861.0,733.5213,733.9302,728.5747,730.5294,22861.0
2023-08-02 13:30:00,732.64,733.04,728.95,729.5,18482.0,730.669,731.0679,726.9889,727.5375,18482.0
2023-08-02 14:00:00,729.17,730.25,726.11,726.3,18672.0,727.2083,728.2854,724.1566,724.3461,18672.0
2023-08-02 14:30:00,726.54,729.8,726.47,728.87,20351.0,724.5854,727.8366,724.5156,726.9091,20351.0
2023-08-02 15:00:00,729.0,729.58,727.69,729.31,23224.0,727.0388,727.6172,725.7323,727.348,23224.0
2023-08-02 15:30:00,729.5,732.68,729.26,731.96,54703.0,727.5375,730.7089,727.2981,729.9908,54703.0
2023-08-03 09:30:00,763.01,780.0,759.15,771.46,114389.0,760.9573,777.9016,757.1077,769.3846,114389.0
2023-08-03 10:00:00,771.46,772.42,764.7,768.1,41205.0,769.3846,770.342,762.6428,766.0336,41205.0
2023-08-03 10:30:00,768.96,780.0,768.95,779.98,57226.0,766.8913,777.9016,766.8813,777.8816,57226.0
2023-08-03 11:00:00,779.51,781.5,776.5,780.27,33032.0,777.4129,779.3976,774.411,778.1709,33032.0
2023-08-03 11:30:00,780.75,784.0,778.38,784.0,29227.0,778.6496,781.8908,776.2859,781.8908,29227.0
2023-08-03 12:00:00,784.0,787.84,783.46,787.26,54960.0,781.8908,785.7205,781.3523,785.1421,54960.0
2023-08-03 12:30:00,787.19,787.38,779.21,780.0,21908.0,785.0722,785.2617,777.1137,777.9016,21908.0
2023-08-03 13:00:00,780.01,780.01,777.49,777.98,17339.0,777.9116,777.9116,775.3983,775.887,17339.0
2023-08-03 13:30:00,778.87,779.39,777.34,778.35,15291.0,776.7746,777.2932,775.2487,776.256,15291.0
2023-08-03 14:00:00,778.37,781.5,778.26,778.99,13514.0,776.276,779.3976,776.1663,776.8943,13514.0
2023-08-03 14:30:00,778.94,779.08,775.27,775.75,11548.0,776.8444,776.9841,773.1843,773.663,11548.0
2023-08-03 15:00:00,775.43,775.44,772.8,772.91,24997.0,773.3439,773.3539,770.721,770.8307,24997.0
2023-08-03 15:30:00,772.91,773.71,769.96,771.46,64516.0,770.8307,771.6285,767.8886,769.3846,64516.0
2023-08-04 09:30:00,775.74,784.83,771.42,775.06,26030.0,773.6531,782.7186,769.3447,772.9749,26030.0
2023-08-04 10:00:00,775.13,775.13,766.9,773.92,23538.0,773.0447,773.0447,764.8368,771.8379,23538.0
2023-08-04 10:30:00,773.01,773.69,769.54,770.82,11590.0,770.9304,771.6086,767.4697,768.7463,11590.0
2023-08-04 11:00:00,768.85,769.8,767.96,769.21,6650.0,766.7816,767.729,765.894,767.1406,6650.0
2023-08-04 11:30:00,770.0,773.39,770.0,773.39,7601.0,767.9285,771.3094,767.9285,771.3094,7601.0
2023-08-04 12:00:00,773.88,775.76,772.65,775.42,8749.0,771.7981,773.673,770.5714,773.3339,8749.0
2023-08-04 12:30:00,776.25,777.87,774.46,776.49,11680.0,774.1617,775.7773,772.3765,774.401,11680.0
2023-08-04 13:00:00,775.93,776.27,773.42,775.28,7635.0,773.8425,774.1816,771.3393,773.1943,7635.0
2023-08-04 13:30:00,775.38,776.97,774.59,774.6,12640.0,773.294,774.8797,772.5061,772.5161,12640.0
2023-08-04 14:00:00,774.0,774.0,768.64,768.87,11047.0,771.9177,771.9177,766.5722,766.8015,11047.0
2023-08-04 14:30:00,768.57,771.61,767.79,770.93,16775.0,766.5023,769.5342,765.7244,768.856,16775.0
2023-08-04 15:00:00,771.05,771.62,767.5,767.5,15435.0,768.9757,769.5441,765.4352,765.4352,15435.0
2023-08-04 15:30:00,767.79,769.48,765.06,766.75,58711.0,765.7244,767.4099,763.0018,764.6872,58711.0
2023-08-07 09:30:00,768.62,773.98,765.28,773.22,26823.0,766.5522,771.8978,763.2212,771.1398,26823.0
2023-08-07 10:00:00,773.24,779.01,772.27,778.74,18867.0,771.1598,776.9143,770.1924,776.645,18867.0
2023-08-07 10:30:00,779.35,780.74,776.17,778.53,24737.0,777.2533,778.6396,774.0819,776.4355,24737.0
2023-08-07 11:00:00,778.53,782.0,777.45,781.94,18305.0,776.4355,779.8962,775.3585,779.8364,18305.0
2023-08-07 11:30:00,782.27,782.27,780.34,780.4,7972.0,780.1655,780.1655,778.2407,778.3005,7972.0
2023-08-07 12:00:00,780.12,781.0,779.12,779.89,4574.0,778.0213,778.8989,777.024,777.7919,4574.0
2023-08-07 12:30:00,779.58,780.46,778.7,780.32,7170.0,777.4827,778.3604,776.6051,778.2207,7170.0
2023-08-07 13:00:00,780.36,781.39,779.21,780.35,8888.0,778.2606,779.2879,777.1137,778.2506,8888.0
2023-08-07 13:30:00,780.61,780.7,777.93,778.26,4438.0,778.51,778.5997,775.8372,776.1663,4438.0
2023-08-07 14:00:00,778.49,778.49,776.65,777.25,7262.0,776.3957,776.3957,774.5606,775.159,7262.0
2023-08-07 14:30:00,777.23,778.35,776.82,777.23,6044.0,775.139,776.256,774.7301,775.139,6044.0
2023-08-07 15:00:00,777.42,779.84,776.81,779.46,10732.0,775.3285,777.742,774.7202,777.363,10732.0
2023-08-07 15:30:00,779.29,779.29,773.72,774.61,48033.0,777.1935,777.1935,771.6385,772.5261,48033.0
2023-08-08 09:30:00,775.92,777.5,770.84,773.33,13955.0,773.8326,775.4083,768.7662,771.2495,13955.0
2023-08-08 10:00:00,773.95,775.23,770.94,770.94,12356.0,771.8679,773.1444,768.866,768.866,12356.0
2023-08-08 10:30:00,771.26,775.09,770.65,774.28,21267.0,769.1851,773.0048,768.5767,772.197,21267.0
2023-08-08 11:00:00,774.87,777.71,774.52,775.9,8880.0,772.7854,775.6178,772.4363,773.8126,8880.0
2023-08-08 11:30:00,776.46,778.65,775.47,778.23,9010.0,774.3711,776.5552,773.3838,776.1364,9010.0
2023-08-08 12:00:00,778.38,780.4,777.09,778.21,12530.0,776.2859,778.3005,774.9994,776.1164,12530.0
2023-08-08 12:30:00,777.99,778.66,775.04,775.5,6718.0,775.897,776.5652,772.9549,773.4137,6718.0
2023-08-08 13:00:00,775.81,776.8,775.01,775.59,10337.0,773.7229,774.7102,772.925,773.5035,10337.0
2023-08-08 13:30:00,775.38,777.14,775.28,777.14,5911.0,773.294,775.0493,773.1943,775.0493,5911.0
2023-08-08 14:00:00,776.74,777.59,776.18,776.89,11496.0,774.6504,775.4981,774.0919,774.8,11496.0
2023-08-08 14:30:00,776.63,779.74,776.39,779.48,7243.0,774.5407,777.6423,774.3013,777.383,7243.0
2023-08-08 15:00:00,779.02,780.88,779.02,780.47,11587.0,776.9242,778.7792,776.9242,778.3703,11587.0
2023-08-08 15:30:00,780.51,781.29,779.22,780.4,39321.0,778.4102,779.1881,777.1237,778.3005,39321.0
2023-08-09 09:30:00,782.0,791.16,780.0,787.65,23243.0,779.8962,789.0316,777.9016,785.531,23243.0
2023-08-09 10:00:00,788.95,789.63,785.33,789.62,10843.0,786.8275,787.5057,783.2173,787.4957,10843.0
2023-08-09 10:30:00,789.21,794.84,789.21,794.31,23606.0,787.0868,792.7017,787.0868,792.1731,23606.0
2023-08-09 11:00:00,794.57,795.84,792.81,792.82,14463.0,792.4324,793.699,790.6771,790.6871,14463.0
2023-08-09 11:30:00,791.7,793.91,790.14,791.04,10937.0,789.5701,791.7742,788.0143,788.9119,10937.0
2023-08-09 12:00:00,791.71,791.71,789.03,791.16,8613.0,789.5801,789.5801,786.9073,789.0316,8613.0
2023-08-09 12:30:00,791.1,791.67,789.63,791.67,8960.0,788.9717,789.5402,787.5057,789.5402,8960.0
2023-08-09 13:00:00,791.34,795.03,791.34,793.01,10068.0,789.2111,792.8912,789.2111,790.8766,10068.0
2023-08-09 13:30:00,792.92,792.92,790.19,791.1,13621.0,790.7868,790.7868,788.0642,788.9717,13621.0
2023-08-09 14:00:00,790.16,790.16,786.01,789.05,6295.0,788.0343,788.0343,783.8954,786.9272,6295.0
2023-08-09 14:30:00,789.24,790.43,788.0,788.47,13500.0,787.1167,788.3035,785.8801,786.3488,13500.0
2023-08-09 15:00:00,788.46,788.9,786.63,787.03,6625.0,786.3388,786.7776,784.5138,784.9127,6625.0
2023-08-09 15:30:00,787.0,787.31,783.75,785.75,35469.0,784.8828,785.1919,781.6415,783.6361,35469.0
2023-08-10 09:30:00,789.0,795.69,789.0,795.25,16418.0,786.8774,793.5494,786.8774,793.1106,16418.0
2023-08-10 10:00:00,795.8,798.73,794.26,798.73,17142.0,793.6591,796.5812,792.1232,796.5812,17142.0
2023-08-10 10:30:00,799.0,799.44,795.27,797.15,10808.0,796.8505,797.2893,793.1305,795.0055,10808.0
2023-08-10 11:00:00,796.66,798.04,795.49,798.04,9717.0,794.5168,795.8931,793.3499,795.8931,9717.0
2023-08-10 11:30:00,798.04,799.05,794.12,794.61,10018.0,795.8931,796.9003,791.9836,792.4723,10018.0
2023-08-10 12:00:00,794.97,795.89,792.31,793.53,5639.0,792.8313,793.7488,790.1785,791.3952,5639.0
2023-08-10 12:30:00,793.4,796.3,793.09,794.83,5637.0,791.2655,794.1577,790.9564,792.6917,5637.0
2023-08-10 13:00:00,794.73,795.06,793.83,794.24,3579.0,792.592,792.9211,791.6944,792.1033,3579.0
2023-08-10 13:30:00,794.48,794.91,792.88,793.34,6911.0,792.3426,792.7715,790.7469,791.2057,6911.0
2023-08-10 14:00:00,793.28,795.99,793.09,795.09,11623.0,791.1459,793.8486,790.9564,792.951,11623.0
2023-08-10 14:30:00,795.12,796.56,794.95,796.44,9092.0,792.9809,794.417,792.8114,794.2974,9092.0
2023-08-10 15:00:00,797.0,797.22,794.51,795.31,14922.0,794.8559,795.0753,792.3726,793.1704,14922.0
2023-08-10 15:30:00,794.91,794.91,792.02,793.07,31623.0,792.7715,792.7715,789.8893,790.9364,31623.0
2023-08-11 09:30:00,794.69,799.81,794.69,798.93,13820.0,792.5521,797.6583,792.5521,796.7807,13820.0
2023-08-11 10:00:00,799.34,802.19,797.76,800.51,44310.0,797.1896,800.0319,795.6138,798.3564,44310.0
2023-08-11 10:30:00,801.61,804.5,801.61,803.51,11242.0,799.4535,802.3357,799.4535,801.3483,11242.0
2023-08-11 11:00:00,803.21,803.39,800.7,801.4,12809.0,801.0492,801.2287,798.5459,799.244,12809.0
2023-08-11 11:30:00,801.06,802.99,801.05,802.7,10631.0,798.9049,800.8297,798.895,800.5405,10631.0
2023-08-11 12:00:00,803.88,804.75,803.23,804.62,23813.0,801.7173,802.585,801.0691,802.4554,23813.0
2023-08-11 12:30:00,805.0,807.6,805.0,807.2,22519.0,802.8343,805.4273,802.8343,805.0284,22519.0
2023-08-11 13:00:00,807.08,809.52,807.0,809.04,11453.0,804.9087,807.3422,804.829,806.8635,11453.0
2023-08-11 13:30:00,809.03,809.66,805.16,805.36,8462.0,806.8535,807.4818,802.9939,803.1934,8462.0
2023-08-11 14:00:00,806.12,807.14,805.26,805.97,5148.0,803.9513,804.9686,803.0936,803.8017,5148.0
2023-08-11 14:30:00,805.78,806.51,803.0,804.85,23922.0,803.6122,804.3403,800.8397,802.6847,23922.0
2023-08-11 15:00:00,804.79,806.48,804.79,806.11,8072.0,802.6249,804.3104,802.6249,803.9413,8072.0
2023-08-11 15:30:00,805.7,807.48,805.51,807.26,61290.0,803.5325,805.3077,803.343,805.0883,61290.0
2023-08-14 09:30:00,809.86,809.86,802.99,804.43,16050.0,807.6813,807.6813,800.8297,802.2659,16050.0
2023-08-14 10:00:00,803.93,808.3,800.8,808.3,18110.0,801.7672,806.1255,798.6456,806.1255,18110.0
2023-08-14 10:30:00,808.31,809.32,806.72,807.69,7457.0,806.1354,807.1427,804.5497,805.5171,7457.0
2023-08-14 11:00:00,808.31,808.6,805.59,806.79,8176.0,806.1354,806.4246,803.4227,804.6195,8176.0
2023-08-14 11:30:00,806.78,806.78,804.07,804.55,10090.0,804.6095,804.6095,801.9068,802.3855,10090.0
2023-08-14 12:00:00,805.29,806.79,803.67,804.76,13292.0,803.1236,804.6195,801.5079,802.595,13292.0
2023-08-14 12:30:00,804.91,806.09,804.87,805.66,4900.0,802.7446,803.9214,802.7047,803.4926,4900.0
2023-08-14 13:00:00,805.91,806.82,805.34,806.82,3875.0,803.7419,804.6494,803.1734,804.6494,3875.0
2023-08-14 13:30:00,806.64,807.27,806.0,806.62,2826.0,804.4699,805.0982,803.8316,804.45,2826.0
2023-08-14 14:00:00,806.47,807.64,805.83,807.64,5132.0,804.3004,805.4672,803.6621,805.4672,5132.0
2023-08-14 14:30:00,807.34,807.89,806.29,807.51,8885.0,805.168,805.7166,804.1209,805.3376,8885.0
2023-08-14 15:00:00,807.33,808.22,806.57,807.17,4850.0,805.1581,806.0457,804.4001,804.9985,4850.0
2023-08-14 15:30:00,806.53,809.95,806.53,808.48,43296.0,804.3602,807.771,804.3602,806.305,43296.0
2023-08-15 09:30:00,804.42,806.31,800.89,805.62,13570.0,802.2559,804.1408,798.7354,803.4527,13570.0
2023-08-15 10:00:00,805.74,806.27,803.41,805.2,6963.0,803.5723,804.1009,801.2486,803.0338,6963.0
2023-08-15 10:30:00,805.47,807.56,805.27,806.01,3989.0,803.3031,805.3874,803.1036,803.8416,3989.0
2023-08-15 11:00:00,805.25,806.35,804.25,804.51,3939.0,803.0837,804.1807,802.0864,802.3457,3939.0
2023-08-15 11:30:00,805.43,806.5,804.89,805.55,5000.0,803.2632,804.3303,802.7246,803.3829,5000.0
2023-08-15 12:00:00,805.83,806.74,804.81,805.46,6006.0,803.6621,804.5697,802.6448,803.2931,6006.0
2023-08-15 12:30:00,805.51,807.63,805.12,807.28,3475.0,803.343,805.4573,802.954,805.1082,3475.0
2023-08-15 13:00:00,807.27,809.01,807.02,808.13,3832.0,805.0982,806.8335,804.8489,805.9559,3832.0
2023-08-15 13:30:00,808.04,808.3,805.83,807.07,5803.0,805.8662,806.1255,803.6621,804.8988,5803.0
2023-08-15 14:00:00,807.63,808.73,807.52,808.11,3277.0,805.4573,806.5543,805.3476,805.936,3277.0
2023-08-15 14:30:00,808.14,810.5,808.14,808.96,12357.0,805.9659,808.3195,805.9659,806.7837,12357.0
2023-08-15 15:00:00,809.33,809.5,807.57,807.86,6089.0,807.1527,807.3222,805.3974,805.6866,6089.0
2023-08-15 15:30:00,807.86,807.86,805.99,806.13,24547.0,805.6866,805.6866,803.8217,803.9613,24547.0
2023-08-16 09:30:00,803.94,808.99,802.22,804.13,12445.0,801.7772,806.8136,800.0618,801.9667,12445.0
2023-08-16 10:00:00,803.53,805.42,802.51,805.42,7665.0,801.3683,803.2532,800.351,803.2532,7665.0
2023-08-16 10:30:00,804.56,805.9,803.71,805.59,6347.0,802.3955,803.7319,801.5478,803.4227,6347.0
2023-08-16 11:00:00,805.88,806.45,804.52,804.8,7030.0,803.712,804.2804,802.3556,802.6349,7030.0
2023-08-16 11:30:00,805.29,806.34,803.99,804.0,6405.0,803.1236,804.1707,801.8271,801.837,6405.0
2023-08-16 12:00:00,804.48,804.68,801.92,802.73,12024.0,802.3157,802.5152,799.7626,800.5704,12024.0
2023-08-16 12:30:00,803.88,804.05,803.0,803.39,3484.0,801.7173,801.8869,800.8397,801.2287,3484.0
2023-08-16 13:00:00,803.73,804.12,802.25,802.54,16173.0,801.5678,801.9567,800.0917,800.381,16173.0
2023-08-16 13:30:00,803.02,804.7,802.47,804.27,6557.0,800.8597,802.5351,800.3111,802.1063,6557.0
2023-08-16 14:00:00,804.02,804.02,802.05,802.83,3928.0,801.857,801.857,799.8923,800.6702,3928.0
2023-08-16 14:30:00,802.79,804.01,801.36,801.88,5217.0,800.6303,801.847,799.2041,799.7227,5217.0
2023-08-16 15:00:00,801.71,801.71,798.1,798.1,7701.0,799.5532,799.5532,795.9529,795.9529,7701.0
2023-08-16 15:30:00,798.07,800.48,796.96,797.31,26055.0,795.923,798.3265,794.816,795.165,26055.0
2023-08-17 09:30:00,800.11,800.11,795.91,797.8,8554.0,797.9575,797.9575,793.7688,795.6537,8554.0
2023-08-17 10:00:00,797.93,798.4,794.66,797.17,7867.0,795.7834,796.2521,792.5222,795.0254,7867.0
2023-08-17 10:30:00,796.11,798.62,796.05,796.67,5546.0,793.9683,796.4715,793.9084,794.5267,5546.0
2023-08-17 11:00:00,796.86,798.56,796.67,797.97,7748.0,794.7162,796.4117,794.5267,795.8232,7748.0
2023-08-17 11:30:00,797.97,800.0,797.97,799.46,10245.0,795.8232,797.8478,795.8232,797.3092,10245.0
2023-08-17 12:00:00,799.66,799.66,797.8,797.84,3340.0,797.5087,797.5087,795.6537,795.6936,3340.0
2023-08-17 12:30:00,798.36,798.77,797.3,798.52,4748.0,796.2122,796.6211,795.155,796.3718,4748.0
2023-08-17 13:00:00,799.0,799.86,797.62,798.18,5023.0,796.8505,797.7082,795.4742,796.0327,5023.0
2023-08-17 13:30:00,798.0,798.76,797.68,798.24,7574.0,795.8532,796.6111,795.534,796.0925,7574.0
2023-08-17 14:00:00,798.02,798.28,796.93,798.02,2889.0,795.8731,796.1324,794.786,795.8731,2889.0
2023-08-17 14:30:00,798.08,798.35,796.19,797.81,8361.0,795.933,796.2022,794.048,795.6637,8361.0
2023-08-17 15:00:00,798.12,798.71,795.34,796.52,13168.0,795.9728,796.5613,793.2003,794.3771,13168.0
2023-08-17 15:30:00,796.54,798.24,795.73,796.85,38375.0,794.3971,796.0925,793.5893,794.7063,38375.0
2023-08-18 09:30:00,794.85,799.08,790.33,798.0,21001.0,792.7116,796.9303,788.2038,795.8532,21001.0
2023-08-18 10:00:00,798.27,800.1,794.38,795.21,11391.0,796.1224,797.9475,792.2429,793.0707,11391.0
2023-08-18 10:30:00,795.2,796.81,794.2,795.13,18930.0,793.0607,794.6664,792.0634,792.9909,18930.0
2023-08-18 11:00:00,796.56,797.38,794.37,794.61,5697.0,794.417,795.2348,792.2329,792.4723,5697.0
2023-08-18 11:30:00,795.0,795.73,793.66,795.39,7646.0,792.8612,793.5893,791.5248,793.2502,7646.0
2023-08-18 12:00:00,795.9,796.3,795.08,795.33,2700.0,793.7588,794.1577,792.941,793.1903,2700.0
2023-08-18 12:30:00,795.15,797.42,795.13,795.49,3819.0,793.0108,795.2747,792.9909,793.3499,3819.0
2023-08-18 13:00:00,794.45,794.81,793.23,794.03,5786.0,792.3127,792.6717,791.096,791.8938,5786.0
2023-08-18 13:30:00,794.55,821.0,793.65,806.3,258461.0,792.4124,818.7913,791.5149,804.1308,258461.0
2023-08-18 14:00:00,805.71,811.48,799.15,808.33,46560.0,803.5424,809.2969,797.0001,806.1554,46560.0
2023-08-18 14:30:00,808.69,814.98,807.47,813.75,38228.0,806.5144,812.7875,805.2977,811.5608,38228.0
2023-08-18 15:00:00,813.99,815.38,809.89,814.96,38791.0,811.8001,813.1864,807.7112,812.7675,38791.0
2023-08-18 15:30:00,814.22,816.35,812.14,812.4,94888.0,812.0295,814.1538,809.9551,810.2144,94888.0
2023-08-21 09:30:00,825.0,832.2,820.61,830.45,74937.0,822.7805,829.9612,818.4023,828.2159,74937.0
2023-08-21 10:00:00,830.44,830.44,823.3,826.26,15307.0,828.2059,828.2059,821.0851,824.0371,15307.0
2023-08-21 10:30:00,825.0,828.0,825.0,826.99,26442.0,822.7805,825.7725,822.7805,824.7652,26442.0
2023-08-21 11:00:00,826.91,830.5,826.91,830.0,22577.0,824.6854,828.2657,824.6854,827.7671,22577.0
2023-08-21 11:30:00,830.0,832.46,828.67,831.94,35840.0,827.7671,830.2205,826.4407,829.7019,35840.0
2023-08-21 12:00:00,832.45,838.0,830.68,837.42,44052.0,830.2105,835.7456,828.4452,835.1671,44052.0
2023-08-21 12:30:00,837.43,838.0,834.24,836.81,21825.0,835.1771,835.7456,831.9957,834.5588,21825.0
2023-08-21 13:00:00,836.48,839.98,836.43,839.62,18016.0,834.2296,837.7202,834.1798,837.3612,18016.0
2023-08-21 13:30:00,839.98,845.0,839.83,844.23,50642.0,837.7202,842.7267,837.5706,841.9588,50642.0
2023-08-21 14:00:00,844.92,846.18,840.81,841.45,27329.0,842.6469,843.9035,838.548,839.1863,27329.0
2023-08-21 14:30:00,841.52,842.47,837.95,838.35,26172.0,839.2561,840.2035,835.6957,836.0946,26172.0
2023-08-21 15:00:00,838.01,842.42,836.81,842.21,28698.0,835.7555,840.1537,834.5588,839.9442,28698.0
2023-08-21 15:30:00,841.77,846.09,841.66,844.37,118042.0,839.5054,843.8138,839.3957,842.0984,118042.0
2023-08-22 09:30:00,842.33,846.05,838.5,844.74,31627.0,840.0639,843.7739,836.2442,842.4674,31627.0
2023-08-22 10:00:00,844.51,847.5,842.44,843.33,37933.0,842.238,845.22,840.1736,841.0612,37933.0
2023-08-22 10:30:00,843.06,844.14,842.08,843.41,23198.0,840.7919,841.869,839.8146,841.141,23198.0
2023-08-22 11:00:00,843.2,843.56,838.89,840.44,26240.0,840.9316,841.2906,836.6332,838.179,26240.0
2023-08-22 11:30:00,840.5,841.8,838.1,841.75,26447.0,838.2388,839.5353,835.8453,839.4855,26447.0
2023-08-22 12:00:00,841.01,841.91,839.0,839.47,14890.0,838.7475,839.645,836.7429,837.2116,14890.0
2023-08-22 12:30:00,839.26,840.0,838.15,838.29,21324.0,837.0022,837.7402,835.8952,836.0348,21324.0
2023-08-22 13:00:00,837.17,837.6,835.93,837.0,16727.0,834.9178,835.3466,833.6811,834.7482,16727.0
2023-08-22 13:30:00,836.82,839.37,836.8,838.75,10078.0,834.5687,837.1119,834.5488,836.4935,10078.0
2023-08-22 14:00:00,839.0,842.39,838.76,841.9,28279.0,836.7429,840.1237,836.5035,839.6351,28279.0
2023-08-22 14:30:00,842.18,842.18,840.77,841.43,11781.0,839.9143,839.9143,838.5081,839.1663,11781.0
2023-08-22 15:00:00,841.19,842.57,840.82,840.83,13246.0,838.927,840.3033,838.558,838.5679,13246.0
2023-08-22 15:30:00,840.54,841.51,839.32,840.73,53780.0,838.2787,839.2461,837.062,838.4682,53780.0
2023-08-23 09:30:00,845.0,847.5,839.07,841.12,26545.0,842.7267,845.22,836.8127,838.8572,26545.0
2023-08-23 10:00:00,841.57,843.06,838.97,839.97,24970.0,839.306,840.7919,836.7129,837.7103,24970.0
2023-08-23 10:30:00,840.05,840.11,837.82,839.04,12477.0,837.79,837.8499,835.566,836.7828,12477.0
2023-08-23 11:00:00,838.93,845.51,838.75,845.51,22733.0,836.6731,843.2354,836.4935,843.2354,22733.0
2023-08-23 11:30:00,845.54,846.19,844.2,844.22,15182.0,843.2653,843.9135,841.9289,841.9488,15182.0
2023-08-23 12:00:00,844.33,844.83,842.53,843.65,14661.0,842.0585,842.5572,840.2634,841.3804,14661.0
2023-08-23 12:30:00,844.18,844.24,842.11,843.0,7883.0,841.9089,841.9688,839.8445,840.7321,7883.0
2023-08-23 13:00:00,843.38,844.71,843.33,844.69,5708.0,841.1111,842.4375,841.0612,842.4176,5708.0
2023-08-23 13:30:00,844.73,844.81,842.21,843.29,9816.0,842.4575,842.5372,839.9442,841.0213,9816.0
2023-08-23 14:00:00,842.5,843.94,842.28,843.69,6180.0,840.2334,841.6696,840.014,841.4202,6180.0
2023-08-23 14:30:00,843.25,843.41,841.8,842.1,10721.0,840.9814,841.141,839.5353,839.8345,10721.0
2023-08-23 15:00:00,842.46,844.99,842.28,842.86,14782.0,840.1936,842.7168,840.014,840.5925,14782.0
2023-08-23 15:30:00,842.97,843.47,840.5,840.81,63498.0,840.7022,841.2008,838.2388,838.548,63498.0
2023-08-24 09:30:00,842.82,845.09,840.82,841.03,18374.0,840.5526,842.8165,838.558,838.7674,18374.0
2023-08-24 10:00:00,842.1,842.1,835.3,838.4,13882.0,839.8345,839.8345,833.0528,836.1445,13882.0
2023-08-24 10:30:00,837.35,838.55,835.63,836.59,8384.0,835.0973,836.2941,833.3819,834.3393,8384.0
2023-08-24 11:00:00,836.25,837.1,833.36,837.1,18306.0,834.0003,834.848,831.118,834.848,18306.0
2023-08-24 11:30:00,837.44,837.44,833.74,834.63,8950.0,835.1871,835.1871,831.497,832.3846,8950.0
2023-08-24 12:00:00,834.58,835.48,832.76,832.87,7715.0,832.3348,833.2323,830.5197,830.6294,7715.0
2023-08-24 12:30:00,833.39,834.15,832.65,832.66,5985.0,831.148,831.9059,830.4099,830.4199,5985.0
2023-08-24 13:00:00,832.86,833.61,831.29,831.8,12730.0,830.6194,831.3674,829.0536,829.5622,12730.0
2023-08-24 13:30:00,832.03,832.79,830.43,832.67,15296.0,829.7916,830.5496,828.1959,830.4299,15296.0
2023-08-24 14:00:00,832.59,834.0,831.61,832.74,9390.0,830.3501,831.7563,829.3727,830.4997,9390.0
2023-08-24 14:30:00,833.1,833.62,832.21,833.2,6699.0,830.8587,831.3773,829.9711,830.9585,6699.0
2023-08-24 15:00:00,833.16,834.72,832.81,833.79,10245.0,830.9186,832.4744,830.5695,831.5469,10245.0
2023-08-24 15:30:00,833.74,834.52,830.23,831.21,41358.0,831.497,832.2749,827.9965,828.9738,41358.0
2023-08-25 09:30:00,832.53,834.99,830.78,832.09,8119.0,830.2903,832.7437,828.545,829.8515,8119.0
2023-08-25 10:00:00,834.48,834.48,828.12,829.83,11247.0,832.235,832.235,825.8921,827.5975,11247.0
2023-08-25 10:30:00,828.67,832.03,828.02,829.81,6506.0,826.4407,829.7916,825.7924,827.5776,6506.0
2023-08-25 11:00:00,830.08,832.18,828.73,829.81,8842.0,827.8469,829.9412,826.5005,827.5776,8842.0
2023-08-25 11:30:00,829.81,829.88,828.02,828.7,11160.0,827.5776,827.6474,825.7924,826.4706,11160.0
2023-08-25 12:00:00,828.64,829.65,828.61,828.93,7849.0,826.4107,827.418,826.3808,826.7,7849.0
2023-08-25 12:30:00,828.92,829.06,826.67,827.51,6690.0,826.69,826.8296,824.446,825.2838,6690.0
2023-08-25 13:00:00,828.23,828.8,826.47,828.0,7465.0,826.0018,826.5703,824.2466,825.7725,7465.0
2023-08-25 13:30:00,827.94,831.04,827.39,830.67,5170.0,825.7126,828.8043,825.1641,828.4353,5170.0
2023-08-25 14:00:00,830.73,831.77,830.33,830.86,8520.0,828.4951,829.5323,828.0962,828.6248,8520.0
2023-08-25 14:30:00,830.47,831.01,829.21,830.26,12099.0,828.2358,828.7744,826.9792,828.0264,12099.0
2023-08-25 15:00:00,830.62,833.09,829.26,832.51,9945.0,828.3854,830.8488,827.0291,830.2703,9945.0
2023-08-25 15:30:00,832.42,833.42,829.22,830.41,38173.0,830.1806,831.1779,826.9892,828.176,38173.0
2023-08-28 09:30:00,833.41,833.41,829.72,831.03,8443.0,831.1679,831.1679,827.4878,828.7943,8443.0
2023-08-28 10:00:00,831.75,832.92,830.64,832.79,5152.0,829.5124,830.6792,828.4054,830.5496,5152.0
2023-08-28 10:30:00,832.6,833.41,829.42,829.44,4858.0,830.3601,831.1679,827.1886,827.2086,4858.0
2023-08-28 11:00:00,829.69,830.04,828.47,829.65,3281.0,827.4579,827.807,826.2412,827.418,3281.0
2023-08-28 11:30:00,829.83,831.73,829.51,831.19,3133.0,827.5975,829.4924,827.2784,828.9539,3133.0
2023-08-28 12:00:00,831.73,831.73,830.27,831.31,3406.0,829.4924,829.4924,828.0364,829.0736,3406.0
2023-08-28 12:30:00,830.4,832.56,829.86,832.12,4465.0,828.166,830.3202,827.6275,829.8814,4465.0
2023-08-28 13:00:00,831.95,832.66,831.79,832.24,2600.0,829.7118,830.4199,829.5523,830.0011,2600.0
2023-08-28 13:30:00,832.73,832.93,830.3,831.01,3300.0,830.4897,830.6892,828.0663,828.7744,3300.0
2023-08-28 14:00:00,830.01,831.21,828.0,831.21,13578.0,827.7771,828.9738,825.7725,828.9738,13578.0
2023-08-28 14:30:00,830.29,831.92,829.73,831.22,2380.0,828.0563,829.6819,827.4978,828.9838,2380.0
2023-08-28 15:00:00,830.39,832.15,829.96,830.94,5661.0,828.156,829.9113,827.7272,828.7045,5661.0
2023-08-28 15:30:00,830.7,832.27,829.75,830.93,17311.0,828.4652,830.031,827.5178,828.6946,17311.0
2023-08-29 09:30:00,833.37,835.68,830.96,834.16,14537.0,831.128,833.4318,828.7245,831.9159,14537.0
2023-08-29 10:00:00,836.63,836.63,828.91,830.36,18807.0,834.3792,834.3792,826.68,828.1261,18807.0
2023-08-29 10:30:00,830.37,831.03,827.84,828.19,8510.0,828.1361,828.7943,825.6129,825.9619,8510.0
2023-08-29 11:00:00,828.26,829.56,826.67,828.04,8337.0,826.0318,827.3283,824.446,825.8124,8337.0
2023-08-29 11:30:00,827.92,828.4,824.6,825.45,8090.0,825.6927,826.1714,822.3816,823.2293,8090.0
2023-08-29 12:00:00,825.4,827.19,825.39,826.01,8180.0,823.1795,824.9646,823.1695,823.7878,8180.0
2023-08-29 12:30:00,826.14,826.71,824.85,826.71,8436.0,823.9175,824.4859,822.6309,824.4859,8436.0
2023-08-29 13:00:00,826.61,827.7,825.68,827.21,5130.0,824.3862,825.4733,823.4587,824.9846,5130.0
2023-08-29 13:30:00,827.39,828.32,826.29,826.81,5012.0,825.1641,826.0916,824.0671,824.5857,5012.0
2023-08-29 14:00:00,827.26,827.86,826.6,826.9,5626.0,825.0344,825.6328,824.3762,824.6754,5626.0
2023-08-29 14:30:00,826.88,828.35,826.45,827.25,5655.0,824.6555,826.1215,824.2266,825.0245,5655.0
2023-08-29 15:00:00,826.92,829.55,826.31,829.55,8962.0,824.6954,827.3183,824.087,827.3183,8962.0
2023-08-29 15:30:00,829.42,830.63,829.1,830.35,24230.0,827.1886,828.3954,826.8695,828.1161,24230.0
2023-08-30 09:30:00,830.75,833.98,830.75,832.71,6048.0,828.5151,831.7364,828.5151,830.4698,6048.0
2023-08-30 10:00:00,833.44,834.33,830.22,830.22,4654.0,831.1978,832.0854,827.9865,827.9865,4654.0
2023-08-30 10:30:00,829.48,832.75,829.32,832.35,3055.0,827.2485,830.5097,827.0889,830.1108,3055.0
2023-08-30 11:00:00,832.97,834.27,831.75,832.21,7856.0,830.7291,832.0256,829.5124,829.9711,7856.0
2023-08-30 11:30:00,832.73,833.31,831.4,831.4,5173.0,830.4897,831.0682,829.1633,829.1633,5173.0
2023-08-30 12:00:00,830.89,832.51,830.29,831.91,4134.0,828.6547,830.2703,828.0563,829.6719,4134.0
2023-08-30 12:30:00,832.5,832.86,830.99,831.57,6817.0,830.2604,830.6194,828.7544,829.3329,6817.0
2023-08-30 13:00:00,831.06,831.44,830.11,830.53,9802.0,828.8242,829.2032,827.8768,828.2957,9802.0
2023-08-30 13:30:00,831.17,832.21,830.92,831.53,4024.0,828.9339,829.9711,828.6846,829.293,4024.0
2023-08-30 14:00:00,832.63,833.38,831.66,832.01,5238.0,830.39,831.138,829.4226,829.7717,5238.0
2023-08-30 14:30:00,831.91,832.94,831.3,832.34,13778.0,829.6719,830.6992,829.0636,830.1008,13778.0
2023-08-30 15:00:00,832.92,833.99,832.18,833.94,5210.0,830.6792,831.7463,829.9412,831.6965,5210.0
2023-08-30 15:30:00,833.8,835.03,832.77,834.99,26726.0,831.5569,832.7835,830.5296,832.7437,26726.0
2023-08-31 09:30:00,835.87,835.87,829.53,830.65,13158.0,833.6213,833.6213,827.2983,828.4153,13158.0
2023-08-31 10:00:00,829.85,830.64,828.89,830.4,9654.0,827.6175,828.4054,826.6601,828.166,9654.0
2023-08-31 10:30:00,831.37,833.79,830.86,831.27,6634.0,829.1334,831.5469,828.6248,829.0337,6634.0
2023-08-31 11:00:00,831.82,832.9,830.0,831.65,4844.0,829.5822,830.6593,827.7671,829.4126,4844.0
2023-08-31 11:30:00,831.38,833.22,830.0,833.22,5149.0,829.1434,830.9784,827.7671,830.9784,5149.0
2023-08-31 12:00:00,833.18,834.18,831.86,832.55,3518.0,830.9385,831.9358,829.6221,830.3102,3518.0
2023-08-31 12:30:00,832.03,832.14,830.46,832.0,4054.0,829.7916,829.9013,828.2258,829.7617,4054.0
2023-08-31 13:00:00,831.39,832.11,830.87,832.05,3580.0,829.1533,829.8714,828.6347,829.8116,3580.0
2023-08-31 13:30:00,832.45,832.45,831.09,831.25,6287.0,830.2105,830.2105,828.8541,829.0137,6287.0
2023-08-31 14:00:00,831.85,832.75,831.72,832.31,2430.0,829.6121,830.5097,829.4825,830.0709,2430.0
2023-08-31 14:30:00,832.12,832.21,830.02,830.02,5057.0,829.8814,829.9711,827.787,827.787,5057.0
2023-08-31 15:00:00,830.37,831.66,828.66,828.69,15607.0,828.1361,829.4226,826.4307,826.4606,15607.0
2023-08-31 15:30:00,828.3,828.54,825.8,826.45,43889.0,826.0717,826.311,823.5784,824.2266,43889.0
2023-09-01 09:30:00,834.55,835.17,829.03,833.73,9167.0,832.3048,832.9232,826.7997,831.487,9167.0
2023-09-01 10:00:00,832.25,837.92,830.53,836.26,5425.0,830.011,835.6658,828.2957,834.0102,5425.0
2023-09-01 10:30:00,836.29,836.29,834.19,835.22,5141.0,834.0402,834.0402,831.9458,832.973,5141.0
2023-09-01 11:00:00,836.5,836.5,834.86,836.17,5202.0,834.2496,834.2496,832.614,833.9205,5202.0
2023-09-01 11:30:00,835.88,837.48,835.52,836.03,5150.0,833.6313,835.227,833.2722,833.7809,5150.0
2023-09-01 12:00:00,836.78,837.26,835.08,836.46,4041.0,834.5288,835.0075,832.8334,834.2097,4041.0
2023-09-01 12:30:00,836.63,836.89,835.84,835.88,2000.0,834.3792,834.6385,833.5914,833.6313,2000.0
2023-09-01 13:00:00,835.49,836.09,834.48,835.44,5615.0,833.2423,833.8407,832.235,833.1924,5615.0
2023-09-01 13:30:00,835.89,836.67,835.52,836.66,2598.0,833.6412,834.4191,833.2722,834.4092,2598.0
2023-09-01 14:00:00,836.17,836.21,832.84,833.21,3900.0,833.9205,833.9604,830.5994,830.9684,3900.0
2023-09-01 14:30:00,833.19,833.79,832.42,832.57,5454.0,830.9485,831.5469,830.1806,830.3302,5454.0
2023-09-01 15:00:00,832.4,833.96,831.87,833.8,2594.0,830.1606,831.7164,829.632,831.5569,2594.0
2023-09-01 15:30:00,834.14,834.21,831.34,831.77,20659.0,831.8959,831.9658,829.1035,829.5323,20659.0
2023-09-05 09:30:00,835.39,835.69,826.26,829.31,15365.0,833.1426,833.4418,824.0371,827.0789,15365.0
2023-09-05 10:00:00,829.3,831.55,828.45,828.45,4422.0,827.069,829.3129,826.2212,826.2212,4422.0
2023-09-05 10:30:00,828.03,828.03,825.02,826.74,4606.0,825.8024,825.8024,822.8005,824.5158,4606.0
2023-09-05 11:00:00,827.07,828.75,826.19,828.5,6517.0,824.845,826.5204,823.9673,826.2711,6517.0
2023-09-05 11:30:00,828.64,828.64,824.37,824.56,3945.0,826.4107,826.4107,822.1522,822.3417,3945.0
2023-09-05 12:00:00,824.57,825.31,823.2,824.66,6807.0,822.3517,823.0897,820.9854,822.4414,6807.0
2023-09-05 12:30:00,824.1,824.72,822.84,823.89,6608.0,821.883,822.5013,820.6263,821.6735,6608.0
2023-09-05 13:00:00,824.31,824.82,823.24,824.24,3103.0,822.0924,822.601,821.0253,822.0226,3103.0
2023-09-05 13:30:00,824.13,825.06,822.0,823.33,5172.0,821.9129,822.8404,819.7886,821.115,5172.0
2023-09-05 14:00:00,823.24,824.86,823.23,823.89,5051.0,821.0253,822.6409,821.0153,821.6735,5051.0
2023-09-05 14:30:00,824.36,824.99,823.58,824.57,5720.0,822.1423,822.7706,821.3643,822.3517,5720.0
2023-09-05 15:00:00,824.74,826.59,823.98,826.59,7995.0,822.5212,824.3663,821.7633,824.3663,7995.0
2023-09-05 15:30:00,826.54,826.73,822.05,823.0,23283.0,824.3164,824.5059,819.8385,820.7859,23283.0
2023-09-06 09:30:00,825.24,825.24,815.02,816.0,11401.0,823.0199,823.0199,812.8274,813.8047,11401.0
2023-09-06 10:00:00,815.6,818.85,814.8,814.98,19841.0,813.4058,816.6471,812.608,812.7875,19841.0
2023-09-06 10:30:00,815.58,815.58,811.68,812.85,6642.0,813.3859,813.3859,809.4964,810.6632,6642.0
2023-09-06 11:00:00,812.2,812.2,809.29,812.11,7999.0,810.015,810.015,807.1128,809.9252,7999.0
2023-09-06 11:30:00,811.63,813.09,810.86,810.87,4614.0,809.4465,810.9026,808.6786,808.6885,4614.0
2023-09-06 12:00:00,810.87,811.1,809.68,810.23,4501.0,808.6885,808.9179,807.5017,808.0503,4501.0
2023-09-06 12:30:00,809.32,811.25,808.13,811.21,26365.0,807.1427,809.0675,805.9559,809.0276,26365.0
2023-09-06 13:00:00,811.35,813.14,810.44,812.97,3825.0,809.1673,810.9524,808.2597,810.7829,3825.0
2023-09-06 13:30:00,812.85,814.78,812.85,813.5,3523.0,810.6632,812.588,810.6632,811.3115,3523.0
2023-09-06 14:00:00,813.09,815.24,812.91,814.64,3641.0,810.9026,813.0468,810.7231,812.4484,3641.0
2023-09-06 14:30:00,814.38,816.5,814.38,816.17,10983.0,812.1891,814.3034,812.1891,813.9743,10983.0
2023-09-06 15:00:00,816.18,817.19,816.02,816.55,7477.0,813.9843,814.9915,813.8247,814.3533,7477.0
2023-09-06 15:30:00,816.23,819.12,815.78,818.49,28396.0,814.0341,816.9163,813.5853,816.288,28396.0
2023-09-07 09:30:00,821.2,823.92,818.81,821.66,9996.0,818.9908,821.7034,816.6072,819.4495,9996.0
2023-09-07 10:00:00,822.47,823.26,817.28,818.32,5814.0,820.2573,821.0452,815.0813,816.1185,5814.0
2023-09-07 10:30:00,818.26,820.39,817.68,820.39,4370.0,816.0587,818.1829,815.4802,818.1829,4370.0
2023-09-07 11:00:00,820.41,822.53,819.88,821.13,7140.0,818.2029,820.3172,817.6743,818.9209,7140.0
2023-09-07 11:30:00,822.42,824.89,822.2,824.54,3068.0,820.2075,822.6708,819.9881,822.3218,3068.0
2023-09-07 12:00:00,824.82,827.48,824.57,827.12,7498.0,822.601,825.2539,822.3517,824.8948,7498.0
2023-09-07 12:30:00,827.08,827.53,825.07,825.57,4623.0,824.8549,825.3037,822.8503,823.349,4623.0
2023-09-07 13:00:00,826.02,827.4,825.16,826.32,5109.0,823.7978,825.1741,822.9401,824.097,5109.0
2023-09-07 13:30:00,826.33,826.68,823.44,824.15,30017.0,824.107,824.456,821.2247,821.9328,30017.0
2023-09-07 14:00:00,824.56,824.74,824.19,824.29,1619.0,822.3417,822.5212,821.9727,822.0724,1619.0
2023-09-07 14:30:00,823.81,823.99,823.16,823.31,3541.0,821.5937,821.7732,820.9455,821.0951,3541.0
2023-09-07 15:00:00,823.57,825.04,823.0,825.04,5050.0,821.3544,822.8204,820.7859,822.8204,5050.0
2023-09-07 15:30:00,825.27,826.43,823.47,825.47,28017.0,823.0498,824.2067,821.2546,823.2493,28017.0
2023-09-08 09:30:00,830.36,836.18,825.3,836.17,19009.0,828.1261,833.9305,823.0797,833.9205,19009.0
2023-09-08 10:00:00,835.87,837.52,834.49,837.52,6536.0,833.6213,835.2668,832.245,835.2668,6536.0
2023-09-08 10:30:00,837.67,837.68,836.16,836.51,6041.0,835.4164,835.4264,833.9105,834.2596,6041.0
2023-09-08 11:00:00,836.5,837.49,835.78,835.78,4851.0,834.2496,835.2369,833.5315,833.5315,4851.0
2023-09-08 11:30:00,835.99,838.99,835.99,838.88,11562.0,833.741,836.7329,833.741,836.6232,11562.0
2023-09-08 12:00:00,838.39,841.01,838.08,840.43,11245.0,836.1345,838.7475,835.8253,838.169,11245.0
2023-09-08 12:30:00,840.62,841.16,839.68,840.47,5415.0,838.3585,838.8971,837.421,838.2089,5415.0
2023-09-08 13:00:00,840.94,841.0,839.95,840.39,8190.0,838.6776,838.7375,837.6903,838.1291,8190.0
2023-09-08 13:30:00,840.4,840.4,838.07,838.3,9980.0,838.1391,838.1391,835.8154,836.0447,9980.0
2023-09-08 14:00:00,837.79,838.36,834.24,834.71,8546.0,835.5361,836.1046,831.9957,832.4644,8546.0
2023-09-08 14:30:00,834.61,834.61,832.12,832.68,9123.0,832.3647,832.3647,829.8814,830.4399,9123.0
2023-09-08 15:00:00,832.55,832.59,831.37,832.59,5700.0,830.3102,830.3501,829.1334,830.3501,5700.0
2023-09-08 15:30:00,832.69,833.34,829.35,830.78,39603.0,830.4498,831.0981,827.1188,828.545,39603.0
2023-09-11 09:30:00,824.48,830.0,823.02,828.49,16270.0,822.2619,827.7671,820.8059,826.2611,16270.0
2023-09-11 10:00:00,827.0,828.66,824.69,825.34,8829.0,824.7751,826.4307,822.4714,823.1196,8829.0
2023-09-11 10:30:00,824.4,827.09,822.89,825.84,13392.0,822.1821,824.8649,820.6762,823.6183,13392.0
2023-09-11 11:00:00,826.33,827.26,824.85,827.26,4264.0,824.107,825.0344,822.6309,825.0344,4264.0
2023-09-11 11:30:00,828.49,830.91,828.09,830.44,4721.0,826.2611,828.6746,825.8622,828.2059,4721.0
2023-09-11 12:00:00,830.82,833.99,830.81,832.98,12751.0,828.5849,831.7463,828.5749,830.7391,12751.0
2023-09-11 12:30:00,832.98,833.52,831.46,832.5,8917.0,830.7391,831.2776,829.2232,830.2604,8917.0
2023-09-11 13:00:00,832.52,834.65,832.52,834.32,6439.0,830.2803,832.4046,830.2803,832.0755,6439.0
2023-09-11 13:30:00,834.29,835.85,833.23,833.5,6128.0,832.0455,833.6013,830.9884,831.2577,6128.0
2023-09-11 14:00:00,833.8,834.82,833.41,833.97,6044.0,831.5569,832.5741,831.1679,831.7264,6044.0
2023-09-11 14:30:00,834.1,835.17,833.4,833.41,11959.0,831.856,832.9232,831.1579,831.1679,11959.0
2023-09-11 15:00:00,833.39,834.72,833.06,834.72,3600.0,831.148,832.4744,830.8188,832.4744,3600.0
2023-09-11 15:30:00,834.37,834.97,833.07,833.55,23785.0,832.1253,832.7237,830.8288,831.3075,23785.0
2023-09-12 09:30:00,835.49,836.75,829.45,831.55,9661.0,833.2423,834.4989,827.2186,829.3129,9661.0
2023-09-12 10:00:00,831.77,832.27,830.3,831.56,4422.0,829.5323,830.031,828.0663,829.3229,4422.0
2023-09-12 10:30:00,831.18,836.1,831.18,835.55,6073.0,828.9439,833.8507,828.9439,833.3021,6073.0
2023-09-12 11:00:00,835.6,835.6,832.87,834.61,5274.0,833.352,833.352,830.6294,832.3647,5274.0
2023-09-12 11:30:00,834.36,835.75,834.01,835.75,2533.0,832.1153,833.5016,831.7663,833.5016,2533.0
2023-09-12 12:00:00,835.63,836.46,835.36,835.7,5106.0,833.3819,834.2097,833.1127,833.4517,5106.0
2023-09-12 12:30:00,835.61,837.3,835.6,837.12,4211.0,833.362,835.0474,833.352,834.8679,4211.0
2023-09-12 13:00:00,837.18,837.18,834.68,835.44,4949.0,834.9278,834.9278,832.4345,833.1924,4949.0
2023-09-12 13:30:00,835.95,835.95,833.5,833.92,3680.0,833.7011,833.7011,831.2577,831.6765,3680.0
2023-09-12 14:00:00,833.55,834.39,833.06,834.39,6408.0,831.3075,832.1453,830.8188,832.1453,6408.0
2023-09-12 14:30:00,834.2,835.01,833.36,833.58,3918.0,831.9558,832.7636,831.118,831.3374,3918.0
2023-09-12 15:00:00,833.8,834.04,830.83,831.4,4652.0,831.5569,831.7962,828.5948,829.1633,4652.0
2023-09-12 15:30:00,831.74,833.79,831.21,832.78,21539.0,829.5024,831.5469,828.9738,830.5396,21539.0
2023-09-13 09:30:00,832.58,835.55,829.47,833.73,8408.0,830.3401,833.3021,827.2385,831.487,8408.0
2023-09-13 10:00:00,834.29,835.19,830.77,831.81,6300.0,832.0455,832.9431,828.535,829.5722,6300.0
2023-09-13 10:30:00,831.44,831.66,830.98,831.53,2500.0,829.2032,829.4226,828.7444,829.293,2500.0
2023-09-13 11:00:00,831.52,831.6,828.31,828.32,9077.0,829.283,829.3628,826.0816,826.0916,9077.0
2023-09-13 11:30:00,828.34,830.42,827.39,830.42,8558.0,826.1115,828.1859,825.1641,828.1859,8558.0
2023-09-13 12:00:00,831.38,831.38,829.73,829.73,2300.0,829.1434,829.1434,827.4978,827.4978,2300.0
2023-09-13 12:30:00,829.82,830.06,827.93,828.37,15076.0,827.5876,827.8269,825.7026,826.1415,15076.0
2023-09-13 13:00:00,828.84,831.07,828.73,830.09,3183.0,826.6102,828.8342,826.5005,827.8568,3183.0
2023-09-13 13:30:00,830.85,832.3,830.04,830.69,3985.0,828.6148,830.0609,827.807,828.4552,3985.0
2023-09-13 14:00:00,830.77,832.15,830.55,831.36,3876.0,828.535,829.9113,828.3156,829.1234,3876.0
2023-09-13 14:30:00,831.0,831.0,827.65,828.28,11023.0,828.7644,828.7644,825.4234,826.0517,11023.0
2023-09-13 15:00:00,828.48,828.48,826.06,826.54,11593.0,826.2512,826.2512,823.8377,824.3164,11593.0
2023-09-13 15:30:00,826.33,829.14,824.98,826.44,54829.0,824.107,826.9094,822.7606,824.2167,54829.0
2023-09-14 09:30:00,830.0,832.62,826.53,828.53,10660.0,827.7671,830.38,824.3064,826.301,10660.0
2023-09-14 10:00:00,828.93,831.04,827.96,829.31,7398.0,826.7,828.8043,825.7326,827.0789,7398.0
2023-09-14 10:30:00,829.28,831.08,829.28,829.96,6801.0,827.049,828.8442,827.049,827.7272,6801.0
2023-09-14 11:00:00,830.01,833.58,830.01,832.43,8179.0,827.7771,831.3374,827.7771,830.1905,8179.0
2023-09-14 11:30:00,833.0,833.85,832.39,833.5,4070.0,830.759,831.6067,830.1506,831.2577,4070.0
2023-09-14 12:00:00,833.44,837.39,833.44,836.3,6505.0,831.1978,835.1372,831.1978,834.0501,6505.0
2023-09-14 12:30:00,836.68,837.9,836.25,836.41,7852.0,834.4291,835.6458,834.0003,834.1598,7852.0
2023-09-14 13:00:00,836.19,838.06,835.88,837.93,8090.0,833.9404,835.8054,833.6313,835.6757,8090.0
2023-09-14 13:30:00,837.92,837.94,833.32,834.32,4603.0,835.6658,835.6857,831.0781,832.0755,4603.0
2023-09-14 14:00:00,834.34,834.83,833.52,833.68,4829.0,832.0954,832.5841,831.2776,831.4372,4829.0
2023-09-14 14:30:00,834.02,834.35,832.33,832.4,4395.0,831.7763,832.1054,830.0908,830.1606,4395.0
2023-09-14 15:00:00,832.01,833.94,832.0,833.14,6183.0,829.7717,831.6965,829.7617,830.8986,6183.0
2023-09-14 15:30:00,833.18,833.62,831.26,832.38,28182.0,830.9385,831.3773,829.0237,830.1407,28182.0
2023-09-15 09:30:00,832.84,836.35,831.07,832.39,145849.0,830.5994,834.1,828.8342,830.1506,145849.0
2023-09-15 10:00:00,833.53,835.65,825.96,826.69,13201.0,831.2876,833.4019,823.7379,824.466,13201.0
2023-09-15 10:30:00,825.46,827.85,825.46,826.42,5211.0,823.2393,825.6229,823.2393,824.1967,5211.0
2023-09-15 11:00:00,826.84,829.05,825.78,829.05,5779.0,824.6156,826.8196,823.5584,826.8196,5779.0
2023-09-15 11:30:00,828.5,830.82,827.4,829.04,5354.0,826.2711,828.5849,825.1741,826.8097,5354.0
2023-09-15 12:00:00,829.09,831.51,829.02,831.5,4338.0,826.8595,829.273,826.7897,829.263,4338.0
2023-09-15 12:30:00,831.3,831.73,829.69,830.32,4307.0,829.0636,829.4924,827.4579,828.0862,4307.0
2023-09-15 13:00:00,829.76,829.76,828.22,829.17,2750.0,827.5277,827.5277,825.9919,826.9393,2750.0
2023-09-15 13:30:00,828.67,829.25,827.88,829.25,3450.0,826.4407,827.0191,825.6528,827.0191,3450.0
2023-09-15 14:00:00,829.04,829.13,827.38,827.88,6000.0,826.8097,826.8994,825.1541,825.6528,6000.0
2023-09-15 14:30:00,828.19,828.19,824.46,826.41,7278.0,825.9619,825.9619,822.242,824.1867,7278.0
2023-09-15 15:00:00,826.58,826.58,822.82,825.19,18078.0,824.3563,824.3563,820.6064,822.97,18078.0
2023-09-15 15:30:00,825.7,825.73,822.1,823.41,30565.0,823.4786,823.5086,819.8883,821.1948,30565.0
2023-09-18 09:30:00,824.8,828.51,823.09,824.75,10247.0,822.5811,826.2811,820.8757,822.5312,10247.0
2023-09-18 10:00:00,824.3,824.3,818.96,821.5,11205.0,822.0824,822.0824,816.7568,819.2899,11205.0
2023-09-18 10:30:00,821.36,822.11,817.08,818.46,8446.0,819.1503,819.8983,814.8818,816.2581,8446.0
2023-09-18 11:00:00,818.59,821.67,818.29,821.37,2579.0,816.3878,819.4595,816.0886,819.1603,2579.0
2023-09-18 11:30:00,822.3,824.02,821.92,823.2,4189.0,820.0878,821.8032,819.7088,820.9854,4189.0
2023-09-18 12:00:00,823.22,824.63,822.15,823.65,17513.0,821.0053,822.4115,819.9382,821.4342,17513.0
2023-09-18 12:30:00,823.85,824.39,823.27,823.4,3583.0,821.6336,822.1722,821.0552,821.1848,3583.0
2023-09-18 13:00:00,824.99,827.17,823.93,827.17,4368.0,822.7706,824.9447,821.7134,824.9447,4368.0
2023-09-18 13:30:00,827.15,827.65,826.02,826.65,4983.0,824.9247,825.4234,823.7978,824.4261,4983.0
2023-09-18 14:00:00,826.56,826.56,824.1,824.45,4807.0,824.3363,824.3363,821.883,822.232,4807.0
2023-09-18 14:30:00,824.8,825.14,821.84,822.91,21123.0,822.5811,822.9202,819.629,820.6962,21123.0
2023-09-18 15:00:00,822.45,823.03,820.94,822.4,9072.0,820.2374,820.8158,818.7315,820.1875,9072.0
2023-09-18 15:30:00,822.05,824.51,821.79,824.51,25438.0,819.8385,822.2918,819.5792,822.2918,25438.0
2023-09-19 09:30:00,825.27,833.0,823.6,831.76,11129.0,823.0498,830.759,821.3843,829.5223,11129.0
2023-09-19 10:00:00,829.71,831.25,829.7,831.1,7640.0,827.4779,829.0137,827.4679,828.8641,7640.0
2023-09-19 10:30:00,831.6,831.6,827.53,828.71,5035.0,829.3628,829.3628,825.3037,826.4805,5035.0
2023-09-19 11:00:00,828.26,828.76,825.0,828.19,3945.0,826.0318,826.5304,822.7805,825.9619,3945.0
2023-09-19 11:30:00,828.07,828.29,826.28,828.29,4953.0,825.8423,826.0617,824.0571,826.0617,4953.0
2023-09-19 12:00:00,828.27,831.7,828.02,831.39,8304.0,826.0417,829.4625,825.7924,829.1533,8304.0
2023-09-19 12:30:00,831.49,832.16,830.69,832.16,6943.0,829.2531,829.9213,828.4552,829.9213,6943.0
2023-09-19 13:00:00,832.36,834.34,832.35,832.38,9408.0,830.1207,832.0954,830.1108,830.1407,9408.0
2023-09-19 13:30:00,832.71,836.93,832.49,835.42,13929.0,830.4698,834.6784,830.2504,833.1725,13929.0
2023-09-19 14:00:00,835.45,835.66,834.66,835.05,5927.0,833.2024,833.4119,832.4145,832.8035,5927.0
2023-09-19 14:30:00,835.03,836.04,834.73,835.31,3945.0,832.7835,833.7908,832.4844,833.0628,3945.0
2023-09-19 15:00:00,834.61,835.31,833.71,834.4,4200.0,832.3647,833.0628,831.4671,832.1552,4200.0
2023-09-19 15:30:00,834.82,836.98,834.21,836.8,26484.0,832.5741,834.7283,831.9658,834.5488,26484.0
2023-09-20 09:30:00,836.8,838.06,830.9,835.07,6160.0,834.5488,835.8054,828.6647,832.8234,6160.0
2023-09-20 10:00:00,834.69,836.11,834.69,835.72,4938.0,832.4445,833.8606,832.4445,833.4717,4938.0
2023-09-20 10:30:00,834.91,836.51,834.63,835.53,6424.0,832.6639,834.2596,832.3846,833.2822,6424.0
2023-09-20 11:00:00,835.45,838.11,834.77,835.59,29619.0,833.2024,835.8553,832.5242,833.342,29619.0
2023-09-20 11:30:00,835.38,836.13,833.91,835.76,11546.0,833.1326,833.8806,831.6666,833.5116,11546.0
2023-09-20 12:00:00,835.58,837.99,835.58,837.51,8726.0,833.3321,835.7356,833.3321,835.2569,8726.0
2023-09-20 12:30:00,837.6,837.6,836.47,837.29,4532.0,835.3466,835.3466,834.2197,835.0375,4532.0
2023-09-20 13:00:00,836.49,837.26,834.47,834.47,9672.0,834.2396,835.0075,832.2251,832.2251,9672.0
2023-09-20 13:30:00,834.77,836.0,833.99,835.63,15951.0,832.5242,833.7509,831.7463,833.3819,15951.0
2023-09-20 14:00:00,834.04,834.72,832.6,833.14,8503.0,831.7962,832.4744,830.3601,830.8986,8503.0
2023-09-20 14:30:00,833.07,835.46,832.74,834.53,5692.0,830.8288,833.2124,830.4997,832.2849,5692.0
2023-09-20 15:00:00,834.53,834.53,832.17,832.17,2427.0,832.2849,832.2849,829.9312,829.9312,2427.0
2023-09-20 15:30:00,831.84,832.67,831.01,831.23,19439.0,829.6021,830.4299,828.7744,828.9938,19439.0
2023-09-21 09:30:00,829.92,831.58,825.24,829.53,11195.0,827.6873,829.3428,823.0199,827.2983,11195.0
2023-09-21 10:00:00,829.93,832.15,828.38,829.86,10122.0,827.6973,829.9113,826.1514,827.6275,10122.0
2023-09-21 10:30:00,829.18,829.43,823.02,823.87,6659.0,826.9493,827.1986,820.8059,821.6536,6659.0
2023-09-21 11:00:00,824.03,824.07,820.44,821.02,11222.0,821.8131,821.853,818.2328,818.8112,11222.0
2023-09-21 11:30:00,820.77,822.77,818.09,818.09,8666.0,818.5619,820.5565,815.8891,815.8891,8666.0
2023-09-21 12:00:00,817.91,821.07,817.5,821.07,15115.0,815.7096,818.8611,815.3007,818.8611,15115.0
2023-09-21 12:30:00,819.79,824.32,819.41,824.06,22980.0,817.5845,822.1024,817.2056,821.8431,22980.0
2023-09-21 13:00:00,823.37,825.29,822.75,825.29,7305.0,821.1549,823.0697,820.5366,823.0697,7305.0
2023-09-21 13:30:00,825.43,825.8,824.51,825.46,6649.0,823.2094,823.5784,822.2918,823.2393,6649.0
2023-09-21 14:00:00,825.27,826.0,824.5,824.97,5223.0,823.0498,823.7778,822.2819,822.7506,5223.0
2023-09-21 14:30:00,824.97,826.75,824.97,826.47,6261.0,822.7506,824.5258,822.7506,824.2466,6261.0
2023-09-21 15:00:00,826.31,826.67,824.34,824.34,11781.0,824.087,824.446,822.1223,822.1223,11781.0
2023-09-21 15:30:00,824.44,826.11,822.97,823.2,33007.0,822.222,823.8875,820.756,820.9854,33007.0
2023-09-22 09:30:00,822.02,828.87,818.3,827.24,27457.0,819.8085,826.6401,816.0986,825.0145,27457.0
2023-09-22 10:00:00,827.0,827.75,824.86,826.02,4973.0,824.7751,825.5231,822.6409,823.7978,4973.0
2023-09-22 10:30:00,826.98,829.86,826.98,828.77,3938.0,824.7552,827.6275,824.7552,826.5404,3938.0
2023-09-22 11:00:00,828.39,828.85,826.49,828.85,3307.0,826.1614,826.6202,824.2665,826.6202,3307.0
2023-09-22 11:30:00,828.72,830.84,828.71,829.83,4716.0,826.4905,828.6048,826.4805,827.5975,4716.0
2023-09-22 12:00:00,829.42,830.68,828.61,830.56,3738.0,827.1886,828.4452,826.3808,828.3256,3738.0
2023-09-22 12:30:00,830.48,831.5,829.93,830.47,3676.0,828.2458,829.263,827.6973,828.2358,3676.0
2023-09-22 13:00:00,830.72,830.72,828.01,829.0,4728.0,828.4851,828.4851,825.7824,826.7698,4728.0
2023-09-22 13:30:00,828.96,828.96,826.52,828.24,5524.0,826.7299,826.7299,824.2964,826.0118,5524.0
2023-09-22 14:00:00,828.35,828.67,827.36,827.85,6012.0,826.1215,826.4407,825.1342,825.6229,6012.0
2023-09-22 14:30:00,827.04,827.31,825.69,825.84,6235.0,824.815,825.0843,823.4687,823.6183,6235.0
2023-09-22 15:00:00,826.02,829.0,826.02,827.41,6281.0,823.7978,826.7698,823.7978,825.184,6281.0
2023-09-22 15:30:00,827.38,827.38,824.04,824.68,33709.0,825.1541,825.1541,821.8231,822.4614,33709.0
2023-09-25 09:30:00,823.05,826.0,820.13,825.34,7569.0,820.8358,823.7778,817.9236,823.1196,7569.0
2023-09-25 10:00:00,825.6,827.36,825.3,826.65,8216.0,823.3789,825.1342,823.0797,824.4261,8216.0
2023-09-25 10:30:00,824.93,826.32,824.92,825.57,3601.0,822.7107,824.097,822.7007,823.349,3601.0
2023-09-25 11:00:00,825.0,828.86,825.0,827.81,7780.0,822.7805,826.6301,822.7805,825.583,7780.0
2023-09-25 11:30:00,828.58,829.4,827.99,829.11,2900.0,826.3509,827.1687,825.7625,826.8795,2900.0
2023-09-25 12:00:00,829.36,831.59,829.32,831.59,4078.0,827.1288,829.3528,827.0889,829.3528,4078.0
2023-09-25 12:30:00,832.36,832.85,830.69,831.4,3622.0,830.1207,830.6094,828.4552,829.1633,3622.0
2023-09-25 13:00:00,831.4,832.48,830.77,831.31,4776.0,829.1633,830.2404,828.535,829.0736,4776.0
2023-09-25 13:30:00,830.87,832.48,830.36,832.08,5585.0,828.6347,830.2404,828.1261,829.8415,5585.0
2023-09-25 14:00:00,832.48,833.74,831.65,832.73,9195.0,830.2404,831.497,829.4126,830.4897,9195.0
2023-09-25 14:30:00,832.72,833.7,832.25,833.44,9597.0,830.4798,831.4571,830.011,831.1978,9597.0
2023-09-25 15:00:00,833.44,834.77,832.01,833.73,8733.0,831.1978,832.5242,829.7717,831.487,8733.0
2023-09-25 15:30:00,833.47,834.83,832.01,834.64,30639.0,831.2277,832.5841,829.7717,832.3946,30639.0
2023-09-26 09:30:00,835.0,840.45,834.72,838.0,13346.0,832.7536,838.189,832.4744,835.7456,13346.0
2023-09-26 10:00:00,838.56,838.91,832.64,832.64,13645.0,836.304,836.6531,830.4,830.4,13645.0
2023-09-26 10:30:00,832.4,833.35,829.29,833.35,6956.0,830.1606,831.1081,827.059,831.1081,6956.0
2023-09-26 11:00:00,832.9,832.9,828.68,829.46,6270.0,830.6593,830.6593,826.4506,827.2285,6270.0
2023-09-26 11:30:00,830.59,832.42,827.44,831.6,6863.0,828.3555,830.1806,825.214,829.3628,6863.0
2023-09-26 12:00:00,831.6,834.99,831.02,834.97,3451.0,829.3628,832.7437,828.7843,832.7237,3451.0
2023-09-26 12:30:00,834.74,834.74,832.0,832.84,2632.0,832.4943,832.4943,829.7617,830.5994,2632.0
2023-09-26 13:00:00,834.0,836.29,833.79,833.84,2500.0,831.7563,834.0402,831.5469,831.5967,2500.0
2023-09-26 13:30:00,833.44,836.28,833.44,835.41,3168.0,831.1978,834.0302,831.1978,833.1625,3168.0
2023-09-26 14:00:00,835.69,837.35,835.35,836.85,5683.0,833.4418,835.0973,833.1027,834.5986,5683.0
2023-09-26 14:30:00,836.54,838.27,836.27,837.75,9089.0,834.2895,836.0148,834.0202,835.4962,9089.0
2023-09-26 15:00:00,838.39,838.58,835.55,835.97,4583.0,836.1345,836.324,833.3021,833.721,4583.0
2023-09-26 15:30:00,836.0,836.09,830.94,832.41,35777.0,833.7509,833.8407,828.7045,830.1706,35777.0
2023-09-27 09:30:00,831.79,836.91,831.79,835.87,10013.0,829.5523,834.6585,829.5523,833.6213,10013.0
2023-09-27 10:00:00,835.78,836.82,833.05,835.27,7116.0,833.5315,834.5687,830.8089,833.0229,7116.0
2023-09-27 10:30:00,835.33,836.68,831.42,832.03,7940.0,833.0827,834.4291,829.1833,829.7916,7940.0
2023-09-27 11:00:00,832.41,836.35,831.93,835.37,4956.0,830.1706,834.1,829.6919,833.1226,4956.0
2023-09-27 11:30:00,835.77,836.92,835.13,836.91,7823.0,833.5216,834.6685,832.8833,834.6585,7823.0
2023-09-27 12:00:00,836.86,837.2,835.82,836.52,5618.0,834.6086,834.9477,833.5714,834.2695,5618.0
2023-09-27 12:30:00,836.56,836.83,833.69,834.04,3617.0,834.3094,834.5787,831.4472,831.7962,3617.0
2023-09-27 13:00:00,833.95,835.53,833.74,833.75,6612.0,831.7065,833.2822,831.497,831.507,6612.0
2023-09-27 13:30:00,833.76,836.39,833.62,835.56,16267.0,831.517,834.1399,831.3773,833.3121,16267.0
2023-09-27 14:00:00,836.22,837.42,835.04,837.22,4920.0,833.9703,835.1671,832.7935,834.9677,4920.0
2023-09-27 14:30:00,838.37,839.42,837.41,837.83,8504.0,836.1146,837.1617,835.1571,835.576,8504.0
2023-09-27 15:00:00,837.59,838.43,834.82,835.97,13931.0,835.3367,836.1744,832.5741,833.721,13931.0
2023-09-27 15:30:00,835.82,835.9,830.72,832.94,34894.0,833.5714,833.6512,828.4851,830.6992,34894.0
2023-09-28 09:30:00,833.3,837.47,828.12,831.38,12397.0,831.0582,835.217,825.8921,829.1434,12397.0
2023-09-28 10:00:00,831.97,834.67,830.8,831.32,5918.0,829.7318,832.4245,828.5649,829.0835,5918.0
2023-09-28 10:30:00,829.85,831.56,826.35,831.23,20094.0,827.6175,829.3229,824.1269,828.9938,20094.0
2023-09-28 11:00:00,831.45,832.87,830.26,830.69,9405.0,829.2132,830.6294,828.0264,828.4552,9405.0
2023-09-28 11:30:00,830.81,833.96,830.81,831.99,8284.0,828.5749,831.7164,828.5749,829.7517,8284.0
2023-09-28 12:00:00,832.91,835.92,832.91,833.58,5999.0,830.6692,833.6712,830.6692,831.3374,5999.0
2023-09-28 12:30:00,833.84,833.84,832.01,832.64,6349.0,831.5967,831.5967,829.7717,830.4,6349.0
2023-09-28 13:00:00,832.96,833.2,831.25,832.05,5370.0,830.7191,830.9585,829.0137,829.8116,5370.0
2023-09-28 13:30:00,832.04,834.15,831.53,832.66,13006.0,829.8016,831.9059,829.293,830.4199,13006.0
2023-09-28 14:00:00,832.06,836.18,831.9,835.14,8911.0,829.8215,833.9305,829.662,832.8933,8911.0
2023-09-28 14:30:00,835.7,835.7,832.43,832.69,3104.0,833.4517,833.4517,830.1905,830.4498,3104.0
2023-09-28 15:00:00,832.71,835.03,832.0,835.03,6959.0,830.4698,832.7835,829.7617,832.7835,6959.0
2023-09-28 15:30:00,834.75,835.36,832.76,834.36,33031.0,832.5043,833.1127,830.5197,832.1153,33031.0
2023-09-29 09:30:00,832.44,833.49,825.43,829.01,19931.0,830.2005,831.2477,823.2094,826.7797,19931.0
2023-09-29 10:00:00,829.85,833.68,828.8,828.8,9192.0,827.6175,831.4372,826.5703,826.5703,9192.0
2023-09-29 10:30:00,828.62,829.04,826.08,827.87,8017.0,826.3908,826.8097,823.8576,825.6428,8017.0
2023-09-29 11:00:00,828.6,829.1,825.75,825.9,7583.0,826.3708,826.8695,823.5285,823.6781,7583.0
2023-09-29 11:30:00,826.28,826.93,823.3,823.3,12372.0,824.0571,824.7053,821.0851,821.0851,12372.0
2023-09-29 12:00:00,824.02,825.5,820.38,825.18,12842.0,821.8032,823.2792,818.173,822.96,12842.0
2023-09-29 12:30:00,825.64,825.98,822.43,822.72,10350.0,823.4188,823.7579,820.2174,820.5067,10350.0
2023-09-29 13:00:00,822.77,823.29,822.0,822.18,3484.0,820.5565,821.0751,819.7886,819.9681,3484.0
2023-09-29 13:30:00,822.94,823.02,820.86,820.99,7500.0,820.7261,820.8059,818.6517,818.7813,7500.0
2023-09-29 14:00:00,821.04,823.17,819.91,821.99,7480.0,818.8312,820.9555,817.7042,819.7786,7480.0
2023-09-29 14:30:00,821.55,823.65,821.3,823.46,5197.0,819.3398,821.4342,819.0905,821.2447,5197.0
2023-09-29 15:00:00,823.72,825.0,823.18,824.08,6629.0,821.504,822.7805,820.9654,821.863,6629.0
2023-09-29 15:30:00,823.59,826.12,822.42,822.66,22885.0,821.3743,823.8975,820.2075,820.4468,22885.0
2023-10-02 09:30:00,827.0,833.28,817.14,821.49,21870.0,824.7751,831.0383,814.9417,819.28,21870.0
2023-10-02 10:00:00,820.44,822.73,818.23,821.36,18634.0,818.2328,820.5166,816.0287,819.1503,18634.0
2023-10-02 10:30:00,821.08,823.11,819.95,822.86,6463.0,818.8711,820.8956,817.7441,820.6463,6463.0
2023-10-02 11:00:00,823.01,824.28,821.88,822.3,19368.0,820.7959,822.0625,819.6689,820.0878,19368.0
2023-10-02 11:30:00,822.04,822.04,812.73,812.78,7985.0,819.8285,819.8285,810.5435,810.5934,7985.0
2023-10-02 12:00:00,813.6,814.03,812.0,812.69,11429.0,811.4112,811.84,809.8155,810.5036,11429.0
2023-10-02 12:30:00,812.32,813.0,808.9,809.32,7451.0,810.1346,810.8128,806.7238,807.1427,7451.0
2023-10-02 13:00:00,809.35,813.48,809.0,812.96,14026.0,807.1726,811.2915,806.8236,810.7729,14026.0
2023-10-02 13:30:00,813.55,813.82,811.36,812.07,10522.0,811.3613,811.6306,809.1772,809.8853,10522.0
2023-10-02 14:00:00,812.69,814.7,812.32,812.52,6096.0,810.5036,812.5082,810.1346,810.3341,6096.0
2023-10-02 14:30:00,812.5,813.56,812.13,813.15,14979.0,810.3142,811.3713,809.9452,810.9624,14979.0
2023-10-02 15:00:00,812.93,815.86,812.51,814.01,19246.0,810.743,813.6651,810.3241,811.8201,19246.0
2023-10-02 15:30:00,813.94,818.19,813.48,818.01,48941.0,811.7503,815.9889,811.2915,815.8093,48941.0
2023-10-03 09:30:00,812.0,813.74,807.29,810.57,12279.0,809.8155,811.5508,805.1182,808.3894,12279.0
2023-10-03 10:00:00,808.02,808.7,801.0,801.95,12576.0,805.8462,806.5244,798.8451,799.7925,12576.0
2023-10-03 10:30:00,801.86,804.4,801.78,803.27,7690.0,799.7028,802.2359,799.623,801.109,7690.0
2023-10-03 11:00:00,803.8,804.32,801.47,803.45,6907.0,801.6376,802.1562,799.3138,801.2885,6907.0
2023-10-03 11:30:00,802.92,802.92,799.77,801.03,8796.0,800.7599,800.7599,797.6184,798.875,8796.0
2023-10-03 12:00:00,801.74,806.73,801.16,805.64,7770.0,799.5831,804.5597,799.0047,803.4726,7770.0
2023-10-03 12:30:00,806.42,807.22,804.07,805.95,7807.0,804.2505,805.0484,801.9068,803.7818,7807.0
2023-10-03 13:00:00,806.16,806.16,804.43,806.06,3400.0,803.9912,803.9912,802.2659,803.8915,3400.0
2023-10-03 13:30:00,805.87,806.4,803.8,803.85,6499.0,803.702,804.2306,801.6376,801.6874,6499.0
2023-10-03 14:00:00,803.7,806.43,803.63,805.97,6530.0,801.5378,804.2605,801.468,803.8017,6530.0
2023-10-03 14:30:00,806.34,807.01,804.76,805.41,19083.0,804.1707,804.8389,802.595,803.2432,19083.0
2023-10-03 15:00:00,805.33,808.56,805.33,808.13,7375.0,803.1634,806.3848,803.1634,805.9559,7375.0
2023-10-03 15:30:00,807.86,809.31,806.77,808.29,38100.0,805.6866,807.1327,804.5996,806.1155,38100.0
2023-10-04 09:30:00,809.16,815.27,807.39,808.76,6658.0,806.9831,813.0767,805.2179,806.5842,6658.0
2023-10-04 10:00:00,809.12,809.12,805.93,806.39,3801.0,806.9433,806.9433,803.7618,804.2206,3801.0
2023-10-04 10:30:00,807.33,811.95,807.13,809.4,4816.0,805.1581,809.7656,804.9586,807.2225,4816.0
2023-10-04 11:00:00,809.24,810.9,809.16,810.6,6218.0,807.0629,808.7185,806.9831,808.4193,6218.0
2023-10-04 11:30:00,810.31,811.97,809.09,810.98,4429.0,808.13,809.7856,806.9133,808.7982,4429.0
2023-10-04 12:00:00,811.44,813.71,810.42,813.58,8658.0,809.257,811.5209,808.2398,811.3913,8658.0
2023-10-04 12:30:00,813.43,814.8,812.42,813.15,7979.0,811.2417,812.608,810.2344,810.9624,7979.0
2023-10-04 13:00:00,813.25,813.48,811.34,811.41,4200.0,811.0621,811.2915,809.1573,809.2271,4200.0
2023-10-04 13:30:00,810.98,811.49,810.07,811.03,7162.0,808.7982,809.3069,807.8907,808.8481,7162.0
2023-10-04 14:00:00,811.01,812.29,810.43,811.03,12476.0,808.8282,810.1047,808.2497,808.8481,12476.0
2023-10-04 14:30:00,810.93,813.72,810.03,812.83,10889.0,808.7484,811.5309,807.8508,810.6433,10889.0
2023-10-04 15:00:00,812.83,815.13,812.37,813.55,7767.0,810.6433,812.9371,810.1845,811.3613,7767.0
2023-10-04 15:30:00,813.45,816.7,813.24,815.02,28355.0,811.2616,814.5029,811.0522,812.8274,28355.0
2023-10-05 09:30:00,814.99,825.55,814.97,820.34,9701.0,812.7975,823.329,812.7775,818.1331,9701.0
2023-10-05 10:00:00,820.82,822.96,818.77,822.35,4630.0,818.6118,820.746,816.5673,820.1377,4630.0
2023-10-05 10:30:00,822.88,823.5,821.16,823.5,3800.0,820.6662,821.2846,818.9509,821.2846,3800.0
2023-10-05 11:00:00,824.84,824.9,821.97,823.27,11006.0,822.621,822.6808,819.7587,821.0552,11006.0
2023-10-05 11:30:00,823.94,823.94,821.72,823.08,4187.0,821.7234,821.7234,819.5094,820.8657,4187.0
2023-10-05 12:00:00,822.66,825.68,822.61,825.68,3636.0,820.4468,823.4587,820.397,823.4587,3636.0
2023-10-05 12:30:00,825.47,825.47,824.0,824.56,2701.0,823.2493,823.2493,821.7832,822.3417,2701.0
2023-10-05 13:00:00,824.43,824.43,822.53,824.18,2980.0,822.2121,822.2121,820.3172,821.9627,2980.0
2023-10-05 13:30:00,824.15,825.59,823.69,823.8,3118.0,821.9328,823.3689,821.4741,821.5838,3118.0
2023-10-05 14:00:00,824.04,826.14,823.88,825.85,6470.0,821.8231,823.9175,821.6635,823.6282,6470.0
2023-10-05 14:30:00,826.19,828.88,826.19,828.36,8692.0,823.9673,826.6501,823.9673,826.1315,8692.0
2023-10-05 15:00:00,828.36,829.82,827.75,828.6,11102.0,826.1315,827.5876,825.5231,826.3708,11102.0
2023-10-05 15:30:00,828.87,831.65,828.58,831.34,48055.0,826.6401,829.4126,826.3509,829.1035,48055.0
2023-10-06 09:30:00,829.4,833.71,825.95,832.94,9322.0,827.1687,831.4671,823.728,830.6992,9322.0
2023-10-06 10:00:00,833.41,834.11,830.91,833.24,12462.0,831.1679,831.866,828.6746,830.9984,12462.0
2023-10-06 10:30:00,833.66,834.94,831.99,832.47,9526.0,831.4172,832.6938,829.7517,830.2304,9526.0
2023-10-06 11:00:00,832.43,835.29,832.08,834.53,15341.0,830.1905,833.0428,829.8415,832.2849,15341.0
2023-10-06 11:30:00,835.13,839.19,835.09,838.14,6297.0,832.8833,836.9324,832.8434,835.8852,6297.0
2023-10-06 12:00:00,838.52,839.5,837.68,839.1,4662.0,836.2642,837.2415,835.4264,836.8426,4662.0
2023-10-06 12:30:00,838.53,838.97,837.2,837.52,8042.0,836.2741,836.7129,834.9477,835.2668,8042.0
2023-10-06 13:00:00,837.88,840.49,837.88,839.89,12705.0,835.6259,838.2289,835.6259,837.6305,12705.0
2023-10-06 13:30:00,839.85,840.17,838.65,839.62,7377.0,837.5906,837.9097,836.3938,837.3612,7377.0
2023-10-06 14:00:00,839.75,839.91,838.86,839.61,5037.0,837.4908,837.6504,836.6032,837.3512,5037.0
2023-10-06 14:30:00,840.22,842.0,839.95,840.14,8144.0,837.9596,839.7348,837.6903,837.8798,8144.0
2023-10-06 15:00:00,840.33,840.87,839.14,839.33,8371.0,838.0693,838.6078,836.8825,837.072,8371.0
2023-10-06 15:30:00,839.47,839.54,836.06,836.43,23956.0,837.2116,837.2814,833.8108,834.1798,23956.0
2023-10-09 09:30:00,834.98,839.42,834.13,839.23,6928.0,832.7337,837.1617,831.886,836.9722,6928.0
2023-10-09 10:00:00,840.0,840.01,830.09,830.18,6011.0,837.7402,837.7501,827.8568,827.9466,6011.0
2023-10-09 10:30:00,830.11,830.85,826.58,826.58,5765.0,827.8768,828.6148,824.3563,824.3563,5765.0
2023-10-09 11:00:00,826.31,830.92,826.27,830.92,3762.0,824.087,828.6846,824.0471,828.6846,3762.0
2023-10-09 11:30:00,831.11,831.29,830.04,830.97,5215.0,828.8741,829.0536,827.807,828.7345,5215.0
2023-10-09 12:00:00,830.73,830.94,830.0,830.74,2790.0,828.4951,828.7045,827.7671,828.5051,2790.0
2023-10-09 12:30:00,830.15,830.45,828.4,829.52,3491.0,827.9167,828.2159,826.1714,827.2884,3491.0
2023-10-09 13:00:00,829.05,830.51,828.5,830.39,5900.0,826.8196,828.2757,826.2711,828.156,5900.0
2023-10-09 13:30:00,830.65,833.19,830.63,833.19,4759.0,828.4153,830.9485,828.3954,830.9485,4759.0
2023-10-09 14:00:00,833.62,834.2,832.35,833.65,3731.0,831.3773,831.9558,830.1108,831.4073,3731.0
2023-10-09 14:30:00,834.04,834.78,833.19,833.42,5940.0,831.7962,832.5342,830.9485,831.1779,5940.0
2023-10-09 15:00:00,833.71,835.06,833.34,834.29,3175.0,831.4671,832.8135,831.0981,832.0455,3175.0
2023-10-09 15:30:00,834.27,834.45,830.46,831.46,29668.0,832.0256,832.2051,828.2258,829.2232,29668.0
2023-10-10 09:30:00,829.5,830.74,825.79,828.99,5714.0,827.2684,828.5051,823.5684,826.7598,5714.0
2023-10-10 10:00:00,828.08,829.21,826.94,828.74,2523.0,825.8522,826.9792,824.7153,826.5105,2523.0
2023-10-10 10:30:00,827.92,832.56,827.48,832.32,4042.0,825.6927,830.3202,825.2539,830.0808,4042.0
2023-10-10 11:00:00,832.42,835.33,832.07,835.33,5894.0,830.1806,833.0827,829.8315,833.0827,5894.0
2023-10-10 11:30:00,834.64,836.49,833.89,833.89,3510.0,832.3946,834.2396,831.6466,831.6466,3510.0
2023-10-10 12:00:00,834.25,837.66,834.25,837.66,3228.0,832.0056,835.4065,832.0056,835.4065,3228.0
2023-10-10 12:30:00,837.21,838.7,835.87,838.7,3239.0,834.9577,836.4437,833.6213,836.4437,3239.0
2023-10-10 13:00:00,838.37,838.37,834.47,834.47,3898.0,836.1146,836.1146,832.2251,832.2251,3898.0
2023-10-10 13:30:00,834.75,835.04,834.35,834.85,1339.0,832.5043,832.7935,832.1054,832.604,1339.0
2023-10-10 14:00:00,834.96,835.54,833.62,833.9,4012.0,832.7137,833.2922,831.3773,831.6566,4012.0
2023-10-10 14:30:00,833.85,834.32,832.71,832.75,2000.0,831.6067,832.0755,830.4698,830.5097,2000.0
2023-10-10 15:00:00,832.97,835.17,832.96,834.7,7600.0,830.7291,832.9232,830.7191,832.4544,7600.0
2023-10-10 15:30:00,834.86,836.0,833.92,834.93,15520.0,832.614,833.7509,831.6765,832.6838,15520.0
2023-10-11 09:30:00,838.87,838.87,831.14,833.53,11208.0,836.6132,836.6132,828.904,831.2876,11208.0
2023-10-11 10:00:00,834.38,834.38,830.51,830.56,6603.0,832.1353,832.1353,828.2757,828.3256,6603.0
2023-10-11 10:30:00,830.37,833.47,829.24,830.09,5204.0,828.1361,831.2277,827.0091,827.8568,5204.0
2023-10-11 11:00:00,829.18,830.61,827.74,828.25,4753.0,826.9493,828.3754,825.5132,826.0218,4753.0
2023-10-11 11:30:00,828.56,831.27,828.55,830.77,5965.0,826.331,829.0337,826.321,828.535,5965.0
2023-10-11 12:00:00,830.98,832.62,830.56,831.02,4524.0,828.7444,830.38,828.3256,828.7843,4524.0
2023-10-11 12:30:00,831.26,833.41,830.92,833.4,6251.0,829.0237,831.1679,828.6846,831.1579,6251.0
2023-10-11 13:00:00,833.7,833.7,831.44,831.74,8530.0,831.4571,831.4571,829.2032,829.5024,8530.0
2023-10-11 13:30:00,832.0,832.8,831.13,832.16,4538.0,829.7617,830.5595,828.894,829.9213,4538.0
2023-10-11 14:00:00,832.84,834.87,832.48,833.79,8271.0,830.5994,832.624,830.2404,831.5469,8271.0
2023-10-11 14:30:00,833.62,835.98,833.48,834.73,6505.0,831.3773,833.731,831.2377,832.4844,6505.0
2023-10-11 15:00:00,834.56,836.57,834.28,835.8,2868.0,832.3148,834.3194,832.0356,833.5515,2868.0
2023-10-11 15:30:00,836.75,838.77,834.94,836.14,37043.0,834.4989,836.5135,832.6938,833.8906,37043.0
2023-10-12 09:30:00,836.21,837.26,832.27,833.22,6621.0,833.9604,835.0075,830.031,830.9784,6621.0
2023-10-12 10:00:00,832.35,832.99,829.55,831.67,9543.0,830.1108,830.749,827.3183,829.4326,9543.0
2023-10-12 10:30:00,831.56,833.73,830.69,833.73,6110.0,829.3229,831.487,828.4552,831.487,6110.0
2023-10-12 11:00:00,834.6,837.89,833.25,835.9,13106.0,832.3547,835.6359,831.0083,833.6512,13106.0
2023-10-12 11:30:00,835.34,838.37,835.2,837.59,5097.0,833.0927,836.1146,832.9531,835.3367,5097.0
2023-10-12 12:00:00,837.29,839.69,837.28,838.78,9141.0,835.0375,837.431,835.0275,836.5235,9141.0
2023-10-12 12:30:00,838.36,839.87,838.07,839.51,8007.0,836.1046,837.6105,835.8154,837.2515,8007.0
2023-10-12 13:00:00,838.68,838.68,835.54,836.7,5199.0,836.4237,836.4237,833.2922,834.4491,5199.0
2023-10-12 13:30:00,837.22,837.29,836.03,836.19,3455.0,834.9677,835.0375,833.7809,833.9404,3455.0
2023-10-12 14:00:00,836.33,837.88,835.14,837.88,5505.0,834.08,835.6259,832.8933,835.6259,5505.0
2023-10-12 14:30:00,838.3,838.87,837.71,838.51,5501.0,836.0447,836.6132,835.4563,836.2542,5501.0
2023-10-12 15:00:00,838.13,839.79,836.76,838.34,8335.0,835.8752,837.5307,834.5089,836.0846,8335.0
2023-10-12 15:30:00,838.34,840.09,836.83,838.64,31215.0,836.0846,837.8299,834.5787,836.3838,31215.0
2023-10-13 09:30:00,843.73,853.97,843.0,853.97,78568.0,841.4601,851.6726,840.7321,851.6726,78568.0
2023-10-13 10:00:00,852.93,853.62,849.07,849.9,19597.0,850.6354,851.3235,846.7858,847.6135,19597.0
2023-10-13 10:30:00,850.61,850.91,847.47,847.83,21417.0,848.3216,848.6208,845.1901,845.5491,21417.0
2023-10-13 11:00:00,847.7,850.0,847.55,849.06,13069.0,845.4195,847.7133,845.2699,846.7758,13069.0
2023-10-13 11:30:00,848.18,848.18,842.84,843.77,10420.0,845.8982,845.8982,840.5725,841.5,10420.0
2023-10-13 12:00:00,843.71,847.64,843.71,847.18,5601.0,841.4402,845.3596,841.4402,844.9009,5601.0
2023-10-13 12:30:00,847.71,847.85,846.04,847.12,2910.0,845.4294,845.5691,843.7639,844.841,2910.0
2023-10-13 13:00:00,847.47,847.52,837.97,839.34,16349.0,845.1901,845.2399,835.7156,837.082,16349.0
2023-10-13 13:30:00,838.75,842.47,836.54,840.81,22754.0,836.4935,840.2035,834.2895,838.548,22754.0
2023-10-13 14:00:00,840.85,842.01,839.52,840.18,4620.0,838.5879,839.7448,837.2615,837.9197,4620.0
2023-10-13 14:30:00,840.84,842.21,840.64,841.59,1957.0,838.5779,839.9442,838.3785,839.3259,1957.0
2023-10-13 15:00:00,841.62,842.25,837.24,837.37,8065.0,839.3558,839.9841,834.9876,835.1173,8065.0
2023-10-13 15:30:00,837.65,839.63,836.17,839.26,36699.0,835.3965,837.3712,833.9205,837.0022,36699.0
2023-10-16 09:30:00,841.52,846.7,839.18,840.33,14863.0,839.2561,844.4222,836.9224,838.0693,14863.0
2023-10-16 10:00:00,840.13,840.13,837.33,838.28,11609.0,837.8698,837.8698,835.0774,836.0248,11609.0
2023-10-16 10:30:00,838.73,843.38,838.66,842.45,18768.0,836.4736,841.1111,836.4038,840.1836,18768.0
2023-10-16 11:00:00,842.45,844.09,841.97,842.75,6962.0,840.1836,841.8192,839.7049,840.4828,6962.0
2023-10-16 11:30:00,843.13,845.29,842.6,844.53,6336.0,840.8618,843.0159,840.3332,842.258,6336.0
2023-10-16 12:00:00,844.95,846.57,843.2,846.56,5282.0,842.6769,844.2925,840.9316,844.2825,5282.0
2023-10-16 12:30:00,846.42,846.96,844.52,844.94,16381.0,844.1429,844.6815,842.248,842.6669,16381.0
2023-10-16 13:00:00,845.29,847.0,842.93,843.68,4436.0,843.0159,844.7213,840.6623,841.4103,4436.0
2023-10-16 13:30:00,844.28,845.32,843.54,844.3,5030.0,842.0087,843.0459,841.2707,842.0286,5030.0
2023-10-16 14:00:00,844.26,844.98,842.31,842.48,3817.0,841.9887,842.7068,840.044,840.2135,3817.0
2023-10-16 14:30:00,842.63,843.65,842.55,843.5,5661.0,840.3631,841.3804,840.2833,841.2308,5661.0
2023-10-16 15:00:00,843.37,845.35,842.62,845.31,8119.0,841.1011,843.0758,840.3531,843.0359,8119.0
2023-10-16 15:30:00,845.38,846.31,842.94,843.47,34373.0,843.1057,844.0332,840.6723,841.2008,34373.0
2023-10-17 09:30:00,844.27,844.27,835.26,835.26,14937.0,841.9987,841.9987,833.0129,833.0129,14937.0
2023-10-17 10:00:00,838.54,839.16,834.95,838.75,9739.0,836.2841,836.9024,832.7038,836.4935,9739.0
2023-10-17 10:30:00,838.08,838.62,835.84,835.84,3887.0,835.8253,836.3639,833.5914,833.5914,3887.0
2023-10-17 11:00:00,835.84,838.68,835.63,838.68,5564.0,833.5914,836.4237,833.3819,836.4237,5564.0
2023-10-17 11:30:00,838.4,841.22,838.4,840.24,4728.0,836.1445,838.9569,836.1445,837.9795,4728.0
2023-10-17 12:00:00,840.19,842.08,839.44,841.81,5955.0,837.9297,839.8146,837.1817,839.5453,5955.0
2023-10-17 12:30:00,841.55,841.55,838.17,839.03,9312.0,839.286,839.286,835.9151,836.7728,9312.0
2023-10-17 13:00:00,839.03,840.58,838.26,840.06,5713.0,836.7728,838.3186,836.0049,837.8,5713.0
2023-10-17 13:30:00,840.04,840.04,835.92,835.92,4986.0,837.7801,837.7801,833.6712,833.6712,4986.0
2023-10-17 14:00:00,836.04,836.87,835.8,836.59,4777.0,833.7908,834.6186,833.5515,834.3393,4777.0
2023-10-17 14:30:00,836.17,836.17,833.32,833.83,9872.0,833.9205,833.9205,831.0781,831.5868,9872.0
2023-10-17 15:00:00,834.31,836.55,833.85,836.55,12352.0,832.0655,834.2995,831.6067,834.2995,12352.0
2023-10-17 15:30:00,836.84,836.86,834.76,836.3,26952.0,834.5887,834.6086,832.5143,834.0501,26952.0
2023-10-18 09:30:00,833.26,833.28,827.66,830.85,16599.0,831.0183,831.0383,825.4334,828.6148,16599.0
2023-10-18 10:00:00,830.02,832.21,829.08,829.5,6589.0,827.787,829.9711,826.8496,827.2684,6589.0
2023-10-18 10:30:00,829.1,832.01,829.1,830.93,12265.0,826.8695,829.7717,826.8695,828.6946,12265.0
2023-10-18 11:00:00,831.23,831.78,828.38,830.07,10735.0,828.9938,829.5423,826.1514,827.8369,10735.0
2023-10-18 11:30:00,828.95,832.48,828.78,831.66,12826.0,826.7199,830.2404,826.5504,829.4226,12826.0
2023-10-18 12:00:00,831.38,833.58,827.0,827.24,11252.0,829.1434,831.3374,824.7751,825.0145,11252.0
2023-10-18 12:30:00,828.52,828.67,826.72,828.5,6066.0,826.2911,826.4407,824.4959,826.2711,6066.0
2023-10-18 13:00:00,828.22,831.98,828.21,830.09,5311.0,825.9919,829.7418,825.9819,827.8568,5311.0
2023-10-18 13:30:00,829.77,830.9,827.36,830.65,10631.0,827.5377,828.6647,825.1342,828.4153,10631.0
2023-10-18 14:00:00,830.63,831.0,828.66,829.58,7922.0,828.3954,828.7644,826.4307,827.3482,7922.0
2023-10-18 14:30:00,829.19,829.94,826.77,827.13,6015.0,826.9593,827.7072,824.5458,824.9048,6015.0
2023-10-18 15:00:00,826.9,828.6,825.16,825.88,11866.0,824.6754,826.3708,822.9401,823.6582,11866.0
2023-10-18 15:30:00,826.37,826.82,824.8,825.54,31426.0,824.1468,824.5956,822.5811,823.3191,31426.0
2023-10-19 09:30:00,823.58,824.54,816.76,817.65,10904.0,821.3643,822.3218,814.5627,815.4503,10904.0
2023-10-19 10:00:00,817.86,819.0,813.64,815.73,17958.0,815.6597,816.7967,811.4511,813.5355,17958.0
2023-10-19 10:30:00,814.6,814.91,806.12,807.08,33440.0,812.4085,812.7177,803.9513,804.9087,33440.0
2023-10-19 11:00:00,807.98,809.03,806.01,808.48,20242.0,805.8063,806.8535,803.8416,806.305,20242.0
2023-10-19 11:30:00,808.67,811.91,808.11,810.34,7155.0,806.4945,809.7257,805.936,808.16,7155.0
2023-10-19 12:00:00,810.34,817.4,809.84,811.4,7954.0,808.16,815.201,807.6613,809.2171,7954.0
2023-10-19 12:30:00,811.15,814.23,808.37,813.9,6315.0,808.9678,812.0395,806.1953,811.7104,6315.0
2023-10-19 13:00:00,814.92,816.43,812.56,812.67,4193.0,812.7276,814.2336,810.374,810.4837,4193.0
2023-10-19 13:30:00,812.54,812.94,810.06,812.58,11717.0,810.3541,810.753,807.8807,810.3939,11717.0
2023-10-19 14:00:00,812.65,812.65,810.36,812.15,9658.0,810.4638,810.4638,808.1799,809.9651,9658.0
2023-10-19 14:30:00,811.97,811.97,806.47,807.8,7509.0,809.7856,809.7856,804.3004,805.6268,7509.0
2023-10-19 15:00:00,807.47,809.41,805.55,806.38,12021.0,805.2977,807.2325,803.3829,804.2106,12021.0
2023-10-19 15:30:00,806.36,809.44,805.47,808.56,44295.0,804.1907,807.2624,803.3031,806.3848,44295.0
2023-10-20 09:30:00,808.29,814.44,803.95,812.8,38824.0,806.1155,812.2489,801.7872,810.6134,38824.0
2023-10-20 10:00:00,813.0,813.0,808.3,810.31,7681.0,810.8128,810.8128,806.1255,808.13,7681.0
2023-10-20 10:30:00,810.03,814.75,808.34,814.72,10845.0,807.8508,812.5581,806.1653,812.5282,10845.0
2023-10-20 11:00:00,814.99,815.78,813.1,815.03,4100.0,812.7975,813.5853,810.9125,812.8374,4100.0
2023-10-20 11:30:00,814.13,814.19,811.7,813.05,5041.0,811.9398,811.9996,809.5163,810.8627,5041.0
2023-10-20 12:00:00,812.38,814.61,811.31,814.18,2803.0,810.1945,812.4185,809.1274,811.9896,2803.0
2023-10-20 12:30:00,814.25,815.2,812.51,815.2,3926.0,812.0594,813.0069,810.3241,813.0069,3926.0
2023-10-20 13:00:00,815.24,817.66,813.19,817.39,6135.0,813.0468,815.4603,811.0023,815.191,6135.0
2023-10-20 13:30:00,817.64,818.57,815.53,816.14,4596.0,815.4403,816.3678,813.336,813.9444,4596.0
2023-10-20 14:00:00,816.04,817.05,814.44,815.06,2783.0,813.8446,814.8519,812.2489,812.8673,2783.0
2023-10-20 14:30:00,814.8,815.53,812.79,813.18,4038.0,812.608,813.336,810.6034,810.9923,4038.0
2023-10-20 15:00:00,813.76,814.06,811.13,812.16,6800.0,811.5708,811.87,808.9478,809.9751,6800.0
2023-10-20 15:30:00,812.18,812.18,807.02,808.11,35752.0,809.995,809.995,804.8489,805.936,35752.0
2023-10-23 09:30:00,810.18,810.79,800.0,805.39,23385.0,808.0004,808.6088,797.8478,803.2233,23385.0
2023-10-23 10:00:00,804.78,805.41,802.91,804.14,4356.0,802.6149,803.2432,800.75,801.9766,4356.0
2023-10-23 10:30:00,804.16,804.93,799.09,800.41,7966.0,801.9966,802.7645,796.9402,798.2567,7966.0
2023-10-23 11:00:00,800.61,800.63,797.02,797.44,15033.0,798.4561,798.4761,794.8758,795.2947,15033.0
2023-10-23 11:30:00,797.71,798.59,796.76,798.3,4337.0,795.5639,796.4416,794.6165,796.1524,4337.0
2023-10-23 12:00:00,798.66,800.94,797.97,797.98,6862.0,796.5114,798.7853,795.8232,795.8332,6862.0
2023-10-23 12:30:00,797.89,798.95,796.36,798.85,8260.0,795.7435,796.8006,794.2176,796.7009,8260.0
2023-10-23 13:00:00,797.14,797.92,794.71,795.62,8656.0,794.9955,795.7734,792.572,793.4796,8656.0
2023-10-23 13:30:00,796.44,797.05,794.72,795.24,25276.0,794.2974,794.9057,792.582,793.1006,25276.0
2023-10-23 14:00:00,795.51,797.49,794.44,797.49,9369.0,793.3699,795.3445,792.3027,795.3445,9369.0
2023-10-23 14:30:00,797.49,797.49,794.69,795.79,19862.0,795.3445,795.3445,792.5521,793.6491,19862.0
2023-10-23 15:00:00,796.13,796.76,792.44,792.44,15774.0,793.9882,794.6165,790.3081,790.3081,15774.0
2023-10-23 15:30:00,792.65,796.36,792.27,795.29,47673.0,790.5176,794.2176,790.1386,793.1505,47673.0
2023-10-24 09:30:00,796.0,808.75,795.71,803.75,9023.0,793.8585,806.5742,793.5693,801.5877,9023.0
2023-10-24 10:00:00,805.1,805.1,799.96,801.1,5700.0,802.9341,802.9341,797.8079,798.9448,5700.0
2023-10-24 10:30:00,800.07,805.85,800.0,805.41,8091.0,797.9176,803.682,797.8478,803.2432,8091.0
2023-10-24 11:00:00,806.15,806.44,804.4,804.96,7854.0,803.9812,804.2705,802.2359,802.7944,7854.0
2023-10-24 11:30:00,805.13,806.75,804.64,806.11,13304.0,802.964,804.5796,802.4753,803.9413,13304.0
2023-10-24 12:00:00,806.79,806.79,803.83,804.16,6522.0,804.6195,804.6195,801.6675,801.9966,6522.0
2023-10-24 12:30:00,804.69,804.69,802.77,803.5,12532.0,802.5252,802.5252,800.6103,801.3384,12532.0
2023-10-24 13:00:00,804.38,805.07,802.89,803.43,4665.0,802.216,802.9041,800.73,801.2686,4665.0
2023-10-24 13:30:00,803.86,805.08,802.96,805.08,4253.0,801.6974,802.9141,800.7998,802.9141,4253.0
2023-10-24 14:00:00,804.7,805.64,804.22,805.23,7874.0,802.5351,803.4726,802.0564,803.0637,7874.0
2023-10-24 14:30:00,805.43,807.27,804.98,805.93,9357.0,803.2632,805.0982,802.8144,803.7618,9357.0
2023-10-24 15:00:00,805.91,807.03,804.87,806.75,9203.0,803.7419,804.8589,802.7047,804.5796,9203.0
2023-10-24 15:30:00,806.85,806.85,803.91,804.29,23079.0,804.6794,804.6794,801.7473,802.1262,23079.0
2023-10-25 09:30:00,801.31,802.41,792.8,792.8,9434.0,799.1543,800.2513,790.6672,790.6672,9434.0
2023-10-25 10:00:00,792.4,793.65,789.02,790.85,13136.0,790.2682,791.5149,786.8973,788.7224,13136.0
2023-10-25 10:30:00,790.91,799.76,790.55,799.76,13050.0,788.7822,797.6084,788.4232,797.6084,13050.0
2023-10-25 11:00:00,800.17,802.05,798.25,799.63,6743.0,798.0173,799.8923,796.1025,797.4788,6743.0
2023-10-25 11:30:00,799.63,800.2,798.01,799.46,4471.0,797.4788,798.0472,795.8631,797.3092,4471.0
2023-10-25 12:00:00,798.43,801.12,798.43,800.98,2532.0,796.282,798.9648,796.282,798.8251,2532.0
2023-10-25 12:30:00,801.0,802.0,799.96,800.34,2627.0,798.8451,799.8424,797.8079,798.1869,2627.0
2023-10-25 13:00:00,800.42,801.23,799.39,800.22,4505.0,798.2667,799.0745,797.2394,798.0672,4505.0
2023-10-25 13:30:00,798.85,799.01,796.7,796.91,3965.0,796.7009,796.8604,794.5567,794.7661,3965.0
2023-10-25 14:00:00,796.01,796.66,793.98,794.9,4745.0,793.8685,794.5168,791.844,792.7615,4745.0
2023-10-25 14:30:00,794.54,795.93,794.02,795.6,5288.0,792.4025,793.7887,791.8839,793.4596,5288.0
2023-10-25 15:00:00,795.75,795.95,794.21,795.37,7144.0,793.6092,793.8087,792.0734,793.2302,7144.0
2023-10-25 15:30:00,795.39,797.55,795.2,797.55,19695.0,793.2502,795.4044,793.0607,795.4044,19695.0
2023-10-26 09:30:00,794.58,797.78,791.66,795.13,7997.0,792.4424,795.6338,789.5302,792.9909,7997.0
2023-10-26 10:00:00,791.65,794.83,789.21,794.11,9439.0,789.5202,792.6917,787.0868,791.9736,9439.0
2023-10-26 10:30:00,793.53,794.32,791.73,792.73,3320.0,791.3952,792.1831,789.6,790.5973,3320.0
2023-10-26 11:00:00,792.36,792.55,787.46,790.74,8407.0,790.2283,790.4178,785.3415,788.6127,8407.0
2023-10-26 11:30:00,791.45,796.02,790.66,795.0,13342.0,789.3208,793.8785,788.5329,792.8612,13342.0
2023-10-26 12:00:00,795.0,796.77,794.62,794.63,6532.0,792.8612,794.6265,792.4823,792.4922,6532.0
2023-10-26 12:30:00,794.26,795.42,791.61,791.78,9834.0,792.1232,793.2801,789.4804,789.6499,9834.0
2023-10-26 13:00:00,791.79,793.12,790.22,790.79,3893.0,789.6599,790.9863,788.0941,788.6626,3893.0
2023-10-26 13:30:00,789.82,793.93,789.82,793.87,1500.0,787.6952,791.7941,787.6952,791.7343,1500.0
2023-10-26 14:00:00,793.79,793.79,792.33,792.34,2700.0,791.6545,791.6545,790.1984,790.2084,2700.0
2023-10-26 14:30:00,793.13,794.65,792.31,793.59,7330.0,790.9963,792.5122,790.1785,791.455,7330.0
2023-10-26 15:00:00,793.95,794.75,791.79,791.79,3316.0,791.8141,792.6119,789.6599,789.6599,3316.0
2023-10-26 15:30:00,791.56,792.43,790.25,791.81,24586.0,789.4305,790.2982,788.124,789.6798,24586.0
2023-10-27 09:30:00,792.41,792.45,784.23,789.72,15133.0,790.2782,790.3181,782.1202,787.5954,15133.0
2023-10-27 10:00:00,788.31,789.55,785.16,785.83,7666.0,786.1892,787.4259,783.0477,783.7159,7666.0
2023-10-27 10:30:00,785.13,785.13,780.29,781.94,6032.0,783.0178,783.0178,778.1908,779.8364,6032.0
2023-10-27 11:00:00,781.49,782.9,778.22,779.33,13097.0,779.3876,780.7938,776.1264,777.2334,13097.0
2023-10-27 11:30:00,778.69,778.69,774.2,774.75,8911.0,776.5951,776.5951,772.1172,772.6657,8911.0
2023-10-27 12:00:00,774.59,775.59,774.1,775.03,6269.0,772.5061,773.5035,772.0175,772.945,6269.0
2023-10-27 12:30:00,775.06,775.56,773.5,774.51,11593.0,772.9749,773.4735,771.4191,772.4264,11593.0
2023-10-27 13:00:00,774.78,776.85,772.96,774.22,7876.0,772.6956,774.7601,770.8805,772.1371,7876.0
2023-10-27 13:30:00,772.62,774.03,771.93,771.93,14184.0,770.5414,771.9477,769.8533,769.8533,14184.0
2023-10-27 14:00:00,772.88,774.09,770.05,770.11,9656.0,770.8007,772.0075,767.9784,768.0382,9656.0
2023-10-27 14:30:00,770.72,772.72,769.19,769.21,8581.0,768.6466,770.6412,767.1207,767.1406,8581.0
2023-10-27 15:00:00,769.38,773.42,769.35,773.08,14604.0,767.3102,771.3393,767.2802,771.0002,14604.0
2023-10-27 15:30:00,773.27,775.88,771.59,775.81,39606.0,771.1897,773.7927,769.5142,773.7229,39606.0
2023-10-30 09:30:00,779.53,783.98,778.68,781.79,12859.0,777.4329,781.8709,776.5851,779.6868,12859.0
2023-10-30 10:00:00,779.22,780.2,774.94,776.42,9105.0,777.1237,778.1011,772.8552,774.3312,9105.0
2023-10-30 10:30:00,775.69,778.47,774.98,776.95,4983.0,773.6032,776.3757,772.8951,774.8598,4983.0
2023-10-30 11:00:00,777.51,777.51,774.72,775.49,7580.0,775.4183,775.4183,772.6358,773.4037,7580.0
2023-10-30 11:30:00,775.47,778.0,775.47,777.66,8345.0,773.3838,775.907,773.3838,775.5679,8345.0
2023-10-30 12:00:00,778.31,779.34,777.61,778.22,2691.0,776.2161,777.2434,775.518,776.1264,2691.0
2023-10-30 12:30:00,777.89,778.86,776.9,778.41,3300.0,775.7973,776.7647,774.8099,776.3159,3300.0
2023-10-30 13:00:00,778.74,779.63,777.3,779.63,2856.0,776.645,777.5326,775.2089,777.5326,2856.0
2023-10-30 13:30:00,780.86,780.87,778.2,779.47,2993.0,778.7593,778.7693,776.1064,777.373,2993.0
2023-10-30 14:00:00,779.86,780.17,777.09,778.63,6483.0,777.762,778.0711,774.9994,776.5353,6483.0
2023-10-30 14:30:00,778.53,778.77,777.3,778.0,3898.0,776.4355,776.6749,775.2089,775.907,3898.0
2023-10-30 15:00:00,778.03,778.89,777.37,778.42,14014.0,775.9369,776.7946,775.2787,776.3258,14014.0
2023-10-30 15:30:00,778.01,779.0,776.18,777.67,24093.0,775.9169,776.9043,774.0919,775.5779,24093.0
2023-10-31 09:30:00,774.16,778.77,772.84,775.73,10458.0,772.0773,776.6749,770.7609,773.6431,10458.0
2023-10-31 10:00:00,774.51,780.07,774.04,778.75,6216.0,772.4264,777.9714,771.9576,776.655,6216.0
2023-10-31 10:30:00,778.13,780.17,777.1,779.17,6535.0,776.0366,778.0711,775.0094,777.0738,6535.0
2023-10-31 11:00:00,779.17,780.72,776.46,778.64,5703.0,777.0738,778.6197,774.3711,776.5453,5703.0
2023-10-31 11:30:00,778.06,779.45,777.32,779.18,4629.0,775.9668,777.3531,775.2288,777.0838,4629.0
2023-10-31 12:00:00,778.97,779.97,777.4,779.21,3300.0,776.8744,777.8717,775.3086,777.1137,3300.0
2023-10-31 12:30:00,779.96,780.11,777.66,778.78,5288.0,777.8617,778.0113,775.5679,776.6849,5288.0
2023-10-31 13:00:00,778.99,779.12,776.28,776.39,9879.0,776.8943,777.024,774.1916,774.3013,9879.0
2023-10-31 13:30:00,777.8,780.29,777.37,780.1,6464.0,775.7075,778.1908,775.2787,778.0013,6464.0
2023-10-31 14:00:00,780.4,780.75,779.62,780.24,2099.0,778.3005,778.6496,777.5226,778.1409,2099.0
2023-10-31 14:30:00,779.74,780.56,779.24,779.93,8489.0,777.6423,778.4601,777.1436,777.8318,8489.0
2023-10-31 15:00:00,779.91,782.17,779.19,781.74,6977.0,777.8118,780.0658,777.0938,779.6369,6977.0
2023-10-31 15:30:00,782.07,782.26,779.4,779.42,52944.0,779.966,780.1555,777.3032,777.3232,52944.0
2023-11-01 09:30:00,783.91,784.23,777.94,777.94,10898.0,781.8011,782.1202,775.8471,775.8471,10898.0
2023-11-01 10:00:00,779.17,781.78,774.97,780.54,7894.0,777.0738,779.6768,772.8851,778.4401,7894.0
2023-11-01 10:30:00,780.18,782.48,779.94,782.21,6464.0,778.0811,780.3749,777.8418,780.1056,6464.0
2023-11-01 11:00:00,782.32,783.06,779.02,779.4,11738.0,780.2154,780.9534,776.9242,777.3032,11738.0
2023-11-01 11:30:00,779.35,780.81,778.9,780.44,4363.0,777.2533,778.7094,776.8046,778.3404,4363.0
2023-11-01 12:00:00,780.8,782.64,780.8,782.32,6115.0,778.6994,780.5345,778.6994,780.2154,6115.0
2023-11-01 12:30:00,782.63,783.81,781.67,783.31,6936.0,780.5245,781.7013,779.5671,781.2027,6936.0
2023-11-01 13:00:00,783.79,785.7,783.24,785.36,5654.0,781.6814,783.5863,781.1329,783.2472,5654.0
2023-11-01 13:30:00,784.8,786.82,784.21,786.45,8891.0,782.6887,784.7032,782.1003,784.3342,8891.0
2023-11-01 14:00:00,787.26,787.76,785.44,786.55,4547.0,785.1421,785.6407,783.327,784.434,4547.0
2023-11-01 14:30:00,787.19,789.34,785.97,788.15,9080.0,785.0722,787.2165,783.8555,786.0297,9080.0
2023-11-01 15:00:00,789.33,793.58,789.33,791.66,11266.0,787.2065,791.4451,787.2065,789.5302,11266.0
2023-11-01 15:30:00,791.97,792.41,788.72,790.54,48699.0,789.8394,790.2782,786.5981,788.4132,48699.0
2023-11-02 09:30:00,791.87,813.98,788.12,813.98,29935.0,789.7397,811.7902,785.9997,811.7902,29935.0
2023-11-02 10:00:00,812.9,819.42,809.0,819.42,11463.0,810.7131,817.2155,806.8236,817.2155,11463.0
2023-11-02 10:30:00,819.2,825.76,818.26,825.76,20540.0,816.9961,823.5385,816.0587,823.5385,20540.0
2023-11-02 11:00:00,825.82,831.15,825.81,829.04,18767.0,823.5983,828.914,823.5884,826.8097,18767.0
2023-11-02 11:30:00,829.15,831.13,824.5,825.74,9878.0,826.9194,828.894,822.2819,823.5185,9878.0
2023-11-02 12:00:00,826.35,826.36,820.19,821.43,13648.0,824.1269,824.1369,817.9835,819.2201,13648.0
2023-11-02 12:30:00,821.98,828.0,820.15,827.54,8857.0,819.7687,825.7725,817.9436,825.3137,8857.0
2023-11-02 13:00:00,827.95,829.64,826.21,829.0,5200.0,825.7226,827.408,823.9873,826.7698,5200.0
2023-11-02 13:30:00,829.17,830.47,823.85,824.85,14140.0,826.9393,828.2358,821.6336,822.6309,14140.0
2023-11-02 14:00:00,825.19,828.41,824.77,826.89,6170.0,822.97,826.1814,822.5511,824.6654,6170.0
2023-11-02 14:30:00,827.52,828.21,821.96,822.44,15247.0,825.2938,825.9819,819.7487,820.2274,15247.0
2023-11-02 15:00:00,822.58,823.42,818.54,818.54,26946.0,820.367,821.2048,816.3379,816.3379,26946.0
2023-11-02 15:30:00,818.86,822.46,818.41,818.8,76277.0,816.657,820.2474,816.2083,816.5972,76277.0
2023-11-03 09:30:00,838.16,839.2,819.45,820.87,16749.0,835.9051,836.9423,817.2455,818.6616,16749.0
2023-11-03 10:00:00,821.82,821.82,811.92,819.61,9663.0,819.6091,819.6091,809.7357,817.405,9663.0
2023-11-03 10:30:00,819.12,821.38,817.76,819.07,13818.0,816.9163,819.1703,815.56,816.8665,13818.0
2023-11-03 11:00:00,819.39,821.45,817.02,820.24,7903.0,817.1856,819.2401,814.822,818.0333,7903.0
2023-11-03 11:30:00,820.8,824.68,820.8,824.68,10193.0,818.5918,822.4614,818.5918,822.4614,10193.0
2023-11-03 12:00:00,824.38,824.94,819.47,819.98,15059.0,822.1622,822.7207,817.2654,817.774,15059.0
2023-11-03 12:30:00,820.37,821.64,817.5,817.69,6176.0,818.163,819.4296,815.3007,815.4902,6176.0
2023-11-03 13:00:00,817.43,817.9,815.61,816.23,6586.0,815.2309,815.6996,813.4158,814.0341,6586.0
2023-11-03 13:30:00,816.19,818.43,814.02,817.27,10846.0,813.9942,816.2282,811.8301,815.0713,10846.0
2023-11-03 14:00:00,818.15,819.2,817.09,817.59,12016.0,815.949,816.9961,814.8918,815.3905,12016.0
2023-11-03 14:30:00,817.59,818.61,817.04,817.21,8400.0,815.3905,816.4077,814.8419,815.0115,8400.0
2023-11-03 15:00:00,816.96,817.01,815.11,816.01,8815.0,814.7622,814.812,812.9171,813.8147,8815.0
2023-11-03 15:30:00,815.7,817.69,814.43,817.38,41052.0,813.5055,815.4902,812.239,815.181,41052.0
2023-11-06 09:30:00,823.14,829.83,820.13,829.36,12227.0,820.9255,827.5975,817.9236,827.1288,12227.0
2023-11-06 10:00:00,828.61,834.13,826.99,833.56,12620.0,826.3808,831.886,824.7652,831.3175,12620.0
2023-11-06 10:30:00,833.81,837.79,833.26,837.45,21120.0,831.5668,835.5361,831.0183,835.197,21120.0
2023-11-06 11:00:00,837.78,839.89,836.82,839.89,7850.0,835.5261,837.6305,834.5687,837.6305,7850.0
2023-11-06 11:30:00,839.59,840.25,834.71,834.72,12336.0,837.3313,837.9895,832.4644,832.4744,12336.0
2023-11-06 12:00:00,834.61,837.28,833.93,836.23,7930.0,832.3647,835.0275,831.6865,833.9803,7930.0
2023-11-06 12:30:00,836.67,836.67,834.27,834.5,2278.0,834.4191,834.4191,832.0256,832.255,2278.0
2023-11-06 13:00:00,834.49,835.45,833.39,834.35,6709.0,832.245,833.2024,831.148,832.1054,6709.0
2023-11-06 13:30:00,833.97,834.47,831.04,832.11,7998.0,831.7264,832.2251,828.8043,829.8714,7998.0
2023-11-06 14:00:00,832.01,832.59,831.06,832.15,4248.0,829.7717,830.3501,828.8242,829.9113,4248.0
2023-11-06 14:30:00,832.57,834.39,831.72,833.4,5842.0,830.3302,832.1453,829.4825,831.1579,5842.0
2023-11-06 15:00:00,834.16,835.4,833.23,834.03,8173.0,831.9159,833.1526,830.9884,831.7862,8173.0
2023-11-06 15:30:00,833.53,833.86,830.83,833.06,34749.0,831.2876,831.6167,828.5948,830.8188,34749.0
2023-11-07 09:30:00,838.46,838.46,824.79,825.9,14257.0,836.2043,836.2043,822.5711,823.6781,14257.0
2023-11-07 10:00:00,825.91,826.77,823.9,825.85,8047.0,823.6881,824.5458,821.6835,823.6282,8047.0
2023-11-07 10:30:00,825.19,827.89,824.28,825.62,10465.0,822.97,825.6628,822.0625,823.3989,10465.0
2023-11-07 11:00:00,825.89,827.89,824.68,827.17,8479.0,823.6681,825.6628,822.4614,824.9447,8479.0
2023-11-07 11:30:00,827.24,829.95,827.02,828.07,8739.0,825.0145,827.7172,824.7951,825.8423,8739.0
2023-11-07 12:00:00,828.24,830.55,828.0,828.0,7240.0,826.0118,828.3156,825.7725,825.7725,7240.0
2023-11-07 12:30:00,828.39,829.35,825.88,828.03,10658.0,826.1614,827.1188,823.6582,825.8024,10658.0
2023-11-07 13:00:00,828.0,829.56,827.31,829.3,7855.0,825.7725,827.3283,825.0843,827.069,7855.0
2023-11-07 13:30:00,829.17,829.48,827.33,827.94,7644.0,826.9393,827.2485,825.1043,825.7126,7644.0
2023-11-07 14:00:00,827.97,829.47,827.97,828.94,7087.0,825.7425,827.2385,825.7425,826.7099,7087.0
2023-11-07 14:30:00,828.96,830.29,828.67,830.29,8998.0,826.7299,828.0563,826.4407,828.0563,8998.0
2023-11-07 15:00:00,830.3,830.3,827.23,828.59,8274.0,828.0663,828.0663,825.0045,826.3609,8274.0
2023-11-07 15:30:00,828.58,831.61,828.18,831.19,22211.0,826.3509,829.3727,825.952,828.9539,22211.0
2023-11-08 09:30:00,834.33,834.33,820.01,823.44,14222.0,832.0854,832.0854,817.804,821.2247,14222.0
2023-11-08 10:00:00,824.19,824.19,819.86,823.53,13928.0,821.9727,821.9727,817.6544,821.3145,13928.0
2023-11-08 10:30:00,822.96,823.09,820.2,820.51,9920.0,820.746,820.8757,817.9934,818.3026,9920.0
2023-11-08 11:00:00,820.27,821.47,819.0,819.09,9979.0,818.0633,819.26,816.7967,816.8864,9979.0
2023-11-08 11:30:00,819.11,819.27,816.1,817.98,10879.0,816.9064,817.0659,813.9045,815.7794,10879.0
2023-11-08 12:00:00,817.47,817.53,813.38,813.38,11179.0,815.2708,815.3306,811.1918,811.1918,11179.0
2023-11-08 12:30:00,813.81,816.07,813.75,815.85,14066.0,811.6206,813.8746,811.5608,813.6551,14066.0
2023-11-08 13:00:00,815.88,817.54,814.07,815.24,5300.0,813.6851,815.3406,811.8799,813.0468,5300.0
2023-11-08 13:30:00,815.24,816.17,814.51,815.19,8676.0,813.0468,813.9743,812.3188,812.9969,8676.0
2023-11-08 14:00:00,815.33,818.08,815.33,816.69,6400.0,813.1365,815.8791,813.1365,814.4929,6400.0
2023-11-08 14:30:00,816.26,818.44,815.36,817.79,9606.0,814.064,816.2382,813.1665,815.5899,9606.0
2023-11-08 15:00:00,817.96,819.8,817.01,819.1,11806.0,815.7595,817.5945,814.812,816.8964,11806.0
2023-11-08 15:30:00,819.08,823.91,818.64,822.51,22638.0,816.8765,821.6935,816.4376,820.2972,22638.0
2023-11-09 09:30:00,815.49,816.68,805.1,806.73,16410.0,813.2961,814.4829,802.9341,804.5597,16410.0
2023-11-09 10:00:00,807.27,808.82,805.51,806.88,13042.0,805.0982,806.6441,803.343,804.7093,13042.0
2023-11-09 10:30:00,806.87,806.87,804.01,804.01,11311.0,804.6993,804.6993,801.847,801.847,11311.0
2023-11-09 11:00:00,803.93,806.47,803.92,805.94,7009.0,801.7672,804.3004,801.7572,803.7718,7009.0
2023-11-09 11:30:00,806.12,806.58,802.73,803.11,9313.0,803.9513,804.4101,800.5704,800.9494,9313.0
2023-11-09 12:00:00,803.12,804.11,799.7,800.8,10338.0,800.9594,801.9467,797.5486,798.6456,10338.0
2023-11-09 12:30:00,800.34,801.86,800.11,801.3,8965.0,798.1869,799.7028,797.9575,799.1443,8965.0
2023-11-09 13:00:00,801.84,801.84,798.01,800.01,9652.0,799.6828,799.6828,795.8631,797.8578,9652.0
2023-11-09 13:30:00,800.49,801.98,797.47,797.47,7576.0,798.3365,799.8225,795.3246,795.3246,7576.0
2023-11-09 14:00:00,797.38,799.43,796.41,798.97,21245.0,795.2348,797.2793,794.2674,796.8206,21245.0
2023-11-09 14:30:00,799.38,799.9,798.51,798.89,8883.0,797.2295,797.7481,796.3618,796.7408,8883.0
2023-11-09 15:00:00,798.91,798.91,796.67,797.82,9446.0,796.7607,796.7607,794.5267,795.6737,9446.0
2023-11-09 15:30:00,797.82,800.7,796.96,800.26,51705.0,795.6737,798.5459,794.816,798.1071,51705.0
2023-11-10 09:30:00,806.88,806.88,791.58,797.13,21925.0,804.7093,804.7093,789.4504,794.9855,21925.0
2023-11-10 10:00:00,795.61,795.61,789.39,790.4,44454.0,793.4696,793.4696,787.2663,788.2736,44454.0
2023-11-10 10:30:00,790.1,791.24,785.56,786.03,69148.0,787.9744,789.1114,783.4466,783.9154,69148.0
2023-11-10 11:00:00,785.56,789.33,785.56,787.4,28377.0,783.4466,787.2065,783.4466,785.2817,28377.0
2023-11-10 11:30:00,787.75,787.76,783.57,787.47,38959.0,785.6307,785.6407,781.462,785.3515,38959.0
2023-11-10 12:00:00,787.63,796.0,787.57,795.89,16478.0,785.5111,793.8585,785.4512,793.7488,16478.0
2023-11-10 12:30:00,795.81,795.81,792.98,793.47,28803.0,793.6691,793.6691,790.8467,791.3354,28803.0
2023-11-10 13:00:00,793.94,794.61,791.41,792.03,31130.0,791.8041,792.4723,789.2809,789.8992,31130.0
2023-11-10 13:30:00,792.0,792.86,788.73,789.43,45247.0,789.8693,790.727,786.6081,787.3062,45247.0
2023-11-10 14:00:00,789.33,792.57,788.62,792.57,17250.0,787.2065,790.4378,786.4984,790.4378,17250.0
2023-11-10 14:30:00,792.51,794.22,789.01,789.01,24848.0,790.3779,792.0833,786.8874,786.8874,24848.0
2023-11-10 15:00:00,789.57,797.45,789.0,797.07,31888.0,787.4458,795.3046,786.8774,794.9257,31888.0
2023-11-10 15:30:00,797.49,801.27,797.05,798.48,41310.0,795.3445,799.1144,794.9057,796.3319,41310.0
2023-11-13 09:30:00,795.92,803.36,790.0,801.54,18440.0,793.7788,801.1987,787.8747,799.3836,18440.0
2023-11-13 10:00:00,800.0,801.05,794.8,795.39,12375.0,797.8478,798.895,792.6618,793.2502,12375.0
2023-11-13 10:30:00,795.67,796.38,791.03,791.29,20565.0,793.5294,794.2375,788.9019,789.1612,20565.0
2023-11-13 11:00:00,791.26,791.57,788.55,789.45,11537.0,789.1313,789.4405,786.4286,787.3262,11537.0
2023-11-13 11:30:00,789.44,792.58,788.59,792.14,13702.0,787.3162,790.4477,786.4685,790.0089,13702.0
2023-11-13 12:00:00,792.6,793.93,791.19,792.19,10071.0,790.4677,791.7941,789.0615,790.0588,10071.0
2023-11-13 12:30:00,792.4,792.4,788.03,789.0,24873.0,790.2682,790.2682,785.91,786.8774,24873.0
2023-11-13 13:00:00,789.13,790.85,788.11,790.42,12191.0,787.007,788.7224,785.9898,788.2936,12191.0
2023-11-13 13:30:00,790.47,795.64,790.45,794.38,19750.0,788.3434,793.4995,788.3235,792.2429,19750.0
2023-11-13 14:00:00,794.45,794.45,790.4,792.43,37585.0,792.3127,792.3127,788.2736,790.2982,37585.0
2023-11-13 14:30:00,792.17,793.73,791.51,792.84,20364.0,790.0389,791.5947,789.3806,790.707,20364.0
2023-11-13 15:00:00,792.84,795.62,792.84,795.32,44360.0,790.707,793.4796,790.707,793.1804,44360.0
2023-11-13 15:30:00,794.68,796.72,793.31,796.69,59688.0,792.5421,794.5766,791.1758,794.5467,59688.0
2023-11-14 09:30:00,803.79,805.6,796.29,801.42,21284.0,801.6276,803.4327,794.1478,799.264,21284.0
2023-11-14 10:00:00,802.09,804.0,800.37,802.64,9855.0,799.9322,801.837,798.2168,800.4807,9855.0
2023-11-14 10:30:00,801.7,802.78,798.47,799.46,9601.0,799.5432,800.6203,796.3219,797.3092,9601.0
2023-11-14 11:00:00,799.58,800.42,797.52,798.55,10167.0,797.4289,798.2667,795.3745,796.4017,10167.0
2023-11-14 11:30:00,798.39,800.17,797.58,797.78,13386.0,796.2421,798.0173,795.4343,795.6338,13386.0
2023-11-14 12:00:00,797.73,799.85,797.73,798.05,8115.0,795.5839,797.6982,795.5839,795.903,8115.0
2023-11-14 12:30:00,798.16,801.14,797.84,800.05,12802.0,796.0127,798.9847,795.6936,797.8977,12802.0
2023-11-14 13:00:00,799.3,800.36,797.04,797.81,5609.0,797.1497,798.2068,794.8957,795.6637,5609.0
2023-11-14 13:30:00,798.54,799.69,796.03,796.38,7008.0,796.3917,797.5386,793.8885,794.2375,7008.0
2023-11-14 14:00:00,795.89,795.9,794.27,794.33,6783.0,793.7488,793.7588,792.1332,792.193,6783.0
2023-11-14 14:30:00,794.37,795.18,794.0,794.75,14887.0,792.2329,793.0408,791.8639,792.6119,14887.0
2023-11-14 15:00:00,794.66,794.79,793.06,793.74,32417.0,792.5222,792.6518,790.9265,791.6046,32417.0
2023-11-14 15:30:00,793.74,794.9,792.54,793.53,74015.0,791.6046,792.7615,790.4079,791.3952,74015.0
2023-11-15 09:30:00,790.66,796.72,787.36,788.53,24550.0,788.5329,794.5766,785.2418,786.4086,24550.0
2023-11-15 10:00:00,788.84,791.18,784.95,790.74,28258.0,786.7178,789.0515,782.8383,788.6127,28258.0
2023-11-15 10:30:00,791.16,795.18,790.73,793.27,36846.0,789.0316,793.0408,788.6027,791.1359,36846.0
2023-11-15 11:00:00,794.02,794.66,791.56,794.16,11089.0,791.8839,792.5222,789.4305,792.0235,11089.0
2023-11-15 11:30:00,793.66,795.71,792.68,792.68,10638.0,791.5248,793.5693,790.5475,790.5475,10638.0
2023-11-15 12:00:00,793.3,795.35,792.01,795.11,11924.0,791.1658,793.2103,789.8793,792.9709,11924.0
2023-11-15 12:30:00,795.98,797.9,795.16,795.82,7262.0,793.8386,795.7534,793.0208,793.679,7262.0
2023-11-15 13:00:00,795.21,797.75,794.7,796.93,6558.0,793.0707,795.6038,792.562,794.786,6558.0
2023-11-15 13:30:00,797.46,798.5,796.15,796.5,9670.0,795.3146,796.3518,794.0081,794.3572,9670.0
2023-11-15 14:00:00,796.46,797.7,794.97,796.0,5560.0,794.3173,795.554,792.8313,793.8585,5560.0
2023-11-15 14:30:00,796.03,796.61,794.4,795.46,6169.0,793.8885,794.4669,792.2629,793.32,6169.0
2023-11-15 15:00:00,795.3,795.61,792.92,793.93,7579.0,793.1604,793.4696,790.7868,791.7941,7579.0
2023-11-15 15:30:00,793.61,795.71,791.27,792.4,45224.0,791.475,793.5693,789.1413,790.2682,45224.0
2023-11-16 09:30:00,802.06,802.06,785.83,788.4,16567.0,799.9022,799.9022,783.7159,786.279,16567.0
2023-11-16 10:00:00,790.36,792.9,786.32,790.15,10956.0,788.2337,790.7669,784.2046,788.0243,10956.0
2023-11-16 10:30:00,789.43,792.88,788.1,790.92,10120.0,787.3062,790.7469,785.9798,788.7922,10120.0
2023-11-16 11:00:00,790.81,791.49,788.63,790.74,16385.0,788.6825,789.3607,786.5084,788.6127,16385.0
2023-11-16 11:30:00,790.43,790.73,788.5,789.68,8221.0,788.3035,788.6027,786.3787,787.5555,8221.0
2023-11-16 12:00:00,790.4,790.52,788.97,789.98,10131.0,788.2736,788.3933,786.8475,787.8547,10131.0
2023-11-16 12:30:00,789.85,793.84,789.5,791.64,9303.0,787.7251,791.7044,787.376,789.5103,9303.0
2023-11-16 13:00:00,791.72,794.02,790.67,792.67,13168.0,789.5901,791.8839,788.5429,790.5375,13168.0
2023-11-16 13:30:00,791.93,792.3,790.7,791.65,8466.0,789.7995,790.1685,788.5728,789.5202,8466.0
2023-11-16 14:00:00,791.74,793.38,791.35,793.38,4719.0,789.61,791.2456,789.2211,791.2456,4719.0
2023-11-16 14:30:00,793.5,794.91,792.61,794.19,11123.0,791.3653,792.7715,790.4777,792.0534,11123.0
2023-11-16 15:00:00,794.5,795.62,793.11,793.85,17182.0,792.3626,793.4796,790.9763,791.7143,17182.0
2023-11-16 15:30:00,793.83,797.38,793.7,796.97,48455.0,791.6944,795.2348,791.5647,794.8259,48455.0
2023-11-17 09:30:00,803.31,806.28,799.64,803.65,33656.0,801.1489,804.1109,797.4888,801.488,33656.0
2023-11-17 10:00:00,804.32,805.03,802.62,804.15,12702.0,802.1562,802.8643,800.4607,801.9866,12702.0
2023-11-17 10:30:00,804.1,806.84,804.1,805.87,6934.0,801.9368,804.6694,801.9368,803.702,6934.0
2023-11-17 11:00:00,805.88,806.08,804.23,805.22,6932.0,803.712,803.9114,802.0664,803.0537,6932.0
2023-11-17 11:30:00,805.3,808.14,804.96,807.39,4871.0,803.1335,805.9659,802.7944,805.2179,4871.0
2023-11-17 12:00:00,807.43,807.78,806.74,806.74,6401.0,805.2578,805.6069,804.5697,804.5697,6401.0
2023-11-17 12:30:00,806.75,807.33,805.82,807.33,3300.0,804.5796,805.1581,803.6521,805.1581,3300.0
2023-11-17 13:00:00,807.62,807.69,804.88,805.06,3340.0,805.4473,805.5171,802.7147,802.8942,3340.0
2023-11-17 13:30:00,804.87,805.64,803.36,804.01,5832.0,802.7047,803.4726,801.1987,801.847,5832.0
2023-11-17 14:00:00,803.86,806.07,803.82,804.13,5887.0,801.6974,803.9015,801.6575,801.9667,5887.0
2023-11-17 14:30:00,803.72,804.42,801.83,802.31,6986.0,801.5578,802.2559,799.6729,800.1516,6986.0
2023-11-17 15:00:00,802.27,803.14,801.47,802.3,6095.0,800.1117,800.9793,799.3138,800.1416,6095.0
2023-11-17 15:30:00,802.77,803.51,801.44,802.7,22534.0,800.6103,801.3483,799.2839,800.5405,22534.0
2023-11-20 09:30:00,795.27,806.87,795.27,804.78,22823.0,793.1305,804.6993,793.1305,802.6149,22823.0
2023-11-20 10:00:00,804.71,804.71,800.8,802.13,12662.0,802.5451,802.5451,798.6456,799.9721,12662.0
2023-11-20 10:30:00,802.56,802.57,800.36,800.88,5791.0,800.4009,800.4109,798.2068,798.7254,5791.0
2023-11-20 11:00:00,801.63,804.14,801.04,801.16,5934.0,799.4734,801.9766,798.885,799.0047,5934.0
2023-11-20 11:30:00,801.49,801.94,799.45,800.06,6699.0,799.3338,799.7826,797.2993,797.9076,6699.0
2023-11-20 12:00:00,800.52,801.39,799.91,801.39,3700.0,798.3664,799.234,797.758,799.234,3700.0
2023-11-20 12:30:00,801.37,802.61,801.04,802.22,4458.0,799.2141,800.4508,798.885,800.0618,4458.0
2023-11-20 13:00:00,802.27,803.93,801.64,802.75,14366.0,800.1117,801.7672,799.4834,800.5904,14366.0
2023-11-20 13:30:00,802.5,803.62,802.35,803.4,4042.0,800.3411,801.458,800.1915,801.2386,4042.0
2023-11-20 14:00:00,803.39,803.39,801.47,801.88,8860.0,801.2287,801.2287,799.3138,799.7227,8860.0
2023-11-20 14:30:00,802.3,803.56,801.34,801.69,5830.0,800.1416,801.3982,799.1842,799.5332,5830.0
2023-11-20 15:00:00,801.53,801.6,799.97,800.54,10693.0,799.3737,799.4435,797.8179,798.3863,10693.0
2023-11-20 15:30:00,800.25,801.7,799.76,801.64,24919.0,798.0971,799.5432,797.6084,799.4834,24919.0
2023-11-21 09:30:00,805.15,805.15,796.0,796.25,7525.0,802.9839,802.9839,793.8585,794.1079,7525.0
2023-11-21 10:00:00,797.08,797.83,795.64,796.49,14889.0,794.9356,795.6836,793.4995,794.3472,14889.0
2023-11-21 10:30:00,796.47,799.11,795.38,799.11,5469.0,794.3273,796.9602,793.2402,796.9602,5469.0
2023-11-21 11:00:00,798.74,798.98,793.17,793.25,11283.0,796.5912,796.8305,791.0362,791.1159,11283.0
2023-11-21 11:30:00,793.17,795.4,793.17,794.5,7181.0,791.0362,793.2602,791.0362,792.3626,7181.0
2023-11-21 12:00:00,794.48,794.57,793.0,793.59,7029.0,792.3426,792.4324,790.8666,791.455,7029.0
2023-11-21 12:30:00,793.6,795.03,793.17,793.49,7399.0,791.465,792.8912,791.0362,791.3553,7399.0
2023-11-21 13:00:00,793.36,794.51,793.23,793.78,4743.0,791.2256,792.3726,791.096,791.6445,4743.0
2023-11-21 13:30:00,793.71,796.9,793.45,796.9,5019.0,791.5747,794.7561,791.3154,794.7561,5019.0
2023-11-21 14:00:00,796.66,797.68,795.47,796.63,3666.0,794.5168,795.534,793.33,794.4869,3666.0
2023-11-21 14:30:00,796.88,798.17,796.44,797.66,2453.0,794.7362,796.0227,794.2974,795.5141,2453.0
2023-11-21 15:00:00,797.6,798.5,797.24,798.5,4663.0,795.4542,796.3518,795.0952,796.3518,4663.0
2023-11-21 15:30:00,797.85,799.23,797.6,798.36,14662.0,795.7036,797.0799,795.4542,796.2122,14662.0
2023-11-22 09:30:00,802.64,807.46,802.05,803.39,10867.0,800.4807,805.2877,799.8923,801.2287,10867.0
2023-11-22 10:00:00,803.27,803.93,799.81,800.61,6281.0,801.109,801.7672,797.6583,798.4561,6281.0
2023-11-22 10:30:00,799.78,801.63,799.16,799.16,3749.0,797.6284,799.4734,797.01,797.01,3749.0
2023-11-22 11:00:00,799.39,799.87,798.09,799.11,3073.0,797.2394,797.7181,795.9429,796.9602,3073.0
2023-11-22 11:30:00,799.32,801.69,799.2,801.1,6588.0,797.1696,799.5332,797.0499,798.9448,6588.0
2023-11-22 12:00:00,802.03,803.47,801.86,802.08,3199.0,799.8723,801.3085,799.7028,799.9222,3199.0
2023-11-22 12:30:00,801.89,802.48,800.6,801.51,2065.0,799.7327,800.3211,798.4462,799.3537,2065.0
2023-11-22 13:00:00,801.5,803.45,801.5,802.52,2779.0,799.3438,801.2885,799.3438,800.361,2779.0
2023-11-22 13:30:00,802.21,802.69,801.83,802.11,3327.0,800.0518,800.5305,799.6729,799.9521,3327.0
2023-11-22 14:00:00,801.94,802.78,801.47,801.62,8446.0,799.7826,800.6203,799.3138,799.4634,8446.0
2023-11-22 14:30:00,801.29,801.51,798.9,799.05,3189.0,799.1343,799.3537,796.7507,796.9003,3189.0
2023-11-22 15:00:00,799.32,800.76,799.12,800.03,5087.0,797.1696,798.6057,796.9702,797.8777,5087.0
2023-11-22 15:30:00,800.05,801.26,799.48,800.08,13119.0,797.8977,799.1044,797.3292,797.9276,13119.0
2023-11-24 09:30:00,803.98,803.98,796.35,796.75,9080.0,801.8171,801.8171,794.2076,794.6065,9080.0
2023-11-24 10:00:00,796.89,799.27,796.0,796.33,12688.0,794.7462,797.1198,793.8585,794.1877,12688.0
2023-11-24 10:30:00,795.82,796.13,795.02,795.18,8579.0,793.679,793.9882,792.8812,793.0408,8579.0
2023-11-24 11:00:00,796.7,798.32,795.73,796.86,2889.0,794.5567,796.1723,793.5893,794.7162,2889.0
2023-11-24 11:30:00,797.42,797.48,796.37,796.99,5119.0,795.2747,795.3346,794.2276,794.8459,5119.0
2023-11-24 12:00:00,796.84,799.55,796.83,798.59,5481.0,794.6963,797.399,794.6863,796.4416,5481.0
2023-11-24 12:30:00,798.69,800.47,797.53,798.29,13067.0,796.5413,798.3165,795.3844,796.1424,13067.0
2023-11-27 09:30:00,802.0,805.0,795.94,801.0,28402.0,799.8424,802.8343,793.7987,798.8451,28402.0
2023-11-27 10:00:00,800.32,801.0,797.83,797.84,9857.0,798.1669,798.8451,795.6836,795.6936,9857.0
2023-11-27 10:30:00,796.96,798.03,793.82,795.09,23343.0,794.816,795.8831,791.6844,792.951,23343.0
2023-11-27 11:00:00,794.85,796.39,793.18,796.39,14437.0,792.7116,794.2475,791.0461,794.2475,14437.0
2023-11-27 11:30:00,796.12,796.87,795.13,795.96,2604.0,793.9782,794.7262,792.9909,793.8187,2604.0
2023-11-27 12:00:00,795.59,795.59,794.22,794.68,6408.0,793.4497,793.4497,792.0833,792.5421,6408.0
2023-11-27 12:30:00,794.9,798.33,794.68,797.41,8562.0,792.7615,796.1823,792.5421,795.2648,8562.0
2023-11-27 13:00:00,797.03,798.37,795.64,795.99,6301.0,794.8858,796.2222,793.4995,793.8486,6301.0
2023-11-27 13:30:00,795.61,797.19,795.07,796.1,4201.0,793.4696,795.0453,792.931,793.9583,4201.0
2023-11-27 14:00:00,796.11,797.87,795.19,797.56,4577.0,793.9683,795.7235,793.0507,795.4144,4577.0
2023-11-27 14:30:00,797.98,799.24,797.26,798.74,7532.0,795.8332,797.0898,795.1152,796.5912,7532.0
2023-11-27 15:00:00,798.88,800.47,798.65,800.47,11132.0,796.7308,798.3165,796.5014,798.3165,11132.0
2023-11-27 15:30:00,800.65,800.83,797.54,798.08,49706.0,798.496,798.6756,795.3944,795.933,49706.0
2023-11-28 09:30:00,796.23,798.44,792.57,795.18,21391.0,794.0879,796.292,790.4378,793.0408,21391.0
2023-11-28 10:00:00,794.4,799.37,794.32,797.95,11683.0,792.2629,797.2195,792.1831,795.8033,11683.0
2023-11-28 10:30:00,797.58,799.58,797.34,797.36,4882.0,795.4343,797.4289,795.1949,795.2149,4882.0
2023-11-28 11:00:00,797.42,798.39,796.85,797.7,10384.0,795.2747,796.2421,794.7063,795.554,10384.0
2023-11-28 11:30:00,798.07,798.94,796.38,796.91,10079.0,795.923,796.7906,794.2375,794.7661,10079.0
2023-11-28 12:00:00,797.47,797.94,796.37,797.15,8807.0,795.3246,795.7933,794.2276,795.0055,8807.0
2023-11-28 12:30:00,797.21,797.51,795.89,795.9,11035.0,795.0653,795.3645,793.7488,793.7588,11035.0
2023-11-28 13:00:00,796.36,796.82,795.5,796.48,9860.0,794.2176,794.6763,793.3599,794.3373,9860.0
2023-11-28 13:30:00,796.34,798.38,795.57,798.38,9387.0,794.1976,796.2321,793.4297,796.2321,9387.0
2023-11-28 14:00:00,798.8,799.41,797.23,797.61,6112.0,796.651,797.2594,795.0852,795.4642,6112.0
2023-11-28 14:30:00,798.14,800.0,796.83,799.88,12590.0,795.9928,797.8478,794.6863,797.7281,12590.0
2023-11-28 15:00:00,800.25,800.97,799.81,800.45,11442.0,798.0971,798.8152,797.6583,798.2966,11442.0
2023-11-28 15:30:00,800.46,801.63,799.42,801.43,23539.0,798.3065,799.4734,797.2693,799.2739,23539.0
2023-11-29 09:30:00,804.17,807.52,800.24,806.32,13538.0,802.0066,805.3476,798.0871,804.1508,13538.0
2023-11-29 10:00:00,806.99,807.75,805.14,807.46,12304.0,804.819,805.5769,802.974,805.2877,12304.0
2023-11-29 10:30:00,807.47,810.72,806.7,809.36,15018.0,805.2977,808.5389,804.5298,807.1826,15018.0
2023-11-29 11:00:00,809.46,809.46,804.39,807.02,11645.0,807.2823,807.2823,802.226,804.8489,11645.0
2023-11-29 11:30:00,807.2,809.77,806.77,808.39,10881.0,805.0284,807.5915,804.5996,806.2152,10881.0
2023-11-29 12:00:00,808.76,811.07,808.72,810.22,9520.0,806.5842,808.888,806.5443,808.0403,9520.0
2023-11-29 12:30:00,810.22,812.46,809.86,811.93,10428.0,808.0403,810.2743,807.6813,809.7457,10428.0
2023-11-29 13:00:00,812.09,812.99,811.5,812.34,8064.0,809.9053,810.8028,809.3168,810.1546,8064.0
2023-11-29 13:30:00,812.13,813.36,811.86,812.29,9282.0,809.9452,811.1718,809.6759,810.1047,9282.0
2023-11-29 14:00:00,812.23,814.3,811.78,812.88,17947.0,810.0449,812.1093,809.5961,810.6931,17947.0
2023-11-29 14:30:00,812.75,812.76,809.14,809.44,15317.0,810.5635,810.5735,806.9632,807.2624,15317.0
2023-11-29 15:00:00,809.3,810.28,808.1,808.51,18030.0,807.1228,808.1001,805.926,806.3349,18030.0
2023-11-29 15:30:00,808.49,809.65,807.37,808.53,58899.0,806.3149,807.4718,805.198,806.3548,58899.0
2023-11-30 09:30:00,811.78,818.16,810.25,817.66,15376.0,809.5961,815.9589,808.0702,815.4603,15376.0
2023-11-30 10:00:00,818.26,821.23,817.0,820.81,11704.0,816.0587,819.0207,814.8021,818.6018,11704.0
2023-11-30 10:30:00,820.76,828.69,820.76,828.69,24388.0,818.5519,826.4606,818.5519,826.4606,24388.0
2023-11-30 11:00:00,828.66,828.86,824.88,826.69,14756.0,826.4307,826.6301,822.6609,824.466,14756.0
2023-11-30 11:30:00,825.12,825.12,820.66,821.61,7694.0,822.9002,822.9002,818.4522,819.3996,7694.0
2023-11-30 12:00:00,821.95,822.2,818.44,819.23,5026.0,819.7387,819.9881,816.2382,817.0261,5026.0
2023-11-30 12:30:00,819.62,820.59,818.66,819.22,6090.0,817.415,818.3824,816.4576,817.0161,6090.0
2023-11-30 13:00:00,819.52,820.71,817.14,817.15,7575.0,817.3153,818.5021,814.9417,814.9516,7575.0
2023-11-30 13:30:00,817.29,819.57,817.17,819.09,4456.0,815.0913,817.3651,814.9716,816.8864,4456.0
2023-11-30 14:00:00,819.3,819.32,816.65,817.04,11930.0,817.0959,817.1158,814.453,814.8419,11930.0
2023-11-30 14:30:00,817.04,818.46,816.27,818.46,8668.0,814.8419,816.2581,814.074,816.2581,8668.0
2023-11-30 15:00:00,817.78,820.34,817.45,820.16,9608.0,815.58,818.1331,815.2508,817.9536,9608.0
2023-11-30 15:30:00,820.15,825.96,819.72,823.6,53962.0,817.9436,823.7379,817.5147,821.3843,53962.0
2023-12-01 09:30:00,824.94,827.78,823.16,826.22,28924.0,822.7207,825.5531,820.9455,823.9972,28924.0
2023-12-01 10:00:00,827.0,828.42,821.06,821.77,7710.0,824.7751,826.1913,818.8511,819.5592,7710.0
2023-12-01 10:30:00,821.73,825.17,819.41,820.53,6728.0,819.5193,822.9501,817.2056,818.3226,6728.0
2023-12-01 11:00:00,820.71,820.71,817.79,819.59,11688.0,818.5021,818.5021,815.5899,817.3851,11688.0
2023-12-01 11:30:00,819.59,821.97,818.18,818.92,8296.0,817.3851,819.7587,815.9789,816.7169,8296.0
2023-12-01 12:00:00,820.0,820.8,815.0,816.09,9319.0,817.794,818.5918,812.8074,813.8945,9319.0
2023-12-01 12:30:00,816.15,818.04,816.15,816.19,6427.0,813.9543,815.8393,813.9543,813.9942,6427.0
2023-12-01 13:00:00,816.69,816.69,812.29,813.21,6756.0,814.4929,814.4929,810.1047,811.0222,6756.0
2023-12-01 13:30:00,812.71,813.22,811.17,811.18,8466.0,810.5236,811.0322,808.9877,808.9977,8466.0
2023-12-01 14:00:00,811.44,812.86,810.59,811.49,15446.0,809.257,810.6732,808.4093,809.3069,15446.0
2023-12-01 14:30:00,811.84,812.27,810.55,811.87,9942.0,809.6559,810.0848,808.3694,809.6859,9942.0
2023-12-01 15:00:00,811.34,811.9,808.89,810.61,22064.0,809.1573,809.7158,806.7139,808.4292,22064.0
2023-12-01 15:30:00,810.8,814.98,810.75,814.86,34060.0,808.6187,812.7875,808.5689,812.6678,34060.0
2023-12-04 09:30:00,804.55,819.67,802.55,816.22,17195.0,802.3855,817.4649,800.3909,814.0242,17195.0
2023-12-04 10:00:00,816.16,816.82,810.0,814.64,14795.0,813.9643,814.6225,807.8209,812.4484,14795.0
2023-12-04 10:30:00,813.98,816.31,812.11,812.55,9176.0,811.7902,814.1139,809.9252,810.364,9176.0
2023-12-04 11:00:00,813.35,818.58,812.6,818.07,7410.0,811.1619,816.3778,810.4139,815.8692,7410.0
2023-12-04 11:30:00,818.0,818.62,817.11,818.41,6012.0,815.7994,816.4177,814.9118,816.2083,6012.0
2023-12-04 12:00:00,818.3,821.02,818.3,819.05,8139.0,816.0986,818.8112,816.0986,816.8465,8139.0
2023-12-04 12:30:00,819.45,822.16,819.19,821.68,7157.0,817.2455,819.9482,816.9862,819.4695,7157.0
2023-12-04 13:00:00,821.69,822.08,819.96,820.56,5234.0,819.4794,819.8684,817.7541,818.3525,5234.0
2023-12-04 13:30:00,820.74,821.97,819.81,821.57,6971.0,818.532,819.7587,817.6045,819.3598,6971.0
2023-12-04 14:00:00,821.59,822.61,820.53,822.13,9167.0,819.3797,820.397,818.3226,819.9183,9167.0
2023-12-04 14:30:00,822.15,824.61,822.14,822.87,12720.0,819.9382,822.3916,819.9282,820.6563,12720.0
2023-12-04 15:00:00,823.4,823.4,820.82,821.57,10351.0,821.1848,821.1848,818.6118,819.3598,10351.0
2023-12-04 15:30:00,822.07,824.07,820.73,823.41,31247.0,819.8584,821.853,818.522,821.1948,31247.0
2023-12-05 09:30:00,817.81,819.27,809.24,812.2,13117.0,815.6099,817.0659,807.0629,810.015,13117.0
2023-12-05 10:00:00,811.74,818.54,811.36,818.45,9715.0,809.5562,816.3379,809.1772,816.2482,9715.0
2023-12-05 10:30:00,819.45,821.54,817.28,821.54,5516.0,817.2455,819.3298,815.0813,819.3298,5516.0
2023-12-05 11:00:00,821.99,822.36,815.14,817.05,9216.0,819.7786,820.1476,812.9471,814.8519,9216.0
2023-12-05 11:30:00,819.29,820.06,817.43,818.98,4528.0,817.0859,817.8538,815.2309,816.7767,4528.0
2023-12-05 12:00:00,818.52,819.76,817.14,818.35,4850.0,816.318,817.5546,814.9417,816.1484,4850.0
2023-12-05 12:30:00,818.71,819.42,816.37,818.88,5735.0,816.5075,817.2155,814.1737,816.677,5735.0
2023-12-05 13:00:00,818.88,820.69,817.9,818.31,3300.0,816.677,818.4821,815.6996,816.1085,3300.0
2023-12-05 13:30:00,819.03,819.66,815.7,816.4,4171.0,816.8266,817.4549,813.5055,814.2037,4171.0
2023-12-05 14:00:00,817.03,817.46,816.38,817.14,3729.0,814.832,815.2608,814.1837,814.9417,3729.0
2023-12-05 14:30:00,816.66,817.8,816.1,817.78,3000.0,814.463,815.5999,813.9045,815.58,3000.0
2023-12-05 15:00:00,817.8,823.08,817.3,822.34,7164.0,815.5999,820.8657,815.1012,820.1277,7164.0
2023-12-05 15:30:00,822.19,823.68,820.4,820.98,20730.0,819.9781,821.4641,818.1929,818.7713,20730.0
2023-12-06 09:30:00,825.55,837.43,824.22,834.73,23167.0,823.329,835.1771,822.0026,832.4844,23167.0
2023-12-06 10:00:00,835.3,838.35,832.17,836.68,15037.0,833.0528,836.0946,829.9312,834.4291,15037.0
2023-12-06 10:30:00,837.4,838.17,836.06,837.95,10912.0,835.1472,835.9151,833.8108,835.6957,10912.0
2023-12-06 11:00:00,837.97,839.57,836.65,838.87,14244.0,835.7156,837.3113,834.3992,836.6132,14244.0
2023-12-06 11:30:00,838.56,839.36,836.81,839.36,8847.0,836.304,837.1019,834.5588,837.1019,8847.0
2023-12-06 12:00:00,838.95,839.38,838.1,838.26,6003.0,836.693,837.1218,835.8453,836.0049,6003.0
2023-12-06 12:30:00,838.46,840.42,838.2,838.93,14776.0,836.2043,838.159,835.945,836.6731,14776.0
2023-12-06 13:00:00,838.84,841.62,838.58,841.62,6410.0,836.5833,839.3558,836.324,839.3558,6410.0
2023-12-06 13:30:00,841.58,841.88,840.33,841.29,7873.0,839.3159,839.6151,838.0693,839.0267,7873.0
2023-12-06 14:00:00,841.46,842.0,837.18,837.56,14208.0,839.1962,839.7348,834.9278,835.3067,14208.0
2023-12-06 14:30:00,836.98,838.02,836.39,836.39,7612.0,834.7283,835.7655,834.1399,834.1399,7612.0
2023-12-06 15:00:00,836.38,838.73,836.38,837.69,22313.0,834.1299,836.4736,834.1299,835.4364,22313.0
2023-12-06 15:30:00,837.15,838.75,835.26,835.92,35622.0,834.8978,836.4935,833.0129,833.6712,35622.0
2023-12-07 09:30:00,840.0,841.35,831.58,831.58,11084.0,837.7402,839.0865,829.3428,829.3428,11084.0
2023-12-07 10:00:00,831.19,840.55,831.19,840.55,12510.0,828.9539,838.2887,828.9539,838.2887,12510.0
2023-12-07 10:30:00,840.62,843.0,839.97,842.48,10748.0,838.3585,840.7321,837.7103,840.2135,10748.0
2023-12-07 11:00:00,843.32,843.88,841.65,843.8,21264.0,841.0512,841.6097,839.3857,841.53,21264.0
2023-12-07 11:30:00,843.79,847.99,843.79,847.29,8251.0,841.52,845.7087,841.52,845.0106,8251.0
2023-12-07 12:00:00,847.2,847.57,845.27,846.07,6837.0,844.9208,845.2898,842.996,843.7938,6837.0
2023-12-07 12:30:00,846.47,847.82,846.24,847.82,4748.0,844.1928,845.5391,843.9634,845.5391,4748.0
2023-12-07 13:00:00,847.23,848.15,846.79,847.96,5933.0,844.9507,845.8682,844.5119,845.6788,5933.0
2023-12-07 13:30:00,847.99,848.42,847.2,848.0,6014.0,845.7087,846.1375,844.9208,845.7187,6014.0
2023-12-07 14:00:00,848.24,848.83,846.62,848.09,12228.0,845.958,846.5464,844.3424,845.8084,12228.0
2023-12-07 14:30:00,848.65,849.15,847.28,848.62,5349.0,846.3669,846.8656,845.0006,846.337,5349.0
2023-12-07 15:00:00,848.42,849.8,848.0,849.8,9200.0,846.1375,847.5138,845.7187,847.5138,9200.0
2023-12-07 15:30:00,849.79,850.28,848.08,849.57,39205.0,847.5038,847.9925,845.7984,847.2844,39205.0
2023-12-08 09:30:00,844.33,845.05,839.55,842.48,23362.0,842.0585,842.7766,837.2914,840.2135,23362.0
2023-12-08 10:00:00,843.3,847.44,842.07,844.85,7361.0,841.0313,845.1602,839.8046,842.5771,7361.0
2023-12-08 10:30:00,844.32,847.94,841.11,847.91,9877.0,842.0486,845.6588,838.8472,845.6289,9877.0
2023-12-08 11:00:00,847.65,848.02,843.89,845.19,6122.0,845.3696,845.7386,841.6197,842.9162,6122.0
2023-12-08 11:30:00,845.33,846.49,843.53,844.92,13111.0,843.0558,844.2127,841.2607,842.6469,13111.0
2023-12-08 12:00:00,844.54,844.69,843.42,844.49,5591.0,842.268,842.4176,841.151,842.2181,5591.0
2023-12-08 12:30:00,844.52,844.52,842.32,842.81,9058.0,842.248,842.248,840.0539,840.5426,9058.0
2023-12-08 13:00:00,843.03,845.78,842.91,845.77,4071.0,840.762,843.5046,840.6423,843.4947,4071.0
2023-12-08 13:30:00,845.38,845.38,840.74,840.75,7937.0,843.1057,843.1057,838.4782,838.4882,7937.0
2023-12-08 14:00:00,841.03,843.0,840.76,842.67,5802.0,838.7674,840.7321,838.4981,840.403,5802.0
2023-12-08 14:30:00,842.71,844.64,842.71,843.66,4890.0,840.4429,842.3677,840.4429,841.3903,4890.0
2023-12-08 15:00:00,843.26,844.29,841.5,842.43,4786.0,840.9914,842.0186,839.2361,840.1636,4786.0
2023-12-08 15:30:00,842.37,842.57,839.65,839.83,20577.0,840.1038,840.3033,837.3911,837.5706,20577.0
2023-12-11 09:30:00,838.44,848.58,838.44,844.17,59928.0,836.1844,846.2971,836.1844,841.899,59928.0
2023-12-11 10:00:00,846.0,849.0,843.85,848.71,16965.0,843.724,846.716,841.5798,846.4267,16965.0
2023-12-11 10:30:00,849.0,849.0,844.29,844.29,14915.0,846.716,846.716,842.0186,842.0186,14915.0
2023-12-11 11:00:00,843.06,843.16,839.91,840.47,8206.0,840.7919,840.8917,837.6504,838.2089,8206.0
2023-12-11 11:30:00,840.1,841.49,839.39,841.48,5400.0,837.8399,839.2262,837.1318,839.2162,5400.0
2023-12-11 12:00:00,840.81,843.01,840.59,842.55,3401.0,838.548,840.7421,838.3286,840.2833,3401.0
2023-12-11 12:30:00,842.63,846.6,842.14,845.83,5893.0,840.3631,844.3224,839.8744,843.5545,5893.0
2023-12-11 13:00:00,846.43,847.04,845.6,845.92,4612.0,844.1529,844.7612,843.3251,843.6442,4612.0
2023-12-11 13:30:00,845.83,847.15,845.4,845.56,5466.0,843.5545,844.8709,843.1256,843.2852,5466.0
2023-12-11 14:00:00,845.55,845.8,844.83,845.24,6661.0,843.2752,843.5246,842.5572,842.9661,6661.0
2023-12-11 14:30:00,845.35,848.41,845.08,848.09,5545.0,843.0758,846.1276,842.8065,845.8084,5545.0
2023-12-11 15:00:00,848.11,848.91,846.96,848.91,5977.0,845.8284,846.6262,844.6815,846.6262,5977.0
2023-12-11 15:30:00,848.91,849.73,848.42,848.42,19320.0,846.6262,847.444,846.1375,846.1375,19320.0
2023-12-12 09:30:00,848.85,853.74,846.71,850.01,43060.0,846.5664,851.4432,844.4321,847.7232,43060.0
2023-12-12 10:00:00,849.37,853.42,849.36,853.03,6881.0,847.085,851.1241,847.075,850.7351,6881.0
2023-12-12 10:30:00,853.14,853.88,851.26,853.88,6966.0,850.8448,851.5828,848.9699,851.5828,6966.0
2023-12-12 11:00:00,853.91,857.88,853.57,857.25,8833.0,851.6128,855.5721,851.2737,854.9438,8833.0
2023-12-12 11:30:00,857.68,859.45,856.12,859.25,10912.0,855.3726,857.1378,853.8168,856.9384,10912.0
2023-12-12 12:00:00,858.62,862.84,858.62,862.5,10142.0,856.3101,860.5187,856.3101,860.1796,10142.0
2023-12-12 12:30:00,863.0,864.48,862.8,863.61,7785.0,860.6783,862.1543,860.4788,861.2867,7785.0
2023-12-12 13:00:00,863.66,864.48,862.72,863.86,5998.0,861.3365,862.1543,860.3991,861.536,5998.0
2023-12-12 13:30:00,863.85,865.49,863.56,864.81,6107.0,861.526,863.1616,861.2368,862.4834,6107.0
2023-12-12 14:00:00,864.66,865.19,862.78,863.35,7646.0,862.3338,862.8624,860.4589,861.0274,7646.0
2023-12-12 14:30:00,863.47,864.5,862.0,864.14,6073.0,861.147,862.1743,859.681,861.8152,6073.0
2023-12-12 15:00:00,864.33,866.71,864.21,865.04,9895.0,862.0047,864.3783,861.885,862.7128,9895.0
2023-12-12 15:30:00,864.93,866.06,863.15,863.58,21118.0,862.6031,863.7301,860.8279,861.2567,21118.0
2023-12-13 09:30:00,863.13,874.0,862.79,872.22,37114.0,860.8079,871.6487,860.4689,869.8735,37114.0
2023-12-13 10:00:00,872.3,875.65,868.18,870.15,31860.0,869.9533,873.2943,865.8444,867.8091,31860.0
2023-12-13 10:30:00,869.8,875.44,867.9,874.3,35672.0,867.46,873.0848,865.5651,871.9479,35672.0
2023-12-13 11:00:00,874.63,877.0,873.81,876.44,18489.0,872.277,874.6406,871.4592,874.0821,18489.0
2023-12-13 11:30:00,876.39,879.46,876.31,878.1,14647.0,874.0323,877.094,873.9525,875.7377,14647.0
2023-12-13 12:00:00,877.28,878.44,876.48,876.49,14434.0,874.9199,876.0768,874.122,874.132,14434.0
2023-12-13 12:30:00,875.89,875.89,870.0,870.0,11063.0,873.5336,873.5336,867.6595,867.6595,11063.0
2023-12-13 13:00:00,869.44,870.18,868.01,869.32,11352.0,867.101,867.839,865.6748,866.9813,11352.0
2023-12-13 13:30:00,869.56,870.58,868.42,869.85,4868.0,867.2207,868.2379,866.0837,867.5099,4868.0
2023-12-13 14:00:00,870.19,873.07,869.61,872.66,4527.0,867.849,870.7212,867.2705,870.3123,4527.0
2023-12-13 14:30:00,873.23,876.08,872.58,874.45,11635.0,870.8808,873.7231,870.2325,872.0975,11635.0
2023-12-13 15:00:00,874.03,874.59,872.26,874.56,13408.0,871.6786,872.2371,869.9134,872.2072,13408.0
2023-12-13 15:30:00,874.71,876.42,873.08,876.13,19070.0,872.3568,874.0622,870.7312,873.773,19070.0
2023-12-14 09:30:00,873.81,874.99,868.35,869.73,25321.0,871.4592,872.636,866.0139,867.3902,25321.0
2023-12-14 10:00:00,871.95,871.95,867.1,870.07,18017.0,869.6042,869.6042,864.7673,867.7293,18017.0
2023-12-14 10:30:00,870.84,876.76,868.61,875.94,10065.0,868.4972,874.4013,866.2732,873.5835,10065.0
2023-12-14 11:00:00,875.59,875.85,870.09,871.69,11819.0,873.2344,873.4937,867.7492,869.3449,11819.0
2023-12-14 11:30:00,870.76,875.29,870.55,874.55,7459.0,868.4174,872.9352,868.208,872.1972,7459.0
2023-12-14 12:00:00,874.95,878.69,874.12,878.58,5724.0,872.5962,876.3261,871.7684,876.2164,5724.0
2023-12-14 12:30:00,878.58,878.58,874.73,875.09,7554.0,876.2164,876.2164,872.3767,872.7358,7554.0
2023-12-14 13:00:00,874.27,875.38,872.77,872.77,3304.0,871.918,873.025,870.422,870.422,3304.0
2023-12-14 13:30:00,873.68,874.36,872.03,874.36,10797.0,871.3296,872.0077,869.684,872.0077,10797.0
2023-12-14 14:00:00,873.93,873.93,871.31,872.23,3500.0,871.5789,871.5789,868.9659,869.8835,3500.0
2023-12-14 14:30:00,872.08,873.13,871.73,872.76,5865.0,869.7339,870.781,869.3848,870.412,5865.0
2023-12-14 15:00:00,872.75,874.72,872.07,874.72,7934.0,870.4021,872.3668,869.7239,872.3668,7934.0
2023-12-14 15:30:00,874.7,877.71,874.05,876.5,37478.0,872.3468,875.3487,871.6986,874.142,37478.0
2023-12-15 09:30:00,876.12,887.94,873.6,873.77,202426.0,873.763,885.5512,871.2498,871.4193,202426.0
2023-12-15 10:00:00,873.35,873.35,864.38,864.48,21396.0,871.0005,871.0005,862.0546,862.1543,21396.0
2023-12-15 10:30:00,864.24,864.99,862.18,863.0,20566.0,861.915,862.6629,859.8605,860.6783,20566.0
2023-12-15 11:00:00,863.09,866.26,860.1,866.11,12674.0,860.7681,863.9295,857.7861,863.7799,12674.0
2023-12-15 11:30:00,866.03,866.87,863.11,864.54,12438.0,863.7001,864.5379,860.788,862.2142,12438.0
2023-12-15 12:00:00,864.74,865.06,862.03,862.03,11504.0,862.4136,862.7328,859.7109,859.7109,11504.0
2023-12-15 12:30:00,861.74,863.31,861.53,862.18,7982.0,859.4217,860.9875,859.2123,859.8605,7982.0
2023-12-15 13:00:00,862.57,863.09,860.4,860.66,11995.0,860.2495,860.7681,858.0853,858.3446,11995.0
2023-12-15 13:30:00,860.85,861.41,857.66,859.93,16562.0,858.5341,859.0926,855.3527,857.6166,16562.0
2023-12-15 14:00:00,860.31,861.07,859.16,859.87,5845.0,857.9955,858.7535,856.8486,857.5567,5845.0
2023-12-15 14:30:00,859.68,865.42,859.67,864.77,15131.0,857.3672,863.0918,857.3573,862.4435,15131.0
2023-12-15 15:00:00,864.62,864.84,862.85,863.21,6113.0,862.2939,862.5133,860.5287,860.8877,6113.0
2023-12-15 15:30:00,862.98,863.54,854.02,856.76,194383.0,860.6584,861.2168,851.7225,854.4551,194383.0
2023-12-18 09:30:00,853.78,857.9,848.59,851.26,54481.0,851.4831,855.592,846.3071,848.9699,54481.0
2023-12-18 10:00:00,850.63,855.55,850.59,854.88,10180.0,848.3416,853.2483,848.3017,852.5801,10180.0
2023-12-18 10:30:00,853.56,854.68,850.42,851.11,15258.0,851.2637,852.3807,848.1321,848.8203,15258.0
2023-12-18 11:00:00,851.87,852.85,850.24,852.7,2770.0,849.5782,850.5556,847.9526,850.406,2770.0
2023-12-18 11:30:00,853.0,854.24,851.01,851.46,8394.0,850.7052,851.9419,848.7206,849.1693,8394.0
2023-12-18 12:00:00,852.19,853.19,850.85,851.34,6346.0,849.8974,850.8947,848.561,849.0497,6346.0
2023-12-18 12:30:00,851.2,852.87,851.19,852.79,8494.0,848.91,850.5756,848.9001,850.4958,8494.0
2023-12-18 13:00:00,853.0,853.0,851.02,852.0,5179.0,850.7052,850.7052,848.7305,849.7079,5179.0
2023-12-18 13:30:00,851.25,852.26,850.38,851.06,6549.0,848.9599,849.9672,848.0923,848.7704,6549.0
2023-12-18 14:00:00,850.69,851.82,850.4,850.87,6807.0,848.4014,849.5284,848.1122,848.5809,6807.0
2023-12-18 14:30:00,850.33,851.4,849.56,849.99,7661.0,848.0424,849.1095,847.2745,847.7033,7661.0
2023-12-18 15:00:00,850.38,850.99,849.0,850.28,9675.0,848.0923,848.7006,846.716,847.9925,9675.0
2023-12-18 15:30:00,850.0,851.55,849.36,850.49,42343.0,847.7133,849.2591,847.075,848.202,42343.0
2023-12-19 09:30:00,852.96,854.44,846.0,847.78,25312.0,850.6653,852.1413,843.724,845.4992,25312.0
2023-12-19 10:00:00,846.57,848.47,845.6,845.84,10807.0,844.2925,846.1874,843.3251,843.5645,10807.0
2023-12-19 10:30:00,845.82,846.61,844.79,845.2,22571.0,843.5445,844.3324,842.5173,842.9262,22571.0
2023-12-19 11:00:00,844.71,848.23,844.26,848.19,5578.0,842.4375,845.948,841.9887,845.9081,5578.0
2023-12-19 11:30:00,847.85,848.19,845.33,845.73,9048.0,845.5691,845.9081,843.0558,843.4548,9048.0
2023-12-19 12:00:00,845.38,846.47,844.18,845.68,23478.0,843.1057,844.1928,841.9089,843.4049,23478.0
2023-12-19 12:30:00,846.0,847.69,845.56,846.75,10155.0,843.724,845.4095,843.2852,844.472,10155.0
2023-12-19 13:00:00,846.64,847.4,845.41,845.57,4566.0,844.3623,845.1203,843.1356,843.2952,4566.0
2023-12-19 13:30:00,845.65,846.6,844.86,846.49,11595.0,843.375,844.3224,842.5871,844.2127,11595.0
2023-12-19 14:00:00,846.21,847.4,845.0,845.38,7187.0,843.9335,845.1203,842.7267,843.1057,7187.0
2023-12-19 14:30:00,845.12,846.43,845.0,845.19,8014.0,842.8464,844.1529,842.7267,842.9162,8014.0
2023-12-19 15:00:00,845.14,845.89,845.13,845.7,7050.0,842.8663,843.6143,842.8564,843.4248,7050.0
2023-12-19 15:30:00,845.67,849.17,845.66,848.1,77573.0,843.3949,846.8855,843.3849,845.8184,77573.0
2023-12-20 09:30:00,850.0,850.0,845.15,847.01,20921.0,847.7133,847.7133,842.8763,844.7313,20921.0
2023-12-20 10:00:00,847.74,847.98,846.48,847.29,9401.0,845.4594,845.6987,844.2027,845.0106,9401.0
2023-12-20 10:30:00,847.51,848.5,844.2,845.15,11320.0,845.23,846.2173,841.9289,842.8763,11320.0
2023-12-20 11:00:00,844.95,848.75,844.67,846.32,12016.0,842.6769,846.4666,842.3976,844.0432,12016.0
2023-12-20 11:30:00,846.94,847.39,846.2,847.13,19519.0,844.6615,845.1103,843.9235,844.851,19519.0
2023-12-20 12:00:00,847.11,849.05,846.58,848.2,11106.0,844.831,846.7658,844.3025,845.9181,11106.0
2023-12-20 12:30:00,848.64,848.64,847.16,847.99,7316.0,846.3569,846.3569,844.8809,845.7087,7316.0
2023-12-20 13:00:00,847.53,847.81,846.95,847.5,11290.0,845.2499,845.5292,844.6715,845.22,11290.0
2023-12-20 13:30:00,847.5,848.39,847.38,847.76,5672.0,845.22,846.1076,845.1003,845.4793,5672.0
2023-12-20 14:00:00,847.54,848.0,847.05,847.56,5931.0,845.2599,845.7187,844.7712,845.2798,5931.0
2023-12-20 14:30:00,847.46,849.26,845.01,846.35,13424.0,845.1801,846.9753,842.7367,844.0731,13424.0
2023-12-20 15:00:00,846.11,847.09,844.41,844.59,17317.0,843.8337,844.8111,842.1383,842.3178,17317.0
2023-12-20 15:30:00,844.83,845.54,841.3,841.49,40373.0,842.5572,843.2653,839.0367,839.2262,40373.0
2023-12-21 09:30:00,843.48,847.29,843.48,844.04,20277.0,841.2108,845.0106,841.2108,841.7693,20277.0
2023-12-21 10:00:00,844.97,846.03,844.11,844.38,7085.0,842.6968,843.754,841.8391,842.1084,7085.0
2023-12-21 10:30:00,845.18,846.62,843.5,844.04,6517.0,842.9062,844.3424,841.2308,841.7693,6517.0
2023-12-21 11:00:00,844.44,844.44,842.69,843.13,3380.0,842.1682,842.1682,840.4229,840.8618,3380.0
2023-12-21 11:30:00,843.2,844.43,841.16,842.06,4307.0,840.9316,842.1583,838.8971,839.7946,4307.0
2023-12-21 12:00:00,841.46,841.46,839.23,839.69,3786.0,839.1962,839.1962,836.9722,837.431,3786.0
2023-12-21 12:30:00,839.42,841.76,839.2,840.05,6724.0,837.1617,839.4954,836.9423,837.79,6724.0
2023-12-21 13:00:00,840.87,840.87,838.45,840.48,5064.0,838.6078,838.6078,836.1943,838.2189,5064.0
2023-12-21 13:30:00,841.46,841.46,839.49,840.21,3787.0,839.1962,839.1962,837.2315,837.9496,3787.0
2023-12-21 14:00:00,840.43,840.99,839.69,840.17,4733.0,838.169,838.7275,837.431,837.9097,4733.0
2023-12-21 14:30:00,839.97,840.96,839.39,839.53,6575.0,837.7103,838.6976,837.1318,837.2714,6575.0
2023-12-21 15:00:00,839.48,842.86,839.17,841.82,5553.0,837.2216,840.5925,836.9124,839.5553,5553.0
2023-12-21 15:30:00,842.25,842.6,841.13,841.59,29083.0,839.9841,840.3332,838.8671,839.3259,29083.0
2023-12-22 09:30:00,846.27,850.0,843.39,848.54,121392.0,843.9933,847.7133,841.1211,846.2572,121392.0
2023-12-22 10:00:00,848.27,850.8,847.58,850.5,35990.0,845.9879,848.5111,845.2998,848.2119,35990.0
2023-12-22 10:30:00,850.59,850.98,847.4,847.41,23639.0,848.3017,848.6906,845.1203,845.1302,23639.0
2023-12-22 11:00:00,847.36,848.32,846.54,847.65,14580.0,845.0804,846.0378,844.2626,845.3696,14580.0
2023-12-22 11:30:00,847.62,848.17,847.0,847.14,22053.0,845.3397,845.8882,844.7213,844.861,22053.0
2023-12-22 12:00:00,846.89,848.25,846.89,847.68,8694.0,844.6116,845.968,844.6116,845.3995,8694.0
2023-12-22 12:30:00,847.65,848.13,846.75,847.67,7736.0,845.3696,845.8483,844.472,845.3895,7736.0
2023-12-22 13:00:00,847.98,848.96,847.12,848.28,7596.0,845.6987,846.6761,844.841,845.9979,7596.0
2023-12-22 13:30:00,848.89,851.16,848.84,850.3,12168.0,846.6063,848.8702,846.5564,848.0125,12168.0
2023-12-22 14:00:00,849.73,849.73,845.98,846.18,12877.0,847.444,847.444,843.7041,843.9035,12877.0
2023-12-22 14:30:00,846.84,849.31,845.94,848.97,5753.0,844.5618,847.0251,843.6642,846.686,5753.0
2023-12-22 15:00:00,848.98,849.16,847.41,847.41,10385.0,846.696,846.8755,845.1302,845.1302,10385.0
2023-12-22 15:30:00,847.44,847.82,845.79,846.89,46446.0,845.1602,845.5391,843.5146,844.6116,46446.0
2023-12-26 09:30:00,848.53,848.63,842.72,845.31,13253.0,846.2472,846.347,840.4529,843.0359,13253.0
2023-12-26 10:00:00,845.74,846.94,843.88,845.62,8776.0,843.4647,844.6615,841.6097,843.3451,8776.0
2023-12-26 10:30:00,845.61,846.49,845.09,845.65,3564.0,843.3351,844.2127,842.8165,843.375,3564.0
2023-12-26 11:00:00,845.7,848.12,845.34,847.53,8508.0,843.4248,845.8383,843.0658,845.2499,8508.0
2023-12-26 11:30:00,847.18,848.34,846.91,848.12,5603.0,844.9009,846.0577,844.6316,845.8383,5603.0
2023-12-26 12:00:00,847.92,848.47,847.55,847.89,2720.0,845.6389,846.1874,845.2699,845.6089,2720.0
2023-12-26 12:30:00,848.12,848.46,847.32,847.32,2069.0,845.8383,846.1774,845.0405,845.0405,2069.0
2023-12-26 13:00:00,847.7,848.49,847.56,848.47,5215.0,845.4195,846.2073,845.2798,846.1874,5215.0
2023-12-26 13:30:00,848.48,848.48,847.02,847.48,3440.0,846.1974,846.1974,844.7413,845.2001,3440.0
2023-12-26 14:00:00,847.57,847.7,846.86,847.05,4681.0,845.2898,845.4195,844.5817,844.7712,4681.0
2023-12-26 14:30:00,847.4,848.09,847.4,847.88,4950.0,845.1203,845.8084,845.1203,845.599,4950.0
2023-12-26 15:00:00,847.53,850.14,847.45,849.81,8697.0,845.2499,847.8529,845.1701,847.5238,8697.0
2023-12-26 15:30:00,849.71,849.94,848.61,849.5,35746.0,847.4241,847.6534,846.327,847.2146,35746.0
2023-12-27 09:30:00,847.66,848.53,844.55,846.6,15551.0,845.3796,846.2472,842.2779,844.3224,15551.0
2023-12-27 10:00:00,845.87,851.47,844.71,850.98,10291.0,843.5944,849.1793,842.4375,848.6906,10291.0
2023-12-27 10:30:00,851.05,851.05,847.27,847.88,13328.0,848.7604,848.7604,844.9906,845.599,13328.0
2023-12-27 11:00:00,847.57,847.74,845.46,845.6,5877.0,845.2898,845.4594,843.1855,843.3251,5877.0
2023-12-27 11:30:00,845.02,846.79,845.02,845.68,2314.0,842.7467,844.5119,842.7467,843.4049,2314.0
2023-12-27 12:00:00,845.35,846.3,845.09,845.62,5226.0,843.0758,844.0232,842.8165,843.3451,5226.0
2023-12-27 12:30:00,845.76,846.72,845.16,845.19,8717.0,843.4847,844.4421,842.8863,842.9162,8717.0
2023-12-27 13:00:00,845.4,885.0,845.39,862.74,152212.0,843.1256,882.6191,843.1157,860.419,152212.0
2023-12-27 13:30:00,863.0,899.86,862.47,887.66,265264.0,860.6783,897.4391,860.1497,885.272,265264.0
2023-12-27 14:00:00,886.11,887.86,874.22,878.46,62724.0,883.7261,885.4714,871.8681,876.0967,62724.0
2023-12-27 14:30:00,877.63,879.03,873.67,875.86,38545.0,875.2689,876.6652,871.3196,873.5037,38545.0
2023-12-27 15:00:00,875.17,875.33,869.71,870.17,24593.0,872.8156,872.9751,867.3702,867.829,24593.0
2023-12-27 15:30:00,871.01,876.38,868.46,874.04,85523.0,868.6668,874.0223,866.1236,871.6886,85523.0
2023-12-28 09:30:00,874.27,887.78,874.27,883.41,65727.0,871.918,885.3916,871.918,881.0334,65727.0
2023-12-28 10:00:00,884.65,890.42,884.65,890.42,20740.0,882.2701,888.0245,882.2701,888.0245,20740.0
2023-12-28 10:30:00,889.95,895.49,888.89,894.69,27046.0,887.5558,893.0809,886.4986,892.283,27046.0
2023-12-28 11:00:00,894.49,894.49,887.97,888.69,18606.0,892.0836,892.0836,885.5811,886.2992,18606.0
2023-12-28 11:30:00,888.63,889.15,882.64,884.81,15278.0,886.2393,886.7579,880.2655,882.4296,15278.0
2023-12-28 12:00:00,884.34,885.83,882.53,883.17,20657.0,881.9609,883.4469,880.1558,880.794,20657.0
2023-12-28 12:30:00,882.97,884.14,882.0,883.02,21087.0,880.5946,881.7614,879.6272,880.6444,21087.0
2023-12-28 13:00:00,883.6,883.62,881.0,883.37,5857.0,881.2229,881.2428,878.6299,880.9935,5857.0
2023-12-28 13:30:00,883.35,884.88,882.45,883.41,7654.0,880.9736,882.4994,880.076,881.0334,7654.0
2023-12-28 14:00:00,883.23,884.43,883.11,884.22,3716.0,880.8539,882.0506,880.7342,881.8412,3716.0
2023-12-28 14:30:00,884.39,885.57,884.14,884.44,18698.0,882.0108,883.1876,881.7614,882.0606,18698.0
2023-12-28 15:00:00,884.48,884.58,883.37,883.92,3689.0,882.1005,882.2002,880.9935,881.542,3689.0
2023-12-28 15:30:00,884.49,885.25,880.86,881.78,51251.0,882.1105,882.8684,878.4903,879.4078,51251.0
2023-12-29 09:30:00,877.91,880.0,875.62,878.18,24742.0,875.5482,877.6326,873.2643,875.8175,24742.0
2023-12-29 10:00:00,879.35,883.34,878.5,880.88,10746.0,876.9843,880.9636,876.1366,878.5102,10746.0
2023-12-29 10:30:00,881.05,882.26,880.0,881.7,6351.0,878.6797,879.8865,877.6326,879.328,6351.0
2023-12-29 11:00:00,880.79,881.47,879.26,879.26,2888.0,878.4204,879.0986,876.8946,876.8946,2888.0
2023-12-29 11:30:00,879.17,880.81,878.0,878.95,5485.0,876.8048,878.4404,875.6379,876.5854,5485.0
2023-12-29 12:00:00,879.17,879.17,875.77,876.37,7464.0,876.8048,876.8048,873.4139,874.0123,7464.0
2023-12-29 12:30:00,877.62,880.81,877.44,879.73,8391.0,875.259,878.4404,875.0795,877.3633,8391.0
2023-12-29 13:00:00,879.3,880.11,878.38,878.38,4472.0,876.9344,877.7423,876.0169,876.0169,4472.0
2023-12-29 13:30:00,878.91,879.56,878.0,878.0,4461.0,876.5455,877.1937,875.6379,875.6379,4461.0
2023-12-29 14:00:00,878.24,878.75,876.93,878.03,9985.0,875.8773,876.3859,874.5708,875.6679,9985.0
2023-12-29 14:30:00,878.88,878.88,875.8,876.44,13508.0,876.5156,876.5156,873.4439,874.0821,13508.0
2023-12-29 15:00:00,876.64,877.96,875.95,876.61,14079.0,874.2816,875.5981,873.5935,874.2517,14079.0
2023-12-29 15:30:00,876.78,879.75,875.7,878.49,46891.0,874.4212,877.3832,873.3441,876.1266,46891.0
2024-01-02 09:30:00,873.91,899.8,871.39,899.75,67743.0,871.5589,897.3793,869.0457,897.3294,67743.0
2024-01-02 10:00:00,898.86,900.87,896.14,899.18,69844.0,896.4418,898.4464,893.7291,896.761,69844.0
2024-01-02 10:30:00,899.23,905.0,898.87,903.59,29151.0,896.8108,902.5653,896.4518,901.1591,29151.0
2024-01-02 11:00:00,903.21,903.74,895.9,896.52,18447.0,900.7801,901.3087,893.4898,894.1081,18447.0
2024-01-02 11:30:00,895.86,902.6,895.0,902.05,12700.0,893.4499,900.1718,892.5922,899.6232,12700.0
2024-01-02 12:00:00,901.56,902.7,900.15,902.7,8661.0,899.1346,900.2715,897.7284,900.2715,8661.0
2024-01-02 12:30:00,901.57,903.26,901.4,903.26,8089.0,899.1445,900.83,898.975,900.83,8089.0
2024-01-02 13:00:00,902.37,902.37,899.64,900.08,7525.0,899.9424,899.9424,897.2197,897.6585,7525.0
2024-01-02 13:30:00,899.41,900.97,898.35,898.71,9475.0,896.9903,898.5461,895.9332,896.2922,9475.0
2024-01-02 14:00:00,898.88,901.38,898.61,901.38,9536.0,896.4618,898.955,896.1925,898.955,9536.0
2024-01-02 14:30:00,901.36,902.5,899.99,900.67,16679.0,898.9351,900.072,897.5688,898.247,16679.0
2024-01-02 15:00:00,900.93,901.0,898.48,900.06,33137.0,898.5063,898.5761,896.0628,897.6386,33137.0
2024-01-02 15:30:00,900.07,905.11,899.46,905.0,94157.0,897.6486,902.675,897.0402,902.5653,94157.0
2024-01-03 09:30:00,906.8,912.33,901.0,909.84,43858.0,904.3605,909.8756,898.5761,907.3923,43858.0
2024-01-03 10:00:00,909.83,913.27,909.44,911.6,17850.0,907.3823,910.8131,906.9934,909.1476,17850.0
2024-01-03 10:30:00,911.61,921.79,911.13,919.94,30343.0,909.1575,919.3101,908.6788,917.4651,30343.0
2024-01-03 11:00:00,920.63,922.27,918.08,918.27,20114.0,918.1533,919.7888,915.6101,915.7996,20114.0
2024-01-03 11:30:00,918.31,919.26,916.08,918.1,12308.0,915.8395,916.7869,913.6155,915.6301,12308.0
2024-01-03 12:00:00,918.93,919.89,917.18,917.93,9993.0,916.4578,917.4153,914.7125,915.4605,9993.0
2024-01-03 12:30:00,918.08,921.08,917.93,920.99,7972.0,915.6101,918.602,915.4605,918.5123,7972.0
2024-01-03 13:00:00,919.94,923.16,919.9,922.31,53510.0,917.4651,920.6765,917.4252,919.8287,53510.0
2024-01-03 13:30:00,922.12,922.61,917.27,917.27,11025.0,919.6393,920.1279,914.8023,914.8023,11025.0
2024-01-03 14:00:00,917.72,923.0,917.27,923.0,10114.0,915.2511,920.5169,914.8023,920.5169,10114.0
2024-01-03 14:30:00,923.08,923.6,919.43,919.93,11954.0,920.5967,921.1153,916.9565,917.4551,11954.0
2024-01-03 15:00:00,920.24,920.24,914.69,916.04,13905.0,917.7643,917.7643,912.2292,913.5756,13905.0
2024-01-03 15:30:00,916.36,918.87,914.91,917.95,52307.0,913.8947,916.398,912.4486,915.4805,52307.0
2024-01-04 09:30:00,917.78,920.0,914.52,917.74,15509.0,915.3109,917.525,912.0597,915.271,15509.0
2024-01-04 10:00:00,916.68,918.3,914.29,918.3,6162.0,914.2139,915.8295,911.8303,915.8295,6162.0
2024-01-04 10:30:00,916.52,920.0,916.29,919.25,8651.0,914.0543,917.525,913.8249,916.777,8651.0
2024-01-04 11:00:00,919.35,921.1,919.21,920.81,7630.0,916.8767,918.622,916.7371,918.3328,7630.0
2024-01-04 11:30:00,921.28,923.27,921.19,922.38,5031.0,918.8015,920.7862,918.7118,919.8986,5031.0
2024-01-04 12:00:00,923.02,923.02,920.93,921.8,7159.0,920.5368,920.5368,918.4525,919.3201,7159.0
2024-01-04 12:30:00,921.66,922.95,921.43,922.75,7666.0,919.1805,920.467,918.9511,920.2676,7666.0
2024-01-04 13:00:00,922.48,924.23,922.2,923.82,10261.0,919.9983,921.7436,919.719,921.3347,10261.0
2024-01-04 13:30:00,924.0,924.89,922.71,923.26,11879.0,921.5142,922.4018,920.2277,920.7762,11879.0
2024-01-04 14:00:00,922.87,922.87,918.74,919.01,5374.0,920.3872,920.3872,916.2683,916.5376,5374.0
2024-01-04 14:30:00,918.43,919.36,917.26,917.86,7185.0,915.9592,916.8867,914.7923,915.3907,7185.0
2024-01-04 15:00:00,917.18,917.33,910.14,910.48,41320.0,914.7125,914.8621,907.6915,908.0306,41320.0
2024-01-04 15:30:00,910.47,913.23,909.21,911.69,57627.0,908.0206,910.7732,906.764,909.2373,57627.0
2024-01-05 09:30:00,905.0,915.51,904.0,914.97,28077.0,902.5653,913.047,901.568,912.5085,28077.0
2024-01-05 10:00:00,914.92,920.17,911.89,916.79,15947.0,912.4586,917.6945,909.4368,914.3236,15947.0
2024-01-05 10:30:00,917.24,921.31,917.15,920.42,14775.0,914.7724,918.8314,914.6826,917.9438,14775.0
2024-01-05 11:00:00,920.47,922.71,919.01,920.47,7609.0,917.9937,920.2277,916.5376,917.9937,7609.0
2024-01-05 11:30:00,921.8,921.8,917.67,917.82,11301.0,919.3201,919.3201,915.2012,915.3508,11301.0
2024-01-05 12:00:00,917.87,919.48,916.15,917.59,11146.0,915.4007,917.0064,913.6853,915.1214,11146.0
2024-01-05 12:30:00,917.53,919.4,917.32,918.37,5842.0,915.0616,916.9266,914.8522,915.8993,5842.0
2024-01-05 13:00:00,918.89,919.57,916.8,919.57,6923.0,916.4179,917.0961,914.3336,917.0961,6923.0
2024-01-05 13:30:00,919.57,920.35,917.8,919.3,8735.0,917.0961,917.874,915.3309,916.8268,8735.0
2024-01-05 14:00:00,918.74,919.97,917.77,917.77,3715.0,916.2683,917.495,915.301,915.301,3715.0
2024-01-05 14:30:00,917.87,918.45,912.0,913.24,11621.0,915.4007,915.9791,909.5465,910.7831,11621.0
2024-01-05 15:00:00,913.47,914.99,912.17,914.69,10589.0,911.0125,912.5284,909.716,912.2292,10589.0
2024-01-05 15:30:00,915.06,916.41,913.08,913.17,30728.0,912.5982,913.9446,910.6236,910.7133,30728.0
2024-01-08 09:30:00,890.0,895.87,881.01,888.93,81844.0,887.6057,893.4599,878.6398,886.5385,81844.0
2024-01-08 10:00:00,889.48,890.94,882.23,890.7,28511.0,887.0871,888.5431,879.8566,888.3038,28511.0
2024-01-08 10:30:00,890.07,891.55,887.43,887.43,9260.0,887.6755,889.1515,885.0426,885.0426,9260.0
2024-01-08 11:00:00,888.31,888.34,885.13,886.54,11916.0,885.9202,885.9501,882.7488,884.155,11916.0
2024-01-08 11:30:00,887.33,888.47,883.96,885.08,12421.0,884.9428,886.0798,881.5819,882.6989,12421.0
2024-01-08 12:00:00,885.95,890.12,885.95,888.19,5764.0,883.5666,887.7253,883.5666,885.8005,5764.0
2024-01-08 12:30:00,889.33,892.86,887.53,891.01,12126.0,886.9375,890.458,885.1423,888.6129,12126.0
2024-01-08 13:00:00,891.11,893.13,889.41,890.33,8829.0,888.7127,890.7272,887.0172,887.9348,8829.0
2024-01-08 13:30:00,889.71,893.14,889.46,892.8,8204.0,887.3164,890.7372,887.0671,890.3981,8204.0
2024-01-08 14:00:00,892.99,895.77,892.71,895.77,5475.0,890.5876,893.3601,890.3084,893.3601,5475.0
2024-01-08 14:30:00,895.97,897.61,894.51,897.18,11077.0,893.5596,895.1952,892.1035,894.7663,11077.0
2024-01-08 15:00:00,897.62,899.54,896.5,898.34,15327.0,895.2052,897.12,894.0882,895.9232,15327.0
2024-01-08 15:30:00,898.56,903.6,897.37,902.13,52516.0,896.1426,901.1691,894.9558,899.703,52516.0
2024-01-09 09:30:00,895.37,898.98,891.17,894.43,20577.0,892.9612,896.5615,888.7725,892.0237,20577.0
2024-01-09 10:00:00,895.83,896.52,892.13,894.35,12734.0,893.42,894.1081,889.7299,891.944,12734.0
2024-01-09 10:30:00,894.51,894.69,888.82,890.4,37520.0,892.1035,892.283,886.4288,888.0046,37520.0
2024-01-09 11:00:00,891.15,894.91,890.55,893.56,8752.0,888.7526,892.5025,888.1542,891.1561,8752.0
2024-01-09 11:30:00,892.18,893.55,890.9,893.54,13182.0,889.7798,891.1461,888.5032,891.1361,13182.0
2024-01-09 12:00:00,893.82,897.42,893.58,896.21,5274.0,891.4154,895.0057,891.176,893.799,5274.0
2024-01-09 12:30:00,896.04,896.14,893.92,895.25,4407.0,893.6294,893.7291,891.5151,892.8415,4407.0
2024-01-09 13:00:00,894.82,895.55,893.3,893.31,8450.0,892.4127,893.1407,890.8968,890.9068,8450.0
2024-01-09 13:30:00,893.07,894.75,892.43,894.66,4561.0,890.6674,892.3429,890.0291,892.2531,4561.0
2024-01-09 14:00:00,894.32,897.09,894.08,896.58,5437.0,891.914,894.6766,891.6747,894.168,5437.0
2024-01-09 14:30:00,897.0,898.47,897.0,898.23,6276.0,894.5868,896.0529,894.5868,895.8135,6276.0
2024-01-09 15:00:00,897.93,900.67,897.92,900.42,13396.0,895.5143,898.247,895.5044,897.9976,13396.0
2024-01-09 15:30:00,901.57,903.28,900.09,902.42,52757.0,899.1445,900.8499,897.6685,899.9922,52757.0
2024-01-10 09:30:00,895.65,901.19,895.22,901.19,18371.0,893.2405,898.7656,892.8116,898.7656,18371.0
2024-01-10 10:00:00,900.0,902.52,898.11,902.13,7849.0,897.5788,900.092,895.6938,899.703,7849.0
2024-01-10 10:30:00,901.0,901.44,894.73,897.33,11338.0,898.5761,899.0149,892.3229,894.9159,11338.0
2024-01-10 11:00:00,897.23,897.31,894.62,896.47,22826.0,894.8162,894.896,892.2132,894.0583,22826.0
2024-01-10 11:30:00,896.47,896.74,895.15,895.98,4107.0,894.0583,894.3275,892.7418,893.5696,4107.0
2024-01-10 12:00:00,896.4,898.94,895.91,898.94,6491.0,893.9884,896.5216,893.4998,896.5216,6491.0
2024-01-10 12:30:00,898.5,900.18,898.5,900.0,3367.0,896.0828,897.7583,896.0828,897.5788,3367.0
2024-01-10 13:00:00,900.0,901.86,898.96,901.03,5579.0,897.5788,899.4338,896.5416,898.606,5579.0
2024-01-10 13:30:00,901.04,901.74,901.04,901.74,1300.0,898.616,899.3141,898.616,899.3141,1300.0
2024-01-10 14:00:00,902.16,903.04,901.16,902.24,7025.0,899.7329,900.6106,898.7356,899.8127,7025.0
2024-01-10 14:30:00,902.09,906.53,902.09,906.26,5515.0,899.6631,904.0912,899.6631,903.8219,5515.0
2024-01-10 15:00:00,905.29,906.71,904.57,906.31,5251.0,902.8545,904.2707,902.1365,903.8718,5251.0
2024-01-10 15:30:00,907.04,907.22,904.87,905.93,40048.0,904.5998,904.7793,902.4357,903.4928,40048.0
2024-01-11 09:30:00,902.92,909.94,899.07,909.94,18377.0,900.4909,907.492,896.6513,907.492,18377.0
2024-01-11 10:00:00,909.96,914.59,909.02,914.59,11036.0,907.512,912.1295,906.5745,912.1295,11036.0
2024-01-11 10:30:00,911.98,915.54,910.22,912.96,17008.0,909.5265,913.077,907.7713,910.5039,17008.0
2024-01-11 11:00:00,912.46,913.04,909.44,911.13,10348.0,910.0052,910.5837,906.9934,908.6788,10348.0
2024-01-11 11:30:00,911.91,911.91,908.4,910.0,7558.0,909.4567,909.4567,905.9562,907.5519,7558.0
2024-01-11 12:00:00,909.68,910.98,908.58,908.93,8169.0,907.2327,908.5292,906.1357,906.4847,8169.0
2024-01-11 12:30:00,908.7,911.35,908.7,911.35,14735.0,906.2554,908.8982,906.2554,908.8982,14735.0
2024-01-11 13:00:00,910.78,912.61,910.78,911.72,5975.0,908.3298,910.1548,908.3298,909.2672,5975.0
2024-01-11 13:30:00,911.85,914.47,911.32,914.46,4181.0,909.3969,912.0098,908.8683,911.9999,4181.0
2024-01-11 14:00:00,914.47,915.0,913.37,913.79,2455.0,912.0098,912.5384,910.9128,911.3317,2455.0
2024-01-11 14:30:00,914.41,915.53,914.4,915.23,5865.0,911.95,913.067,911.94,912.7678,5865.0
2024-01-11 15:00:00,915.2,916.18,914.59,915.08,15610.0,912.7379,913.7152,912.1295,912.6182,15610.0
2024-01-11 15:30:00,915.04,916.92,913.36,916.23,58620.0,912.5783,914.4532,910.9028,913.7651,58620.0
2024-01-12 09:30:00,923.61,934.0,921.0,929.55,62189.0,921.1252,931.4873,918.5223,927.0493,62189.0
2024-01-12 10:00:00,930.09,934.0,928.62,931.25,12210.0,927.5878,931.4873,926.1218,928.7447,12210.0
2024-01-12 10:30:00,931.2,935.37,930.82,935.02,19662.0,928.6948,932.8536,928.3158,932.5045,19662.0
2024-01-12 11:00:00,934.64,934.86,930.97,931.4,8679.0,932.1256,932.345,928.4654,928.8943,8679.0
2024-01-12 11:30:00,931.83,933.36,931.83,932.11,21027.0,929.3231,930.849,929.3231,929.6024,21027.0
2024-01-12 12:00:00,931.85,931.85,927.75,929.21,24558.0,929.3431,929.3431,925.2541,926.7102,24558.0
2024-01-12 12:30:00,929.41,930.93,928.73,929.86,12793.0,926.9096,928.4255,926.2315,927.3584,12793.0
2024-01-12 13:00:00,929.01,930.67,929.0,930.0,4905.0,926.5107,928.1662,926.5007,927.4981,4905.0
2024-01-12 13:30:00,930.35,930.41,928.6,929.94,19166.0,927.8471,927.9069,926.1018,927.4382,19166.0
2024-01-12 14:00:00,929.69,931.82,929.68,930.88,6804.0,927.1889,929.3132,927.1789,928.3757,6804.0
2024-01-12 14:30:00,930.6,930.6,929.37,929.75,4106.0,928.0964,928.0964,926.8697,927.2487,4106.0
2024-01-12 15:00:00,929.46,930.01,929.09,929.61,11953.0,926.9595,927.508,926.5905,927.1091,11953.0
2024-01-12 15:30:00,930.07,934.06,930.02,933.51,31616.0,927.5679,931.5471,927.518,930.9986,31616.0
2024-01-16 09:30:00,931.21,937.48,930.05,935.48,21060.0,928.7048,934.9579,927.5479,932.9633,21060.0
2024-01-16 10:00:00,935.47,935.96,930.89,932.09,21872.0,932.9533,933.442,928.3857,929.5824,21872.0
2024-01-16 10:30:00,931.8,933.0,930.29,933.0,30160.0,929.2932,930.49,927.7873,930.49,30160.0
2024-01-16 11:00:00,933.03,935.56,931.67,935.56,18265.0,930.5199,933.0431,929.1636,933.0431,18265.0
2024-01-16 11:30:00,936.08,936.4,935.39,935.93,15514.0,933.5617,933.8808,932.8736,933.4121,15514.0
2024-01-16 12:00:00,936.15,936.15,931.5,931.89,11542.0,933.6315,933.6315,928.994,929.383,11542.0
2024-01-16 12:30:00,931.97,932.21,929.37,929.74,14402.0,929.4628,929.7021,926.8697,927.2388,14402.0
2024-01-16 13:00:00,929.37,932.78,929.12,932.78,38249.0,926.8697,930.2706,926.6204,930.2706,38249.0
2024-01-16 13:30:00,933.08,933.67,930.87,931.94,27175.0,930.5698,931.1582,928.3657,929.4328,27175.0
2024-01-16 14:00:00,932.04,932.27,929.44,930.88,32747.0,929.5326,929.7619,926.9396,928.3757,32747.0
2024-01-16 14:30:00,930.91,934.13,930.1,934.07,22161.0,928.4056,931.6169,927.5978,931.5571,22161.0
2024-01-16 15:00:00,934.17,935.99,934.07,934.81,21482.0,931.6568,933.4719,931.5571,932.2951,21482.0
2024-01-16 15:30:00,934.82,937.48,934.13,937.0,50911.0,932.3051,934.9579,931.6169,934.4792,50911.0
2024-01-17 09:30:00,937.77,940.66,934.95,940.66,22082.0,935.2471,938.1294,932.4347,938.1294,22082.0
2024-01-17 10:00:00,940.01,941.06,938.06,940.8,19051.0,937.4811,938.5283,935.5364,938.269,19051.0
2024-01-17 10:30:00,940.53,943.0,939.96,941.5,18341.0,937.9997,940.4631,937.4313,938.9671,18341.0
2024-01-17 11:00:00,941.48,941.75,939.56,941.04,8412.0,938.9472,939.2164,937.0323,938.5084,8412.0
2024-01-17 11:30:00,941.03,941.6,940.37,940.77,18455.0,938.4984,939.0668,937.8402,938.2391,18455.0
2024-01-17 12:00:00,940.77,940.77,936.44,936.45,16300.0,938.2391,938.2391,933.9207,933.9307,16300.0
2024-01-17 12:30:00,936.64,936.64,930.02,931.79,11777.0,934.1202,934.1202,927.518,929.2832,11777.0
2024-01-17 13:00:00,931.82,931.82,924.86,924.87,7554.0,929.3132,929.3132,922.3719,922.3819,7554.0
2024-01-17 13:30:00,924.0,924.24,921.68,923.35,9880.0,921.5142,921.7535,919.2004,920.8659,9880.0
2024-01-17 14:00:00,924.09,924.44,922.51,923.0,4557.0,921.604,921.953,920.0282,920.5169,4557.0
2024-01-17 14:30:00,924.04,926.45,923.0,926.41,14078.0,921.5541,923.9576,920.5169,923.9177,14078.0
2024-01-17 15:00:00,925.77,925.77,924.13,924.95,5574.0,923.2794,923.2794,921.6438,922.4616,5574.0
2024-01-17 15:30:00,925.79,929.97,924.85,928.91,30627.0,923.2994,927.4681,922.3619,926.411,30627.0
2024-01-18 09:30:00,923.97,926.92,917.7,926.62,22313.0,921.4843,924.4263,915.2311,924.1271,22313.0
2024-01-18 10:00:00,926.95,930.44,926.84,930.24,19455.0,924.4563,927.9369,924.3466,927.7374,19455.0
2024-01-18 10:30:00,930.36,932.49,929.43,932.49,7935.0,927.8571,929.9814,926.9296,929.9814,7935.0
2024-01-18 11:00:00,931.49,936.57,931.46,935.65,20071.0,928.984,934.0504,928.9541,933.1329,20071.0
2024-01-18 11:30:00,936.46,937.39,934.99,936.05,13838.0,933.9407,934.8682,932.4746,933.5318,13838.0
2024-01-18 12:00:00,934.85,937.0,934.4,936.02,7277.0,932.335,934.4792,931.8862,933.5019,7277.0
2024-01-18 12:30:00,934.91,937.1,934.45,936.8,3869.0,932.3948,934.579,931.9361,934.2798,3869.0
2024-01-18 13:00:00,936.83,937.21,935.55,936.08,7116.0,934.3097,934.6887,933.0331,933.5617,7116.0
2024-01-18 13:30:00,936.06,936.86,933.84,936.07,5861.0,933.5417,934.3396,931.3277,933.5517,5861.0
2024-01-18 14:00:00,936.0,936.01,934.18,934.78,7560.0,933.4819,933.4919,931.6668,932.2652,7560.0
2024-01-18 14:30:00,934.56,934.98,932.8,932.84,10859.0,932.0458,932.4647,930.2905,930.3304,10859.0
2024-01-18 15:00:00,932.8,932.8,930.16,931.25,40218.0,930.2905,930.2905,927.6576,928.7447,40218.0
2024-01-18 15:30:00,931.25,932.27,929.17,930.0,66522.0,928.7447,929.7619,926.6703,927.4981,66522.0
2024-01-19 09:30:00,933.18,934.1,930.04,932.17,47149.0,930.6695,931.587,927.5379,929.6622,47149.0
2024-01-19 10:00:00,932.5,933.52,928.64,931.63,9141.0,929.9913,931.0086,926.1417,929.1237,9141.0
2024-01-19 10:30:00,932.49,933.92,932.16,933.7,9097.0,929.9814,931.4075,929.6522,931.1881,9097.0
2024-01-19 11:00:00,933.73,935.12,933.63,933.75,9837.0,931.218,932.6043,931.1183,931.238,9837.0
2024-01-19 11:30:00,933.7,936.0,933.69,935.02,7771.0,931.1881,933.4819,931.1781,932.5045,7771.0
2024-01-19 12:00:00,935.03,935.9,933.79,935.0,14929.0,932.5145,933.3822,931.2779,932.4846,14929.0
2024-01-19 12:30:00,933.74,935.28,933.07,934.72,13386.0,931.228,932.7638,930.5598,932.2054,13386.0
2024-01-19 13:00:00,934.69,934.69,932.5,933.77,25079.0,932.1754,932.1754,929.9913,931.2579,25079.0
2024-01-19 13:30:00,933.87,937.92,933.29,937.17,24796.0,931.3576,935.3967,930.7792,934.6488,24796.0
2024-01-19 14:00:00,937.28,937.99,935.0,936.88,21941.0,934.7585,935.4666,932.4846,934.3595,21941.0
2024-01-19 14:30:00,936.08,937.14,933.69,934.3,21571.0,933.5617,934.6188,931.1781,931.7865,21571.0
2024-01-19 15:00:00,934.24,935.71,933.58,934.27,14345.0,931.7266,933.1927,931.0684,931.7566,14345.0
2024-01-19 15:30:00,934.48,934.48,931.72,933.38,47300.0,931.966,931.966,929.2134,930.869,47300.0
2024-01-22 09:30:00,936.48,936.48,922.0,924.85,29150.0,933.9606,933.9606,919.5196,922.3619,29150.0
2024-01-22 10:00:00,925.18,937.99,925.09,936.2,11611.0,922.691,935.4666,922.6013,933.6814,11611.0
2024-01-22 10:30:00,935.89,939.3,934.42,936.99,7332.0,933.3722,936.773,931.9062,934.4692,7332.0
2024-01-22 11:00:00,936.98,939.65,936.04,937.2,10931.0,934.4593,937.1221,933.5218,934.6787,10931.0
2024-01-22 11:30:00,937.78,938.38,936.79,937.34,5496.0,935.2571,935.8555,934.2698,934.8183,5496.0
2024-01-22 12:00:00,937.46,938.75,936.61,937.89,6914.0,934.938,936.2245,934.0903,935.3668,6914.0
2024-01-22 12:30:00,937.67,939.15,936.84,938.6,8106.0,935.1474,936.6234,934.3197,936.0749,8106.0
2024-01-22 13:00:00,938.28,939.29,937.73,937.84,5696.0,935.7558,936.7631,935.2073,935.317,5696.0
2024-01-22 13:30:00,938.04,942.89,937.61,941.86,11343.0,935.5164,940.3534,935.0876,939.3261,11343.0
2024-01-22 14:00:00,941.04,943.27,940.0,940.95,19950.0,938.5084,940.7324,937.4711,938.4186,19950.0
2024-01-22 14:30:00,941.34,943.92,940.88,942.82,8889.0,938.8075,941.3806,938.3488,940.2836,8889.0
2024-01-22 15:00:00,942.27,942.87,939.05,940.43,24851.0,939.735,940.3334,936.5237,937.9,24851.0
2024-01-22 15:30:00,940.61,943.87,939.36,942.99,42886.0,938.0795,941.3307,936.8329,940.4531,42886.0
2024-01-23 09:30:00,943.34,949.56,941.7,945.82,27794.0,940.8022,947.0054,939.1666,943.2755,27794.0
2024-01-23 10:00:00,945.65,949.28,943.22,948.98,9579.0,943.1059,946.7262,940.6825,946.427,9579.0
2024-01-23 10:30:00,948.68,949.29,945.29,946.77,11366.0,946.1278,946.7362,942.7469,944.2229,11366.0
2024-01-23 11:00:00,947.24,947.35,944.78,945.88,5684.0,944.6917,944.8014,942.2383,943.3353,5684.0
2024-01-23 11:30:00,945.89,947.32,945.05,946.44,14210.0,943.3453,944.7715,942.5076,943.8938,14210.0
2024-01-23 12:00:00,947.27,947.63,945.67,946.54,5271.0,944.7216,945.0806,943.1259,943.9936,5271.0
2024-01-23 12:30:00,947.24,948.46,946.8,948.09,9360.0,944.6917,945.9084,944.2529,945.5394,9360.0
2024-01-23 13:00:00,948.09,948.7,947.53,947.93,5846.0,945.5394,946.1477,944.9809,945.3798,5846.0
2024-01-23 13:30:00,947.66,948.02,946.71,947.78,6351.0,945.1105,945.4696,944.1631,945.2302,6351.0
2024-01-23 14:00:00,947.77,948.85,947.25,947.25,4197.0,945.2202,946.2973,944.7016,944.7016,4197.0
2024-01-23 14:30:00,947.23,948.42,946.71,948.06,6908.0,944.6817,945.8685,944.1631,945.5095,6908.0
2024-01-23 15:00:00,947.95,949.69,947.48,949.0,6491.0,945.3998,947.1351,944.931,946.4469,6491.0
2024-01-23 15:30:00,949.03,955.31,947.94,954.79,133046.0,946.4769,952.74,945.3898,952.2214,133046.0
2024-01-24 09:30:00,957.03,957.03,950.53,952.67,9859.0,954.4553,954.4553,947.9728,950.1071,9859.0
2024-01-24 10:00:00,951.67,951.79,945.49,948.81,30284.0,949.1098,949.2294,942.9464,946.2574,30284.0
2024-01-24 10:30:00,950.8,953.14,946.64,953.14,8328.0,948.2421,950.5758,944.0933,950.5758,8328.0
2024-01-24 11:00:00,953.41,955.0,952.2,952.2,7273.0,950.8451,952.4308,949.6383,949.6383,7273.0
2024-01-24 11:30:00,951.65,952.54,950.09,951.69,2832.0,949.0898,949.9774,947.534,949.1297,2832.0
2024-01-24 12:00:00,951.62,951.69,949.49,950.81,2307.0,949.0599,949.1297,946.9356,948.2521,2307.0
2024-01-24 12:30:00,950.11,950.85,949.55,949.8,4005.0,947.554,948.292,946.9955,947.2448,4005.0
2024-01-24 13:00:00,950.72,951.87,949.83,950.83,3183.0,948.1623,949.3092,947.2747,948.272,3183.0
2024-01-24 13:30:00,950.13,951.47,948.87,950.47,4134.0,947.5739,948.9103,946.3173,947.913,4134.0
2024-01-24 14:00:00,950.35,950.96,949.35,950.94,2000.0,947.7933,948.4017,946.796,948.3817,2000.0
2024-01-24 14:30:00,949.5,951.05,948.94,948.94,2829.0,946.9456,948.4914,946.3871,946.3871,2829.0
2024-01-24 15:00:00,949.65,951.57,947.59,947.59,7717.0,947.0952,949.01,945.0407,945.0407,7717.0
2024-01-24 15:30:00,947.89,948.63,945.56,948.33,25910.0,945.3399,946.0779,943.0162,945.7787,25910.0
2024-01-25 09:30:00,957.6,957.76,950.21,952.54,17375.0,955.0238,955.1834,947.6537,949.9774,17375.0
2024-01-25 10:00:00,951.0,955.2,950.0,951.61,7169.0,948.4416,952.6303,947.4442,949.0499,7169.0
2024-01-25 10:30:00,951.5,952.73,945.5,947.54,8472.0,948.9402,950.1669,942.9564,944.9909,8472.0
2024-01-25 11:00:00,946.2,948.87,945.0,948.56,6514.0,943.6545,946.3173,942.4577,946.0081,6514.0
2024-01-25 11:30:00,949.27,950.48,947.04,949.17,7662.0,946.7162,947.923,944.4922,946.6165,7662.0
2024-01-25 12:00:00,948.45,948.45,945.78,946.58,4599.0,945.8984,945.8984,943.2356,944.0334,4599.0
2024-01-25 12:30:00,945.4,949.1,945.4,948.37,4991.0,942.8566,946.5467,942.8566,945.8186,4991.0
2024-01-25 13:00:00,948.5,948.5,946.0,946.5,2075.0,945.9483,945.9483,943.455,943.9537,2075.0
2024-01-25 13:30:00,946.86,948.25,946.66,947.44,4544.0,944.3127,945.699,944.1132,944.8911,4544.0
2024-01-25 14:00:00,947.27,948.33,946.34,948.33,6124.0,944.7216,945.7787,943.7941,945.7787,6124.0
2024-01-25 14:30:00,948.2,951.27,946.41,946.41,10682.0,945.6491,948.7108,943.8639,943.8639,10682.0
2024-01-25 15:00:00,947.02,950.25,947.01,949.28,7184.0,944.4723,947.6936,944.4623,946.7262,7184.0
2024-01-25 15:30:00,948.97,950.33,947.12,949.54,23509.0,946.417,947.7734,944.572,946.9855,23509.0
2024-01-26 09:30:00,951.26,958.15,944.71,944.71,15694.0,948.7009,955.5723,942.1685,942.1685,15694.0
2024-01-26 10:00:00,944.9,947.84,944.67,946.43,6973.0,942.358,945.2901,942.1286,943.8839,6973.0
2024-01-26 10:30:00,946.36,948.31,944.55,945.08,4166.0,943.814,945.7588,942.0089,942.5375,4166.0
2024-01-26 11:00:00,945.07,945.83,942.95,944.69,7114.0,942.5275,943.2855,940.4132,942.1485,7114.0
2024-01-26 11:30:00,945.11,947.74,945.11,947.03,5406.0,942.5674,945.1903,942.5674,944.4822,5406.0
2024-01-26 12:00:00,945.85,948.6,944.88,947.83,6397.0,943.3054,946.048,942.338,945.2801,6397.0
2024-01-26 12:30:00,948.5,948.51,945.82,946.09,5742.0,945.9483,945.9583,943.2755,943.5448,5742.0
2024-01-26 13:00:00,946.04,946.88,945.51,946.0,11061.0,943.4949,944.3326,942.9663,943.455,11061.0
2024-01-26 13:30:00,945.54,947.5,945.54,946.79,4069.0,942.9962,944.951,942.9962,944.2429,4069.0
2024-01-26 14:00:00,947.44,948.35,945.42,946.28,13740.0,944.8911,945.7987,942.8766,943.7343,13740.0
2024-01-26 14:30:00,946.01,946.01,943.34,944.07,7179.0,943.465,943.465,940.8022,941.5302,7179.0
2024-01-26 15:00:00,943.92,943.92,942.38,942.79,8507.0,941.3806,941.3806,939.8447,940.2536,8507.0
2024-01-26 15:30:00,942.84,943.71,939.06,940.04,72225.0,940.3035,941.1712,936.5337,937.511,72225.0
2024-01-29 09:30:00,946.12,957.67,943.84,950.53,57423.0,943.5747,955.0936,941.3008,947.9728,57423.0
2024-01-29 10:00:00,951.74,951.92,948.65,950.21,21827.0,949.1796,949.3591,946.0979,947.6537,21827.0
2024-01-29 10:30:00,949.93,953.65,949.93,952.12,18906.0,947.3744,951.0844,947.3744,949.5585,18906.0
2024-01-29 11:00:00,951.99,952.21,949.79,951.23,18486.0,949.4289,949.6483,947.2348,948.6709,18486.0
2024-01-29 11:30:00,950.77,951.8,949.09,949.37,14832.0,948.2122,949.2394,946.5367,946.8159,14832.0
2024-01-29 12:00:00,950.05,950.05,946.57,948.09,4742.0,947.4941,947.4941,944.0235,945.5394,4742.0
2024-01-29 12:30:00,947.32,947.32,945.22,946.55,4890.0,944.7715,944.7715,942.6771,944.0035,4890.0
2024-01-29 13:00:00,947.02,947.04,945.42,947.04,4185.0,944.4723,944.4922,942.8766,944.4922,4185.0
2024-01-29 13:30:00,947.02,947.03,945.41,945.7,9508.0,944.4723,944.4822,942.8666,943.1558,9508.0
2024-01-29 14:00:00,945.63,952.19,945.63,950.14,12800.0,943.086,949.6284,943.086,947.5839,12800.0
2024-01-29 14:30:00,950.03,950.07,947.24,948.85,6458.0,947.4742,947.5141,944.6917,946.2973,6458.0
2024-01-29 15:00:00,950.05,954.53,949.75,953.19,8923.0,947.4941,951.9621,947.1949,950.6257,8923.0
2024-01-29 15:30:00,953.88,955.99,952.67,955.79,20575.0,951.3138,953.4181,950.1071,953.2187,20575.0
2024-01-30 09:30:00,956.0,958.48,950.68,951.0,14430.0,953.4281,955.9014,948.1224,948.4416,14430.0
2024-01-30 10:00:00,950.77,951.2,945.1,947.26,6108.0,948.2122,948.641,942.5574,944.7116,6108.0
2024-01-30 10:30:00,946.4,950.14,946.4,950.02,4609.0,943.8539,947.5839,943.8539,947.4642,4609.0
2024-01-30 11:00:00,949.16,952.84,948.44,952.84,2711.0,946.6065,950.2766,945.8884,950.2766,2711.0
2024-01-30 11:30:00,953.04,954.2,952.16,953.13,6204.0,950.4761,951.6329,949.5984,950.5658,6204.0
2024-01-30 12:00:00,952.8,952.8,950.25,950.31,7527.0,950.2367,950.2367,947.6936,947.7534,7527.0
2024-01-30 12:30:00,950.38,953.81,949.92,953.81,5536.0,947.8232,951.244,947.3645,951.244,5536.0
2024-01-30 13:00:00,953.45,956.98,953.45,956.43,4910.0,950.885,954.4055,950.885,953.8569,4910.0
2024-01-30 13:30:00,956.25,956.66,955.09,956.11,8209.0,953.6774,954.0863,952.5206,953.5378,8209.0
2024-01-30 14:00:00,956.0,957.92,956.0,957.92,4610.0,953.4281,955.3429,953.4281,955.3429,4610.0
2024-01-30 14:30:00,957.93,958.57,957.66,958.25,5774.0,955.3529,955.9912,955.0836,955.6721,5774.0
2024-01-30 15:00:00,958.15,958.2,957.03,957.84,5850.0,955.5723,955.6222,954.4553,955.2632,5850.0
2024-01-30 15:30:00,957.45,960.21,956.4,959.81,35335.0,954.8742,957.6268,953.827,957.2279,35335.0
2024-01-31 09:30:00,961.05,962.83,955.41,962.83,16901.0,958.4645,960.2397,952.8397,960.2397,16901.0
2024-01-31 10:00:00,961.98,965.0,961.55,963.02,13310.0,959.392,962.4039,958.9632,960.4292,13310.0
2024-01-31 10:30:00,963.0,965.66,962.17,963.32,25206.0,960.4093,963.0621,959.5815,960.7284,25206.0
2024-01-31 11:00:00,962.83,962.83,958.58,959.48,11121.0,960.2397,960.2397,956.0012,956.8987,11121.0
2024-01-31 11:30:00,959.54,960.95,959.05,959.31,3648.0,956.9586,958.3648,956.4699,956.7292,3648.0
2024-01-31 12:00:00,959.77,960.18,957.95,958.36,2396.0,957.188,957.5969,955.3729,955.7818,2396.0
2024-01-31 12:30:00,958.42,960.0,956.92,959.5,2903.0,955.8416,957.4173,954.3456,956.9187,2903.0
2024-01-31 13:00:00,959.06,959.12,956.54,956.65,4852.0,956.4799,956.5397,953.9667,954.0764,4852.0
2024-01-31 13:30:00,956.48,957.65,955.34,956.8,25071.0,953.9068,955.0737,952.7699,954.226,25071.0
2024-01-31 14:00:00,956.46,956.8,952.62,953.24,6130.0,953.8869,954.226,950.0572,950.6755,6130.0
2024-01-31 14:30:00,952.49,953.06,949.33,950.2,10368.0,949.9275,950.496,946.776,947.6437,10368.0
2024-01-31 15:00:00,950.64,950.64,945.07,945.95,13268.0,948.0825,948.0825,942.5275,943.4051,13268.0
2024-01-31 15:30:00,945.2,947.23,941.19,942.48,69953.0,942.6572,944.6817,938.6579,939.9445,69953.0
2024-02-01 09:30:00,945.61,951.16,937.47,943.11,21452.0,943.0661,948.6011,934.948,940.5728,21452.0
2024-02-01 10:00:00,941.54,951.79,941.32,948.37,24558.0,939.007,949.2294,938.7876,945.8186,24558.0
2024-02-01 10:30:00,947.44,952.98,946.72,949.98,8908.0,944.8911,950.4162,944.1731,947.4243,8908.0
2024-02-01 11:00:00,949.52,952.54,948.47,952.54,5023.0,946.9655,949.9774,945.9184,949.9774,5023.0
2024-02-01 11:30:00,952.02,956.15,952.02,954.74,11194.0,949.4588,953.5777,949.4588,952.1715,11194.0
2024-02-01 12:00:00,955.04,959.09,954.67,958.13,10532.0,952.4707,956.5098,952.1017,955.5524,10532.0
2024-02-01 12:30:00,958.08,961.38,956.71,958.19,8557.0,955.5025,958.7936,954.1362,955.6122,8557.0
2024-02-01 13:00:00,959.38,960.98,958.51,960.37,5039.0,956.799,958.3947,955.9314,957.7863,5039.0
2024-02-01 13:30:00,959.77,962.39,957.81,959.48,4521.0,957.188,959.8009,955.2332,956.8987,4521.0
2024-02-01 14:00:00,959.67,962.98,959.67,962.57,9009.0,957.0882,960.3893,957.0882,959.9804,9009.0
2024-02-01 14:30:00,962.98,964.93,961.69,962.23,14639.0,960.3893,962.3341,959.1028,959.6413,14639.0
2024-02-01 15:00:00,962.4,962.68,956.52,956.52,10237.0,959.8109,960.0901,953.9467,953.9467,10237.0
2024-02-01 15:30:00,957.77,958.58,953.03,957.77,51839.0,955.1933,956.0012,950.4661,955.1933,51839.0
2024-02-02 09:30:00,971.23,973.99,949.88,951.85,56278.0,968.6171,971.3697,947.3246,949.2893,56278.0
2024-02-02 10:00:00,953.47,967.71,952.04,965.93,31530.0,950.9049,965.1066,949.4788,963.3314,31530.0
2024-02-02 10:30:00,966.08,971.96,962.64,966.05,20213.0,963.481,969.3452,960.0502,963.4511,20213.0
2024-02-02 11:00:00,966.86,967.0,950.14,954.88,21227.0,964.2589,964.3985,947.5839,952.3111,21227.0
2024-02-02 11:30:00,953.04,955.44,951.0,952.42,11275.0,950.4761,952.8696,948.4416,949.8577,11275.0
2024-02-02 12:00:00,952.1,955.5,950.5,952.16,24327.0,949.5386,952.9294,947.9429,949.5984,24327.0
2024-02-02 12:30:00,951.51,952.38,943.0,944.8,20947.0,948.9502,949.8178,940.4631,942.2582,20947.0
2024-02-02 13:00:00,945.76,949.5,944.68,946.71,8486.0,943.2157,946.9456,942.1386,944.1631,8486.0
2024-02-02 13:30:00,947.16,947.4,943.01,943.01,13149.0,944.6119,944.8512,940.4731,940.4731,13149.0
2024-02-02 14:00:00,943.93,944.72,942.01,942.76,10773.0,941.3906,942.1785,939.4757,940.2237,10773.0
2024-02-02 14:30:00,942.78,943.46,939.31,942.85,12543.0,940.2437,940.9218,936.783,940.3135,12543.0
2024-02-02 15:00:00,942.82,949.5,940.86,948.56,26467.0,940.2836,946.9456,938.3288,946.0081,26467.0
2024-02-02 15:30:00,949.23,950.19,943.69,945.06,42369.0,946.6763,947.6337,941.1512,942.5175,42369.0
2024-02-05 09:30:00,931.87,938.02,923.03,937.0,53282.0,929.363,935.4965,920.5468,934.4792,53282.0
2024-02-05 10:00:00,937.0,937.0,931.33,936.11,20273.0,934.4792,934.4792,928.8245,933.5916,20273.0
2024-02-05 10:30:00,933.21,934.24,928.74,931.77,7056.0,930.6994,931.7266,926.2414,929.2633,7056.0
2024-02-05 11:00:00,930.73,934.8,930.22,933.28,6952.0,928.2261,932.2851,927.7175,930.7692,6952.0
2024-02-05 11:30:00,934.0,935.91,931.14,931.34,17909.0,931.4873,933.3922,928.635,928.8344,17909.0
2024-02-05 12:00:00,931.55,931.82,930.31,931.82,4493.0,929.0439,929.3132,927.8072,929.3132,4493.0
2024-02-05 12:30:00,932.92,933.6,931.37,931.71,2937.0,930.4102,931.0884,928.8644,929.2035,2937.0
2024-02-05 13:00:00,931.06,935.74,931.06,934.38,6347.0,928.5552,933.2226,928.5552,931.8663,6347.0
2024-02-05 13:30:00,934.22,935.98,933.86,935.37,11972.0,931.7067,933.462,931.3477,932.8536,11972.0
2024-02-05 14:00:00,935.54,935.54,933.93,934.39,3788.0,933.0231,933.0231,931.4175,931.8762,3788.0
2024-02-05 14:30:00,934.72,935.34,933.46,933.5,5720.0,932.2054,932.8237,930.9487,930.9886,5720.0
2024-02-05 15:00:00,934.38,934.91,931.35,934.69,15568.0,931.8663,932.3948,928.8444,932.1754,15568.0
2024-02-05 15:30:00,935.15,939.5,935.0,936.22,40957.0,932.6342,936.9725,932.4846,933.7013,40957.0
2024-02-06 09:30:00,938.59,945.46,937.0,941.19,20225.0,936.0649,942.9165,934.4792,938.6579,20225.0
2024-02-06 10:00:00,941.69,941.69,931.5,932.75,9058.0,939.1566,939.1566,928.994,930.2407,9058.0
2024-02-06 10:30:00,932.19,935.55,930.5,930.5,6587.0,929.6822,933.0331,927.9967,927.9967,6587.0
2024-02-06 11:00:00,930.52,931.86,927.52,931.05,10708.0,928.0167,929.353,925.0247,928.5452,10708.0
2024-02-06 11:30:00,931.08,935.0,930.76,934.98,13430.0,928.5751,932.4846,928.256,932.4647,13430.0
2024-02-06 12:00:00,935.92,937.85,933.74,935.9,7108.0,933.4021,935.3269,931.228,933.3822,7108.0
2024-02-06 12:30:00,937.09,938.0,934.6,936.34,6084.0,934.569,935.4765,932.0857,933.821,6084.0
2024-02-06 13:00:00,935.96,936.2,933.62,934.32,8111.0,933.442,933.6814,931.1083,931.8064,8111.0
2024-02-06 13:30:00,935.01,936.04,933.96,935.79,6403.0,932.4946,933.5218,931.4474,933.2725,6403.0
2024-02-06 14:00:00,934.88,936.06,933.0,935.29,17527.0,932.3649,933.5417,930.49,932.7738,17527.0
2024-02-06 14:30:00,935.37,935.8,934.42,934.92,8513.0,932.8536,933.2824,931.9062,932.4048,8513.0
2024-02-06 15:00:00,935.16,937.79,933.93,934.53,10027.0,932.6442,935.2671,931.4175,932.0159,10027.0
2024-02-06 15:30:00,934.53,937.78,933.53,937.78,28176.0,932.0159,935.2571,931.0186,935.2571,28176.0
2024-02-07 09:30:00,940.0,948.45,933.46,947.82,27092.0,937.4711,945.8984,930.9487,945.2701,27092.0
2024-02-07 10:00:00,947.82,952.0,947.38,951.64,29640.0,945.2701,949.4389,944.8313,949.0798,29640.0
2024-02-07 10:30:00,950.88,954.3,950.7,953.34,21159.0,948.3219,951.7327,948.1424,950.7753,21159.0
2024-02-07 11:00:00,953.8,953.8,950.0,953.32,6190.0,951.234,951.234,947.4442,950.7553,6190.0
2024-02-07 11:30:00,953.43,953.88,951.75,953.41,7487.0,950.865,951.3138,949.1895,950.8451,7487.0
2024-02-07 12:00:00,953.67,953.75,950.5,951.17,5308.0,951.1044,951.1842,947.9429,948.6111,5308.0
2024-02-07 12:30:00,951.17,952.16,950.25,950.25,4768.0,948.6111,949.5984,947.6936,947.6936,4768.0
2024-02-07 13:00:00,949.82,952.05,949.82,951.99,7961.0,947.2647,949.4887,947.2647,949.4289,7961.0
2024-02-07 13:30:00,951.85,952.57,947.61,947.61,16410.0,949.2893,950.0073,945.0607,945.0607,16410.0
2024-02-07 14:00:00,946.74,946.75,945.33,946.46,2402.0,944.193,944.203,942.7868,943.9138,2402.0
2024-02-07 14:30:00,946.56,946.56,943.41,943.67,2471.0,944.0135,944.0135,940.872,941.1313,2471.0
2024-02-07 15:00:00,943.5,945.57,943.29,943.81,1890.0,940.9617,943.0262,940.7523,941.2709,1890.0
2024-02-07 15:30:00,943.35,944.14,938.26,938.26,14350.0,940.8121,941.6,935.7358,935.7358,14350.0
2024-02-08 09:30:00,934.79,937.51,930.04,931.5,28431.0,932.2752,934.9878,927.5379,928.994,28431.0
2024-02-08 10:00:00,932.98,938.56,932.46,936.52,15522.0,930.47,936.035,929.9514,934.0005,15522.0
2024-02-08 10:30:00,936.66,937.08,933.65,936.23,9017.0,934.1401,934.559,931.1382,933.7113,9017.0
2024-02-08 11:00:00,935.35,936.75,934.45,935.0,8788.0,932.8337,934.2299,931.9361,932.4846,8788.0
2024-02-08 11:30:00,935.48,939.61,934.97,938.29,10201.0,932.9633,937.0822,932.4547,935.7657,10201.0
2024-02-08 12:00:00,938.13,939.93,938.13,939.55,8130.0,935.6062,937.4013,935.6062,937.0224,8130.0
2024-02-08 12:30:00,939.54,941.81,938.57,941.8,7974.0,937.0124,939.2763,936.045,939.2663,7974.0
2024-02-08 13:00:00,941.79,945.02,941.65,943.27,6570.0,939.2563,942.4776,939.1167,940.7324,6570.0
2024-02-08 13:30:00,944.28,944.28,939.63,941.86,6119.0,941.7396,941.7396,937.1021,939.3261,6119.0
2024-02-08 14:00:00,942.39,944.08,941.27,943.62,9652.0,939.8547,941.5402,938.7377,941.0814,9652.0
2024-02-08 14:30:00,943.88,945.66,943.61,944.33,9310.0,941.3407,943.1159,941.0714,941.7895,9310.0
2024-02-08 15:00:00,945.51,945.81,943.51,945.31,9685.0,942.9663,943.2655,940.9717,942.7669,9685.0
2024-02-08 15:30:00,944.68,947.24,944.11,947.19,36530.0,942.1386,944.6917,941.5701,944.6418,36530.0
2024-02-09 09:30:00,948.0,953.0,945.85,953.0,25749.0,945.4496,950.4362,943.3054,950.4362,25749.0
2024-02-09 10:00:00,953.64,954.3,949.64,953.84,15739.0,951.0745,951.7327,947.0852,951.2739,15739.0
2024-02-09 10:30:00,953.52,956.5,952.87,955.05,18396.0,950.9548,953.9268,950.3065,952.4807,18396.0
2024-02-09 11:00:00,955.25,956.21,953.24,954.36,13739.0,952.6801,953.6375,950.6755,951.7925,13739.0
2024-02-09 11:30:00,954.02,954.79,950.92,951.96,5648.0,951.4534,952.2214,948.3618,949.399,5648.0
2024-02-09 12:00:00,952.14,953.04,950.46,951.66,9717.0,949.5785,950.4761,947.903,949.0998,9717.0
2024-02-09 12:30:00,951.1,952.16,950.88,952.13,10421.0,948.5413,949.5984,948.3219,949.5685,10421.0
2024-02-09 13:00:00,952.28,956.9,952.28,956.9,14637.0,949.7181,954.3257,949.7181,954.3257,14637.0
2024-02-09 13:30:00,956.88,957.51,953.9,954.2,15015.0,954.3057,954.934,951.3338,951.6329,15015.0
2024-02-09 14:00:00,953.91,954.2,951.88,952.91,6702.0,951.3437,951.6329,949.3192,950.3464,6702.0
2024-02-09 14:30:00,953.33,955.53,952.72,953.96,6867.0,950.7653,952.9594,950.1569,951.3936,6867.0
2024-02-09 15:00:00,953.22,955.16,951.69,951.69,22370.0,950.6556,952.5904,949.1297,949.1297,22370.0
2024-02-09 15:30:00,952.05,953.61,950.51,953.51,35953.0,949.4887,951.0445,947.9529,950.9448,35953.0
2024-02-12 09:30:00,952.39,954.53,947.85,949.22,16295.0,949.8278,951.9621,945.3,946.6663,16295.0
2024-02-12 10:00:00,949.45,950.31,946.2,947.38,8698.0,946.8957,947.7534,943.6545,944.8313,8698.0
2024-02-12 10:30:00,946.71,948.06,943.55,943.55,13835.0,944.1631,945.5095,941.0116,941.0116,13835.0
2024-02-12 11:00:00,943.46,945.18,942.45,942.96,8444.0,940.9218,942.6372,939.9146,940.4232,8444.0
2024-02-12 11:30:00,942.91,943.87,941.88,943.38,6734.0,940.3733,941.3307,939.3461,940.8421,6734.0
2024-02-12 12:00:00,942.91,946.07,942.27,944.13,7649.0,940.3733,943.5248,939.735,941.59,7649.0
2024-02-12 12:30:00,944.9,946.32,943.9,945.88,8190.0,942.358,943.7741,941.3607,943.3353,8190.0
2024-02-12 13:00:00,946.27,947.06,942.07,942.56,6641.0,943.7243,944.5122,939.5356,940.0243,6641.0
2024-02-12 13:30:00,941.79,946.01,941.01,945.34,11670.0,939.2563,943.465,938.4784,942.7968,11670.0
2024-02-12 14:00:00,945.5,948.22,945.34,947.32,7675.0,942.9564,945.669,942.7968,944.7715,7675.0
2024-02-12 14:30:00,947.72,948.86,947.3,948.86,7900.0,945.1704,946.3073,944.7515,946.3073,7900.0
2024-02-12 15:00:00,948.77,948.77,945.54,945.62,13130.0,946.2176,946.2176,942.9962,943.076,13130.0
2024-02-12 15:30:00,945.72,948.78,945.34,947.08,25929.0,943.1758,946.2275,942.7968,944.5321,25929.0
2024-02-13 09:30:00,946.17,946.17,938.27,941.56,14351.0,943.6245,943.6245,935.7458,939.027,14351.0
2024-02-13 10:00:00,940.21,946.22,940.21,941.62,7009.0,937.6806,943.6744,937.6806,939.0868,7009.0
2024-02-13 10:30:00,940.6,945.57,939.23,944.68,6767.0,938.0695,943.0262,936.7032,942.1386,6767.0
2024-02-13 11:00:00,945.0,947.46,944.22,945.14,3828.0,942.4577,944.9111,941.6798,942.5973,3828.0
2024-02-13 11:30:00,944.89,945.9,943.79,944.88,2551.0,942.348,943.3553,941.251,942.338,2551.0
2024-02-13 12:00:00,945.34,945.51,944.25,944.43,2265.0,942.7968,942.9663,941.7097,941.8892,2265.0
2024-02-13 12:30:00,944.48,944.48,940.57,940.57,2100.0,941.9391,941.9391,938.0396,938.0396,2100.0
2024-02-13 13:00:00,941.04,941.04,938.49,940.32,5324.0,938.5084,938.5084,935.9652,937.7903,5324.0
2024-02-13 13:30:00,939.31,940.86,939.24,939.72,3058.0,936.783,938.3288,936.7132,937.1919,3058.0
2024-02-13 14:00:00,939.06,939.06,934.2,934.2,12588.0,936.5337,936.5337,931.6868,931.6868,12588.0
2024-02-13 14:30:00,935.22,939.35,935.17,937.29,6418.0,932.704,936.8229,932.6541,934.7684,6418.0
2024-02-13 15:00:00,936.53,936.53,933.8,934.43,3572.0,934.0105,934.0105,931.2878,931.9161,3572.0
2024-02-13 15:30:00,934.49,940.69,934.08,940.03,22747.0,931.976,938.1593,931.5671,937.5011,22747.0
2024-02-14 09:30:00,943.1,946.0,939.89,943.49,11495.0,940.5628,943.455,937.3614,940.9518,11495.0
2024-02-14 10:00:00,944.29,951.83,942.24,949.96,14572.0,941.7496,949.2693,939.7051,947.4044,14572.0
2024-02-14 10:30:00,950.0,951.72,943.31,943.4,8119.0,947.4442,949.1596,940.7722,940.862,8119.0
2024-02-14 11:00:00,942.36,942.54,939.66,940.84,3677.0,939.8248,940.0043,937.1321,938.3089,3677.0
2024-02-14 11:30:00,940.39,940.87,937.8,937.8,4364.0,937.8601,938.3388,935.2771,935.2771,4364.0
2024-02-14 12:00:00,937.75,940.72,936.7,940.16,7828.0,935.2272,938.1892,934.18,937.6307,7828.0
2024-02-14 12:30:00,940.75,943.05,940.07,943.05,2957.0,938.2191,940.5129,937.541,940.5129,2957.0
2024-02-14 13:00:00,943.23,943.79,940.08,941.94,5594.0,940.6925,941.251,937.5509,939.4059,5594.0
2024-02-14 13:30:00,942.4,943.06,939.48,940.63,3173.0,939.8647,940.5229,936.9525,938.0995,3173.0
2024-02-14 14:00:00,939.58,940.2,937.0,940.2,7108.0,937.0523,937.6706,934.4792,937.6706,7108.0
2024-02-14 14:30:00,940.31,943.0,939.87,942.87,8368.0,937.7803,940.4631,937.3415,940.3334,8368.0
2024-02-14 15:00:00,942.88,947.16,942.26,947.05,6163.0,940.3434,944.6119,939.7251,944.5022,6163.0
2024-02-14 15:30:00,946.94,948.09,944.81,946.88,19564.0,944.3925,945.5394,942.2682,944.3326,19564.0
2024-02-15 09:30:00,951.67,957.11,948.93,955.34,22149.0,949.1098,954.5351,946.3771,952.7699,22149.0
2024-02-15 10:00:00,956.61,956.62,951.95,953.92,5334.0,954.0365,954.0464,949.389,951.3537,5334.0
2024-02-15 10:30:00,952.78,954.0,950.53,952.2,10270.0,950.2168,951.4335,947.9728,949.6383,10270.0
2024-02-15 11:00:00,952.2,955.82,952.2,954.23,12459.0,949.6383,953.2486,949.6383,951.6629,12459.0
2024-02-15 11:30:00,954.17,956.55,952.92,952.92,8317.0,951.603,953.9766,950.3564,950.3564,8317.0
2024-02-15 12:00:00,953.82,953.82,950.9,952.33,6410.0,951.254,951.254,948.3418,949.768,6410.0
2024-02-15 12:30:00,952.5,955.84,952.49,954.74,2397.0,949.9375,953.2685,949.9275,952.1715,2397.0
2024-02-15 13:00:00,954.01,957.04,953.02,956.09,3594.0,951.4435,954.4653,950.4561,953.5179,3594.0
2024-02-15 13:30:00,957.54,958.75,955.53,955.61,4559.0,954.964,956.1707,952.9594,953.0392,4559.0
2024-02-15 14:00:00,955.74,956.98,955.11,956.93,4635.0,953.1688,954.4055,952.5405,954.3556,4635.0
2024-02-15 14:30:00,956.93,958.17,956.22,957.56,7924.0,954.3556,955.5923,953.6475,954.9839,7924.0
2024-02-15 15:00:00,957.07,957.11,954.07,954.8,5792.0,954.4952,954.5351,951.5033,952.2313,5792.0
2024-02-15 15:30:00,954.09,955.56,952.0,954.14,21300.0,951.5232,952.9893,949.4389,951.5731,21300.0
2024-02-16 09:30:00,953.44,955.65,949.68,953.27,17531.0,950.875,953.079,947.1251,950.7054,17531.0
2024-02-16 10:00:00,953.3,953.98,951.76,953.79,4320.0,950.7354,951.4135,949.1995,951.2241,4320.0
2024-02-16 10:30:00,954.14,954.14,949.94,950.38,4932.0,951.5731,951.5731,947.3844,947.8232,4932.0
2024-02-16 11:00:00,950.43,954.16,950.15,953.2,6541.0,947.8731,951.5931,947.5938,950.6356,6541.0
2024-02-16 11:30:00,953.69,955.0,953.01,953.09,7593.0,951.1243,952.4308,950.4461,950.5259,7593.0
2024-02-16 12:00:00,953.68,954.58,953.18,954.5,2618.0,951.1143,952.0119,950.6157,951.9321,2618.0
2024-02-16 12:30:00,955.94,955.95,952.57,954.44,4343.0,953.3683,953.3782,950.0073,951.8723,4343.0
2024-02-16 13:00:00,954.79,956.2,953.95,956.2,4551.0,952.2214,953.6276,951.3836,953.6276,4551.0
2024-02-16 13:30:00,955.41,956.52,955.3,956.49,2410.0,952.8397,953.9467,952.73,953.9168,2410.0
2024-02-16 14:00:00,956.16,956.41,952.66,952.66,9746.0,953.5877,953.837,950.0971,950.0971,9746.0
2024-02-16 14:30:00,952.71,952.71,947.98,948.58,5900.0,950.147,950.147,945.4297,946.0281,5900.0
2024-02-16 15:00:00,948.59,948.59,945.29,945.82,4182.0,946.038,946.038,942.7469,943.2755,4182.0
2024-02-16 15:30:00,946.25,948.17,944.12,948.04,17927.0,943.7043,945.6192,941.5801,945.4895,17927.0
2024-02-20 09:30:00,950.0,963.0,949.99,959.0,45982.0,947.4442,960.4093,947.4343,956.42,45982.0
2024-02-20 10:00:00,957.44,961.13,956.57,960.77,11232.0,954.8642,958.5443,953.9966,958.1853,11232.0
2024-02-20 10:30:00,959.45,961.12,956.07,956.08,8388.0,956.8688,958.5343,953.4979,953.5079,8388.0
2024-02-20 11:00:00,955.81,957.26,951.26,952.88,5823.0,953.2386,954.6847,948.7009,950.3165,5823.0
2024-02-20 11:30:00,953.5,953.5,948.91,949.81,6935.0,950.9348,950.9348,946.3572,947.2548,6935.0
2024-02-20 12:00:00,949.03,949.19,947.0,947.45,3680.0,946.4769,946.6364,944.4523,944.9011,3680.0
2024-02-20 12:30:00,947.22,948.71,945.97,948.54,6321.0,944.6717,946.1577,943.4251,945.9882,6321.0
2024-02-20 13:00:00,949.27,949.27,947.08,947.8,2927.0,946.7162,946.7162,944.5321,945.2502,2927.0
2024-02-20 13:30:00,947.81,947.81,944.56,944.98,3710.0,945.2601,945.2601,942.0189,942.4378,3710.0
2024-02-20 14:00:00,943.86,948.93,943.73,948.93,15289.0,941.3208,946.3771,941.1911,946.3771,15289.0
2024-02-20 14:30:00,948.9,949.45,947.26,948.15,5218.0,946.3472,946.8957,944.7116,945.5992,5218.0
2024-02-20 15:00:00,948.36,948.51,946.38,947.23,4156.0,945.8087,945.9583,943.834,944.6817,4156.0
2024-02-20 15:30:00,947.1,947.82,945.3,947.09,20004.0,944.552,945.2701,942.7569,944.5421,20004.0
2024-02-21 09:30:00,952.0,958.0,950.9,953.59,16431.0,949.4389,955.4227,948.3418,951.0246,16431.0
2024-02-21 10:00:00,953.05,955.2,951.84,953.3,5407.0,950.486,952.6303,949.2793,950.7354,5407.0
2024-02-21 10:30:00,951.95,951.95,948.62,948.78,4874.0,949.389,949.389,946.068,946.2275,4874.0
2024-02-21 11:00:00,950.3,951.07,949.82,949.82,3249.0,947.7434,948.5114,947.2647,947.2647,3249.0
2024-02-21 11:30:00,948.8,950.34,947.93,947.93,3028.0,946.2475,947.7833,945.3798,945.3798,3028.0
2024-02-21 12:00:00,947.47,948.29,947.17,947.78,1831.0,944.9211,945.7388,944.6219,945.2302,1831.0
2024-02-21 12:30:00,947.29,947.42,945.7,945.98,3048.0,944.7415,944.8712,943.1558,943.4351,3048.0
2024-02-21 13:00:00,947.36,948.89,946.11,948.66,7885.0,944.8113,946.3372,943.5647,946.1079,7885.0
2024-02-21 13:30:00,949.74,951.02,949.73,950.28,4375.0,947.1849,948.4615,947.175,947.7235,4375.0
2024-02-21 14:00:00,950.28,951.54,947.02,947.02,3258.0,947.7235,948.9801,944.4723,944.4723,3258.0
2024-02-21 14:30:00,946.29,948.04,946.04,948.04,1887.0,943.7442,945.4895,943.4949,945.4895,1887.0
2024-02-21 15:00:00,948.37,948.88,945.71,948.59,8064.0,945.8186,946.3273,943.1658,946.038,8064.0
2024-02-21 15:30:00,948.36,954.89,948.36,952.87,19468.0,945.8087,952.3211,945.8087,950.3065,19468.0
2024-02-22 09:30:00,953.57,957.91,950.28,950.95,18761.0,951.0046,955.333,947.7235,948.3917,18761.0
2024-02-22 10:00:00,950.55,954.41,947.85,950.12,9898.0,947.9928,951.8424,945.3,947.5639,9898.0
2024-02-22 10:30:00,950.63,953.0,949.26,952.5,7892.0,948.0726,950.4362,946.7062,949.9375,7892.0
2024-02-22 11:00:00,952.91,958.53,952.45,958.53,3377.0,950.3464,955.9513,949.8877,955.9513,3377.0
2024-02-22 11:30:00,958.72,961.99,958.47,961.84,26071.0,956.1408,959.402,955.8915,959.2524,26071.0
2024-02-22 12:00:00,962.67,966.46,960.89,965.38,41074.0,960.0802,963.86,958.3049,962.7829,41074.0
2024-02-22 12:30:00,965.99,971.99,965.15,970.13,46635.0,963.3912,969.3751,962.5535,967.5201,46635.0
2024-02-22 13:00:00,970.08,973.0,968.3,972.31,10781.0,967.4702,970.3824,965.695,969.6942,10781.0
2024-02-22 13:30:00,971.06,971.87,968.29,969.2,5709.0,968.4476,969.2554,965.685,966.5926,5709.0
2024-02-22 14:00:00,970.0,971.0,968.55,970.32,5682.0,967.3904,968.3878,965.9443,967.7096,5682.0
2024-02-22 14:30:00,969.82,971.3,969.74,969.74,4767.0,967.2109,968.6869,967.1311,967.1311,4767.0
2024-02-22 15:00:00,970.11,972.53,969.25,969.62,19236.0,967.5001,969.9136,966.6425,967.0115,19236.0
2024-02-22 15:30:00,968.7,969.21,964.04,964.92,25518.0,966.0939,966.6026,961.4465,962.3241,25518.0
2024-02-23 09:30:00,975.0,984.88,969.15,984.87,40127.0,972.377,982.2304,966.5427,982.2204,40127.0
2024-02-23 10:00:00,984.96,985.64,978.86,981.48,12206.0,982.3102,982.9884,976.2266,978.8396,12206.0
2024-02-23 10:30:00,982.91,984.04,981.33,983.36,11324.0,980.2657,981.3927,978.69,980.7145,11324.0
2024-02-23 11:00:00,982.97,983.5,974.09,975.32,20172.0,980.3255,980.8541,971.4694,972.6961,20172.0
2024-02-23 11:30:00,975.0,975.0,973.01,973.65,6527.0,972.377,972.377,970.3923,971.0306,6527.0
2024-02-23 12:00:00,974.26,978.78,974.26,978.2,7285.0,971.639,976.1468,971.639,975.5684,7285.0
2024-02-23 12:30:00,977.54,979.08,975.49,978.33,5203.0,974.9102,976.446,972.8657,975.698,5203.0
2024-02-23 13:00:00,978.4,978.4,976.39,978.0,2998.0,975.7678,975.7678,973.7632,975.3689,2998.0
2024-02-23 13:30:00,977.92,977.92,975.03,975.03,3715.0,975.2891,975.2891,972.4069,972.4069,3715.0
2024-02-23 14:00:00,975.05,975.05,973.26,974.24,2411.0,972.4269,972.4269,970.6417,971.619,2411.0
2024-02-23 14:30:00,973.83,976.23,973.82,976.23,3368.0,971.2101,973.6037,971.2002,973.6037,3368.0
2024-02-23 15:00:00,976.29,977.64,975.86,977.42,8022.0,973.6635,975.0099,973.2347,974.7905,8022.0
2024-02-23 15:30:00,977.1,983.0,977.1,980.5,39946.0,974.4713,980.3555,974.4713,977.8622,39946.0
2024-02-26 09:30:00,977.55,987.0,977.55,983.75,27594.0,974.9201,984.3447,974.9201,981.1034,27594.0
2024-02-26 10:00:00,987.0,987.0,977.48,980.98,12025.0,984.3447,984.3447,974.8503,978.3409,12025.0
2024-02-26 10:30:00,980.32,982.35,975.0,977.1,4720.0,977.6827,979.7072,972.377,974.4713,4720.0
2024-02-26 11:00:00,977.28,980.99,977.28,979.6,12553.0,974.6509,978.3509,974.6509,976.9646,12553.0
2024-02-26 11:30:00,981.0,983.44,979.39,982.25,6370.0,978.3608,980.7943,976.7552,979.6075,6370.0
2024-02-26 12:00:00,982.85,984.96,981.6,984.96,8023.0,980.2059,982.3102,978.9592,982.3102,8023.0
2024-02-26 12:30:00,984.9,986.13,983.0,985.21,17268.0,982.2504,983.477,980.3555,982.5595,17268.0
2024-02-26 13:00:00,985.34,987.0,985.15,986.46,9557.0,982.6892,984.3447,982.4997,983.8062,9557.0
2024-02-26 13:30:00,986.42,990.0,986.18,990.0,9768.0,983.7663,987.3366,983.5269,987.3366,9768.0
2024-02-26 14:00:00,990.0,993.0,990.0,991.96,15457.0,987.3366,990.3286,987.3366,989.2914,15457.0
2024-02-26 14:30:00,992.8,995.97,991.76,992.9,32832.0,990.1291,993.2906,989.0919,990.2288,32832.0
2024-02-26 15:00:00,992.5,993.5,991.65,991.93,8004.0,989.8299,990.8272,988.9822,989.2614,8004.0
2024-02-26 15:30:00,992.15,993.26,989.32,989.33,40690.0,989.4809,990.5879,986.6585,986.6684,40690.0
2024-02-27 09:30:00,989.0,991.0,976.93,978.04,30277.0,986.3393,988.3339,974.3018,975.4088,30277.0
2024-02-27 10:00:00,978.42,982.92,975.22,982.31,15781.0,975.7878,980.2757,972.5964,979.6673,15781.0
2024-02-27 10:30:00,982.5,987.04,981.32,985.58,31649.0,979.8568,984.3846,978.68,982.9285,31649.0
2024-02-27 11:00:00,984.54,986.96,984.0,984.32,7463.0,981.8913,984.3048,981.3528,981.6719,7463.0
2024-02-27 11:30:00,984.76,985.75,984.31,985.5,9253.0,982.1107,983.0981,981.6619,982.8487,9253.0
2024-02-27 12:00:00,985.56,989.83,985.56,989.83,3511.0,982.9086,987.1671,982.9086,987.1671,3511.0
2024-02-27 12:30:00,989.99,990.71,988.36,990.45,7005.0,987.3267,988.0447,985.701,987.7854,7005.0
2024-02-27 13:00:00,990.05,991.31,989.35,991.31,6851.0,987.3865,988.6431,986.6884,988.6431,6851.0
2024-02-27 13:30:00,990.68,993.52,990.55,992.59,3432.0,988.0148,990.8472,987.8852,989.9197,3432.0
2024-02-27 14:00:00,993.28,994.6,992.19,993.98,8296.0,990.6078,991.9243,989.5207,991.3059,8296.0
2024-02-27 14:30:00,994.05,994.99,992.32,992.48,7511.0,991.3757,992.3132,989.6504,989.81,7511.0
2024-02-27 15:00:00,992.14,995.41,991.21,994.0,13116.0,989.4709,992.7321,988.5434,991.3259,13116.0
2024-02-27 15:30:00,993.55,994.92,991.48,994.34,39184.0,990.8771,992.2434,988.8127,991.665,39184.0
2024-02-28 09:30:00,995.0,995.98,992.0,994.63,11013.0,992.3232,993.3005,989.3313,991.9542,11013.0
2024-02-28 10:00:00,995.03,998.33,993.38,993.49,20082.0,992.3531,995.6442,990.7075,990.8172,20082.0
2024-02-28 10:30:00,994.05,995.91,993.32,993.92,10225.0,991.3757,993.2307,990.6477,991.2461,10225.0
2024-02-28 11:00:00,994.6,994.61,990.02,990.82,11225.0,991.9243,991.9342,987.3566,988.1544,11225.0
2024-02-28 11:30:00,990.66,991.62,988.0,991.58,5349.0,987.9949,988.9523,985.342,988.9124,5349.0
2024-02-28 12:00:00,991.46,991.6,988.36,989.04,8911.0,988.7927,988.9323,985.701,986.3792,8911.0
2024-02-28 12:30:00,988.45,989.66,988.15,989.02,10017.0,985.7908,986.9976,985.4916,986.3593,10017.0
2024-02-28 13:00:00,989.0,990.35,988.5,990.09,7008.0,986.3393,987.6857,985.8407,987.4264,7008.0
2024-02-28 13:30:00,990.55,991.33,990.18,991.16,2624.0,987.8852,988.6631,987.5162,988.4935,2624.0
2024-02-28 14:00:00,991.59,992.0,990.09,992.0,11198.0,988.9224,989.3313,987.4264,989.3313,11198.0
2024-02-28 14:30:00,990.92,991.12,989.39,990.72,8921.0,988.2542,988.4536,986.7283,988.0547,8921.0
2024-02-28 15:00:00,990.63,992.07,990.62,991.53,10526.0,987.9649,989.4011,987.955,988.8625,10526.0
2024-02-28 15:30:00,991.51,991.78,987.69,987.76,23532.0,988.8426,989.1118,985.0328,985.1027,23532.0
2024-02-29 09:30:00,989.91,990.3,972.18,978.14,27188.0,987.2469,987.6358,969.5646,975.5085,27188.0
2024-02-29 10:00:00,978.24,980.69,973.5,973.8,8324.0,975.6083,978.0517,970.881,971.1802,8324.0
2024-02-29 10:30:00,972.8,976.22,971.8,974.39,9878.0,970.1829,973.5937,969.1856,971.7686,9878.0
2024-02-29 11:00:00,973.87,975.06,972.0,974.31,5466.0,971.25,972.4368,969.3851,971.6888,5466.0
2024-02-29 11:30:00,973.48,975.36,971.99,972.71,5165.0,970.8611,972.736,969.3751,970.0932,5165.0
2024-02-29 12:00:00,973.69,976.9,972.29,976.63,5840.0,971.0705,974.2719,969.6743,974.0026,5840.0
2024-02-29 12:30:00,976.37,978.67,974.68,977.29,10030.0,973.7433,976.0371,972.0579,974.6608,10030.0
2024-02-29 13:00:00,977.59,977.59,975.2,976.0,7563.0,974.96,974.96,972.5765,973.3743,7563.0
2024-02-29 13:30:00,975.44,977.5,975.37,976.93,4831.0,972.8158,974.8703,972.746,974.3018,4831.0
2024-02-29 14:00:00,976.91,976.91,975.37,975.37,3700.0,974.2819,974.2819,972.746,972.746,3700.0
2024-02-29 14:30:00,975.39,975.68,971.03,971.53,7982.0,972.7659,973.0552,968.4177,968.9163,7982.0
2024-02-29 15:00:00,971.04,972.36,966.86,969.03,18693.0,968.4276,969.7441,964.2589,966.4231,18693.0
2024-02-29 15:30:00,969.07,972.61,965.16,965.16,37594.0,966.4629,969.9934,962.5635,962.5635,37594.0
2024-03-01 09:30:00,967.49,977.0,966.09,977.0,18045.0,964.8872,974.3716,963.491,974.3716,18045.0
2024-03-01 10:00:00,977.24,982.0,974.87,982.0,7172.0,974.611,979.3582,972.2473,979.3582,7172.0
2024-03-01 10:30:00,982.89,986.41,981.28,985.82,6820.0,980.2458,983.7563,978.6401,983.1679,6820.0
2024-03-01 11:00:00,985.74,987.81,983.15,984.95,10092.0,983.0881,985.1525,980.5051,982.3002,10092.0
2024-03-01 11:30:00,986.03,988.13,986.02,987.93,7988.0,983.3773,985.4717,983.3673,985.2722,7988.0
2024-03-01 12:00:00,987.45,988.04,985.01,985.89,3885.0,984.7935,985.3819,982.3601,983.2377,3885.0
2024-03-01 12:30:00,985.37,985.78,984.0,984.73,2163.0,982.7191,983.128,981.3528,982.0808,2163.0
2024-03-01 13:00:00,984.66,984.72,983.0,984.01,2468.0,982.011,982.0708,980.3555,981.3628,2468.0
2024-03-01 13:30:00,984.14,984.19,982.16,983.68,4193.0,981.4924,981.5423,979.5177,981.0336,4193.0
2024-03-01 14:00:00,984.81,985.43,982.16,982.16,5798.0,982.1606,982.7789,979.5177,979.5177,5798.0
2024-03-01 14:30:00,982.0,982.75,980.19,981.55,3154.0,979.3582,980.1061,977.553,978.9094,3154.0
2024-03-01 15:00:00,981.64,982.53,980.22,982.53,2935.0,978.9991,979.8867,977.5829,979.8867,2935.0
2024-03-01 15:30:00,982.8,986.58,982.53,983.4,20858.0,980.156,983.9258,979.8867,980.7544,20858.0
2024-03-04 09:30:00,982.82,985.21,971.73,974.46,23276.0,980.176,982.5595,969.1158,971.8384,23276.0
2024-03-04 10:00:00,974.98,975.58,968.49,970.1,31782.0,972.357,972.9554,965.8845,967.4902,31782.0
2024-03-04 10:30:00,969.89,971.75,967.24,969.45,17254.0,967.2807,969.1357,964.6379,966.8419,17254.0
2024-03-04 11:00:00,969.55,970.58,966.22,970.58,9646.0,966.9417,967.9689,963.6206,967.9689,9646.0
2024-03-04 11:30:00,970.03,972.08,969.41,971.13,5062.0,967.4204,969.4648,966.802,968.5174,5062.0
2024-03-04 12:00:00,970.12,970.4,968.86,969.72,3554.0,967.5101,967.7894,966.2535,967.1112,3554.0
2024-03-04 12:30:00,970.46,970.92,968.11,969.38,20828.0,967.8492,968.308,965.5055,966.7721,20828.0
2024-03-04 13:00:00,968.95,969.67,967.83,967.83,4214.0,966.3433,967.0613,965.2263,965.2263,4214.0
2024-03-04 13:30:00,967.57,971.22,967.57,970.88,3628.0,964.967,968.6072,964.967,968.2681,3628.0
2024-03-04 14:00:00,971.75,972.47,968.85,970.25,5351.0,969.1357,969.8538,966.2435,967.6398,5351.0
2024-03-04 14:30:00,969.36,971.65,968.86,971.65,6755.0,966.7522,969.036,966.2535,969.036,6755.0
2024-03-04 15:00:00,971.66,971.66,970.01,970.12,10504.0,969.046,969.046,967.4004,967.5101,10504.0
2024-03-04 15:30:00,970.41,973.44,969.93,971.19,26212.0,967.7993,970.8212,967.3206,968.5772,26212.0
2024-03-05 09:30:00,972.72,977.67,956.88,956.88,12272.0,970.1031,975.0398,954.3057,954.3057,12272.0
2024-03-05 10:00:00,959.84,960.96,953.29,958.2,13994.0,957.2578,958.3748,950.7254,955.6222,13994.0
2024-03-05 10:30:00,957.66,961.3,957.09,959.49,10953.0,955.0836,958.7138,954.5152,956.9087,10953.0
2024-03-05 11:00:00,959.16,965.97,958.66,965.73,5395.0,956.5796,963.3713,956.0809,963.1319,5395.0
2024-03-05 11:30:00,966.57,968.43,965.78,966.56,7824.0,963.9697,965.8247,963.1818,963.9597,7824.0
2024-03-05 12:00:00,967.42,967.42,963.48,963.81,6285.0,964.8174,964.8174,960.888,961.2171,6285.0
2024-03-05 12:30:00,964.93,965.33,962.96,962.97,6922.0,962.3341,962.733,960.3694,960.3794,6922.0
2024-03-05 13:00:00,962.77,965.04,961.59,965.04,6553.0,960.1799,962.4438,959.0031,962.4438,6553.0
2024-03-05 13:30:00,965.57,965.91,961.38,961.38,6397.0,962.9724,963.3114,958.7936,958.7936,6397.0
2024-03-05 14:00:00,962.48,965.25,962.0,964.75,3449.0,959.8907,962.6532,959.412,962.1546,3449.0
2024-03-05 14:30:00,964.64,965.35,963.3,963.93,12244.0,962.0449,962.753,960.7085,961.3368,12244.0
2024-03-05 15:00:00,964.6,965.45,961.3,961.3,10760.0,962.005,962.8527,958.7138,958.7138,10760.0
2024-03-05 15:30:00,961.8,965.84,961.79,965.56,26036.0,959.2125,963.2416,959.2025,962.9624,26036.0
2024-03-06 09:30:00,959.23,962.42,955.56,961.25,16966.0,956.6494,959.8308,952.9893,958.664,16966.0
2024-03-06 10:00:00,961.37,963.42,958.2,963.38,10367.0,958.7837,960.8281,955.6222,960.7883,10367.0
2024-03-06 10:30:00,963.76,970.0,963.76,970.0,4745.0,961.1672,967.3904,961.1672,967.3904,4745.0
2024-03-06 11:00:00,970.56,971.9,970.05,971.9,6900.0,967.9489,969.2853,967.4403,969.2853,6900.0
2024-03-06 11:30:00,971.44,972.63,970.85,972.23,3309.0,968.8266,970.0134,968.2382,969.6144,3309.0
2024-03-06 12:00:00,971.96,974.18,971.96,973.33,5491.0,969.3452,971.5592,969.3452,970.7115,5491.0
2024-03-06 12:30:00,972.82,973.24,970.98,971.32,4849.0,970.2029,970.6217,968.3678,968.7069,4849.0
2024-03-06 13:00:00,971.25,971.53,970.34,970.77,4156.0,968.6371,968.9163,967.7295,968.1584,4156.0
2024-03-06 13:30:00,971.06,971.06,968.4,970.59,7960.0,968.4476,968.4476,965.7947,967.9789,7960.0
2024-03-06 14:00:00,970.65,972.4,970.17,971.98,11342.0,968.0387,969.784,967.56,969.3651,11342.0
2024-03-06 14:30:00,971.93,973.43,970.7,973.43,4741.0,969.3152,970.8112,968.0886,970.8112,4741.0
2024-03-06 15:00:00,973.5,973.5,971.53,972.31,8688.0,970.881,970.881,968.9163,969.6942,8688.0
2024-03-06 15:30:00,972.03,973.96,970.68,972.18,32309.0,969.415,971.3398,968.0686,969.5646,32309.0
2024-03-07 09:30:00,971.13,977.59,970.56,972.32,22929.0,968.5174,974.96,967.9489,969.7042,22929.0
2024-03-07 10:00:00,972.16,974.43,969.87,970.98,10514.0,969.5446,971.8085,967.2608,968.3678,10514.0
2024-03-07 10:30:00,970.91,972.47,970.91,971.36,3798.0,968.298,969.8538,968.298,968.7468,3798.0
2024-03-07 11:00:00,972.6,975.04,972.59,975.0,3388.0,969.9834,972.4169,969.9735,972.377,3388.0
2024-03-07 11:30:00,974.8,975.41,974.11,974.22,8772.0,972.1775,972.7859,971.4894,971.5991,8772.0
2024-03-07 12:00:00,975.01,975.12,973.81,974.0,3295.0,972.387,972.4967,971.1902,971.3797,3295.0
2024-03-07 12:30:00,973.92,974.46,972.56,973.06,3689.0,971.2999,971.8384,969.9436,970.4422,3689.0
2024-03-07 13:00:00,973.0,974.16,972.3,973.15,1712.0,970.3824,971.5392,969.6843,970.532,1712.0
2024-03-07 13:30:00,972.79,975.14,972.79,973.74,5131.0,970.1729,972.5166,970.1729,971.1204,5131.0
2024-03-07 14:00:00,972.99,974.5,972.87,973.38,3423.0,970.3724,971.8783,970.2527,970.7613,3423.0
2024-03-07 14:30:00,973.63,974.4,973.29,973.54,5959.0,971.0107,971.7786,970.6716,970.9209,5959.0
2024-03-07 15:00:00,973.75,979.25,972.73,978.17,6119.0,971.1304,976.6156,970.1131,975.5385,6119.0
2024-03-07 15:30:00,978.65,978.65,972.37,973.47,32358.0,976.0172,976.0172,969.7541,970.8511,32358.0
2024-03-08 09:30:00,973.34,973.34,964.02,966.72,10747.0,970.7215,970.7215,961.4265,964.1193,10747.0
2024-03-08 10:00:00,969.18,969.91,964.8,966.83,7521.0,966.5726,967.3007,962.2044,964.229,7521.0
2024-03-08 10:30:00,966.01,968.57,965.04,967.17,3784.0,963.4112,965.9643,962.4438,964.5681,3784.0
2024-03-08 11:00:00,969.15,974.99,969.15,972.36,4484.0,966.5427,972.367,966.5427,969.7441,4484.0
2024-03-08 11:30:00,974.5,974.57,971.18,974.57,4006.0,971.8783,971.9481,968.5673,971.9481,4006.0
2024-03-08 12:00:00,974.47,976.0,972.82,973.04,3977.0,971.8484,973.3743,970.2029,970.4223,3977.0
2024-03-08 12:30:00,972.52,973.1,970.92,972.78,2102.0,969.9037,970.4821,968.308,970.163,2102.0
2024-03-08 13:00:00,972.18,972.7,970.36,970.61,4395.0,969.5646,970.0832,967.7495,967.9988,4395.0
2024-03-08 13:30:00,970.17,970.17,962.81,964.22,8264.0,967.56,967.56,960.2198,961.626,8264.0
2024-03-08 14:00:00,963.84,968.0,963.28,966.67,7820.0,961.247,965.3958,960.6885,964.0694,7820.0
2024-03-08 14:30:00,966.9,968.31,965.47,968.19,3863.0,964.2988,965.705,962.8726,965.5853,3863.0
2024-03-08 15:00:00,967.86,968.54,964.67,965.88,6156.0,965.2562,965.9344,962.0748,963.2815,6156.0
2024-03-08 15:30:00,964.92,969.0,964.92,968.54,19528.0,962.3241,966.3931,962.3241,965.9344,19528.0
2024-03-11 09:30:00,971.45,979.8,969.7,976.72,24726.0,968.8365,977.1641,967.0912,974.0924,24726.0
2024-03-11 10:00:00,976.55,978.14,967.81,968.43,9664.0,973.9228,975.5085,965.2063,965.8247,9664.0
2024-03-11 10:30:00,968.92,968.92,961.0,964.04,13984.0,966.3133,966.3133,958.4147,961.4465,13984.0
2024-03-11 11:00:00,964.04,965.05,962.78,965.05,6154.0,961.4465,962.4538,960.1899,962.4538,6154.0
2024-03-11 11:30:00,962.57,965.57,960.44,964.03,5802.0,959.9804,962.9724,957.8562,961.4365,5802.0
2024-03-11 12:00:00,964.71,965.25,962.13,962.16,3399.0,962.1147,962.6532,959.5416,959.5715,3399.0
2024-03-11 12:30:00,962.8,964.26,961.73,962.45,7651.0,960.2098,961.6659,959.1427,959.8608,7651.0
2024-03-11 13:00:00,962.2,965.94,961.81,965.93,5882.0,959.6114,963.3414,959.2225,963.3314,5882.0
2024-03-11 13:30:00,965.42,965.45,963.58,964.79,2250.0,962.8228,962.8527,960.9877,962.1945,2250.0
2024-03-11 14:00:00,964.15,965.74,963.67,964.43,2777.0,961.5562,963.1419,961.0775,961.8354,2777.0
2024-03-11 14:30:00,964.48,965.21,962.74,965.04,5443.0,961.8853,962.6133,960.15,962.4438,5443.0
2024-03-11 15:00:00,964.38,966.88,962.2,966.2,9375.0,961.7856,964.2788,959.6114,963.6007,9375.0
2024-03-11 15:30:00,965.74,966.0,962.17,963.48,26496.0,963.1419,963.4012,959.5815,960.888,26496.0
2024-03-12 09:30:00,964.44,970.46,963.0,969.8,14709.0,961.8454,967.8492,960.4093,967.191,14709.0
2024-03-12 10:00:00,969.45,970.07,965.55,969.1,13067.0,966.8419,967.4603,962.9524,966.4929,13067.0
2024-03-12 10:30:00,970.76,973.82,968.81,972.95,12076.0,968.1484,971.2002,966.2036,970.3325,12076.0
2024-03-12 11:00:00,973.3,975.03,972.34,974.48,13513.0,970.6816,972.4069,969.7241,971.8584,13513.0
2024-03-12 11:30:00,974.51,975.93,970.6,970.6,5919.0,971.8883,973.3045,967.9888,967.9888,5919.0
2024-03-12 12:00:00,969.67,969.67,964.57,966.11,10585.0,967.0613,967.0613,961.975,963.5109,10585.0
2024-03-12 12:30:00,965.73,966.63,964.45,966.05,7365.0,963.1319,964.0295,961.8554,963.4511,7365.0
2024-03-12 13:00:00,966.18,968.8,964.87,968.8,3691.0,963.5807,966.1937,962.2742,966.1937,3691.0
2024-03-12 13:30:00,967.82,969.82,967.72,969.82,3896.0,965.2163,967.2109,965.1166,967.2109,3896.0
2024-03-12 14:00:00,969.6,971.56,969.08,971.26,5137.0,966.9915,968.9462,966.4729,968.6471,5137.0
2024-03-12 14:30:00,972.27,974.54,970.42,973.29,5326.0,969.6543,971.9182,967.8093,970.6716,5326.0
2024-03-12 15:00:00,972.41,973.47,970.3,970.88,4495.0,969.794,970.8511,967.6896,968.2681,4495.0
2024-03-12 15:30:00,970.7,971.78,969.01,970.71,14044.0,968.0886,969.1657,966.4031,968.0985,14044.0
2024-03-13 09:30:00,979.82,979.82,969.88,972.12,8718.0,977.184,977.184,967.2708,969.5047,8718.0
2024-03-13 10:00:00,970.4,973.08,967.49,972.74,7818.0,967.7894,970.4622,964.8872,970.1231,7818.0
2024-03-13 10:30:00,972.74,974.03,970.14,972.43,10633.0,970.1231,971.4096,967.5301,969.8139,10633.0
2024-03-13 11:00:00,971.23,971.63,968.16,969.9,4740.0,968.6171,969.0161,965.5554,967.2907,4740.0
2024-03-13 11:30:00,969.57,970.83,969.3,969.98,6348.0,966.9616,968.2182,966.6923,967.3705,6348.0
2024-03-13 12:00:00,969.39,972.59,969.39,972.06,4336.0,966.7821,969.9735,966.7821,969.4449,4336.0
2024-03-13 12:30:00,971.58,973.84,969.98,972.15,10921.0,968.9662,971.2201,967.3705,969.5347,10921.0
2024-03-13 13:00:00,972.2,974.91,972.19,973.73,5692.0,969.5845,972.2872,969.5745,971.1104,5692.0
2024-03-13 13:30:00,973.85,973.85,971.89,972.91,3875.0,971.2301,971.2301,969.2754,970.2926,3875.0
2024-03-13 14:00:00,972.82,972.82,969.21,969.21,5376.0,970.2029,970.2029,966.6026,966.6026,5376.0
2024-03-13 14:30:00,969.01,971.76,968.58,969.95,3724.0,966.4031,969.1457,965.9743,967.3406,3724.0
2024-03-13 15:00:00,970.7,970.79,963.83,964.02,5479.0,968.0886,968.1783,961.237,961.4265,5479.0
2024-03-13 15:30:00,965.63,966.46,964.23,965.92,17922.0,963.0322,963.86,961.636,963.3214,17922.0
2024-03-14 09:30:00,966.3,969.18,955.86,956.75,15081.0,963.7004,966.5726,953.2885,954.1761,15081.0
2024-03-14 10:00:00,956.6,956.6,950.97,952.3,9240.0,954.0265,954.0265,948.4116,949.7381,9240.0
2024-03-14 10:30:00,952.03,956.93,951.88,955.56,6708.0,949.4688,954.3556,949.3192,952.9893,6708.0
2024-03-14 11:00:00,955.9,958.01,953.68,954.9,4285.0,953.3284,955.4327,951.1143,952.3311,4285.0
2024-03-14 11:30:00,955.47,961.6,955.46,959.28,5777.0,952.8995,959.013,952.8896,956.6993,5777.0
2024-03-14 12:00:00,958.47,960.44,956.74,959.25,4555.0,955.8915,957.8562,954.1661,956.6694,4555.0
2024-03-14 12:30:00,958.51,959.23,956.96,956.97,3600.0,955.9314,956.6494,954.3855,954.3955,3600.0
2024-03-14 13:00:00,956.53,958.26,954.84,954.84,4824.0,953.9567,955.682,952.2712,952.2712,4824.0
2024-03-14 13:30:00,954.52,958.02,954.52,957.69,8927.0,951.9521,955.4427,951.9521,955.1136,8927.0
2024-03-14 14:00:00,957.89,958.0,954.47,955.61,7075.0,955.313,955.4227,951.9022,953.0392,7075.0
2024-03-14 14:30:00,955.61,955.61,952.43,953.02,10442.0,953.0392,953.0392,949.8677,950.4561,10442.0
2024-03-14 15:00:00,953.9,956.23,953.66,955.54,7329.0,951.3338,953.6575,951.0944,952.9693,7329.0
2024-03-14 15:30:00,954.71,960.11,954.51,959.04,24819.0,952.1416,957.527,951.9421,956.4599,24819.0
2024-03-15 09:30:00,958.86,968.51,956.47,960.17,126533.0,956.2804,965.9044,953.8968,957.5869,126533.0
2024-03-15 10:00:00,959.56,960.91,955.01,956.13,6796.0,956.9785,958.3249,952.4408,953.5578,6796.0
2024-03-15 10:30:00,956.13,959.85,954.72,959.59,5236.0,953.5578,957.2677,952.1515,957.0084,5236.0
2024-03-15 11:00:00,960.92,961.62,957.08,957.28,8898.0,958.3349,959.033,954.5052,954.7047,8898.0
2024-03-15 11:30:00,957.28,958.31,954.33,954.33,8988.0,954.7047,955.7319,951.7626,951.7626,8988.0
2024-03-15 12:00:00,954.3,957.31,953.72,956.25,16342.0,951.7327,954.7346,951.1542,953.6774,16342.0
2024-03-15 12:30:00,956.94,958.45,954.78,956.98,6676.0,954.3656,955.8715,952.2114,954.4055,6676.0
2024-03-15 13:00:00,956.6,960.44,955.65,959.8,5057.0,954.0265,957.8562,953.079,957.2179,5057.0
2024-03-15 13:30:00,960.67,963.4,960.01,963.4,3416.0,958.0855,960.8082,957.4273,960.8082,3416.0
2024-03-15 14:00:00,962.99,963.77,961.17,961.17,4704.0,960.3993,961.1772,958.5842,958.5842,4704.0
2024-03-15 14:30:00,961.08,963.75,961.08,962.23,5281.0,958.4944,961.1573,958.4944,959.6413,5281.0
2024-03-15 15:00:00,962.23,965.31,961.97,964.48,10041.0,959.6413,962.7131,959.382,961.8853,10041.0
2024-03-15 15:30:00,964.48,965.21,959.83,964.12,30304.0,961.8853,962.6133,957.2478,961.5263,30304.0
2024-03-18 09:30:00,970.0,970.71,962.04,963.53,11018.0,967.3904,968.0985,959.4519,960.9378,11018.0
2024-03-18 10:00:00,965.31,967.38,964.11,967.05,3458.0,962.7131,964.7775,961.5163,964.4484,3458.0
2024-03-18 10:30:00,965.62,966.37,960.85,963.31,7284.0,963.0222,963.7702,958.2651,960.7184,7284.0
2024-03-18 11:00:00,963.71,967.56,962.82,967.28,5564.0,961.1174,964.957,960.2298,964.6778,5564.0
2024-03-18 11:30:00,968.1,969.83,966.87,966.88,3660.0,965.4956,967.2209,964.2689,964.2788,3660.0
2024-03-18 12:00:00,967.18,967.18,964.5,964.72,3232.0,964.578,964.578,961.9052,962.1246,3232.0
2024-03-18 12:30:00,966.1,967.26,964.95,967.26,5119.0,963.5009,964.6578,962.354,964.6578,5119.0
2024-03-18 13:00:00,968.0,968.0,965.83,966.44,1425.0,965.3958,965.3958,963.2317,963.84,1425.0
2024-03-18 13:30:00,967.0,967.31,964.66,964.66,2743.0,964.3985,964.7077,962.0648,962.0648,2743.0
2024-03-18 14:00:00,965.19,966.14,964.68,965.43,2733.0,962.5934,963.5408,962.0848,962.8327,2733.0
2024-03-18 14:30:00,964.96,964.96,962.19,963.12,3565.0,962.364,962.364,959.6015,960.5289,3565.0
2024-03-18 15:00:00,963.35,964.18,960.3,960.3,6384.0,960.7583,961.5861,957.7165,957.7165,6384.0
2024-03-18 15:30:00,959.7,962.4,959.49,959.77,16601.0,957.1182,959.8109,956.9087,957.188,16601.0
2024-03-19 09:30:00,965.11,969.16,963.8,963.81,15461.0,962.5136,966.5527,961.2071,961.2171,15461.0
2024-03-19 10:00:00,962.27,964.18,959.94,961.94,5457.0,959.6812,961.5861,957.3575,959.3521,5457.0
2024-03-19 10:30:00,960.42,965.98,960.15,964.57,5643.0,957.8362,963.3813,957.5669,961.975,5643.0
2024-03-19 11:00:00,964.42,964.89,961.39,962.38,3324.0,961.8255,962.2942,958.8036,959.7909,3324.0
2024-03-19 11:30:00,961.4,962.02,960.27,962.02,1200.0,958.8136,959.4319,957.6866,959.4319,1200.0
2024-03-19 12:00:00,960.54,961.15,959.2,961.08,7570.0,957.9559,958.5642,956.6195,958.4944,7570.0
2024-03-19 12:30:00,961.15,961.68,959.73,960.32,4574.0,958.5642,959.0928,957.1481,957.7365,4574.0
2024-03-19 13:00:00,960.39,961.71,960.1,960.2,4699.0,957.8063,959.1227,957.5171,957.6168,4699.0
2024-03-19 13:30:00,961.67,963.57,960.75,963.1,5753.0,959.0829,960.9777,958.1653,960.509,5753.0
2024-03-19 14:00:00,962.66,966.19,962.1,963.22,13490.0,960.0702,963.5907,959.5117,960.6287,13490.0
2024-03-19 14:30:00,963.54,964.85,961.09,961.91,9683.0,960.9478,962.2543,958.5044,959.3222,9683.0
2024-03-19 15:00:00,961.31,962.44,959.63,960.76,9494.0,958.7238,959.8508,957.0483,958.1753,9494.0
2024-03-19 15:30:00,960.87,964.12,959.14,962.75,22121.0,958.285,961.5263,956.5597,960.1599,22121.0
2024-03-20 09:30:00,959.06,959.72,949.99,951.85,9059.0,956.4799,957.1381,947.4343,949.2893,9059.0
2024-03-20 10:00:00,950.79,951.88,947.36,951.37,24820.0,948.2321,949.3192,944.8113,948.8106,24820.0
2024-03-20 10:30:00,952.4,953.03,948.6,951.41,10951.0,949.8378,950.4661,946.048,948.8505,10951.0
2024-03-20 11:00:00,951.41,952.33,949.1,950.25,13759.0,948.8505,949.768,946.5467,947.6936,13759.0
2024-03-20 11:30:00,950.56,954.19,949.77,954.19,19014.0,948.0027,951.623,947.2149,951.623,19014.0
2024-03-20 12:00:00,953.62,957.08,950.81,952.18,14666.0,951.0545,954.5052,948.2521,949.6184,14666.0
2024-03-20 12:30:00,951.51,954.63,950.43,951.5,13234.0,948.9502,952.0618,947.8731,948.9402,13234.0
2024-03-20 13:00:00,951.61,951.96,949.44,950.0,10296.0,949.0499,949.399,946.8858,947.4442,10296.0
2024-03-20 13:30:00,950.1,954.06,950.1,954.06,18402.0,947.544,951.4933,947.544,951.4933,18402.0
2024-03-20 14:00:00,955.73,962.66,955.73,962.2,18996.0,953.1588,960.0702,953.1588,959.6114,18996.0
2024-03-20 14:30:00,962.45,967.01,959.22,966.11,15874.0,959.8608,964.4085,956.6394,963.5109,15874.0
2024-03-20 15:00:00,966.07,967.2,961.25,963.48,16571.0,963.471,964.598,958.664,960.888,16571.0
2024-03-20 15:30:00,963.78,967.2,962.73,966.97,47724.0,961.1872,964.598,960.14,964.3686,47724.0
2024-03-21 09:30:00,974.75,978.09,970.34,970.34,14331.0,972.1277,975.4587,967.7295,967.7295,14331.0
2024-03-21 10:00:00,972.7,974.92,970.28,973.62,19012.0,970.0832,972.2972,967.6697,971.0007,19012.0
2024-03-21 10:30:00,974.72,978.78,972.02,978.78,16860.0,972.0977,976.1468,969.405,976.1468,16860.0
2024-03-21 11:00:00,978.59,979.26,973.21,973.33,10470.0,975.9573,976.6255,970.5918,970.7115,10470.0
2024-03-21 11:30:00,974.54,977.4,972.44,976.79,11744.0,971.9182,974.7705,969.8239,974.1622,11744.0
2024-03-21 12:00:00,977.26,977.26,973.44,974.32,12141.0,974.6309,974.6309,970.8212,971.6988,12141.0
2024-03-21 12:30:00,972.53,973.71,970.13,971.67,5318.0,969.9136,971.0905,967.5201,969.0559,5318.0
2024-03-21 13:00:00,970.55,974.98,970.25,974.95,7677.0,967.939,972.357,967.6398,972.3271,7677.0
2024-03-21 13:30:00,974.89,978.59,974.85,978.51,12198.0,972.2673,975.9573,972.2274,975.8775,12198.0
2024-03-21 14:00:00,977.88,978.95,977.02,977.88,7869.0,975.2492,976.3164,974.3916,975.2492,7869.0
2024-03-21 14:30:00,977.46,977.81,975.62,976.84,10785.0,974.8304,975.1794,972.9953,974.212,10785.0
2024-03-21 15:00:00,976.56,976.56,971.65,972.51,9227.0,973.9328,973.9328,969.036,969.8937,9227.0
2024-03-21 15:30:00,971.43,971.93,968.0,968.01,14903.0,968.8166,969.3152,965.3958,965.4058,14903.0
2024-03-22 09:30:00,973.0,977.39,970.08,972.0,9542.0,970.3824,974.7606,967.4702,969.3851,9542.0
2024-03-22 10:00:00,973.17,976.01,971.61,974.28,4671.0,970.5519,973.3843,968.9961,971.6589,4671.0
2024-03-22 10:30:00,974.5,975.31,972.38,973.13,4217.0,971.8783,972.6862,969.764,970.512,4217.0
2024-03-22 11:00:00,972.42,976.0,972.05,975.69,5086.0,969.8039,973.3743,969.4349,973.0651,5086.0
2024-03-22 11:30:00,975.19,976.0,971.98,972.98,7226.0,972.5665,973.3743,969.3651,970.3624,7226.0
2024-03-22 12:00:00,973.05,973.05,968.75,969.26,6911.0,970.4322,970.4322,966.1438,966.6524,6911.0
2024-03-22 12:30:00,968.52,970.24,966.47,967.43,6115.0,965.9144,967.6298,963.8699,964.8274,6115.0
2024-03-22 13:00:00,967.49,968.14,966.77,967.54,2130.0,964.8872,965.5354,964.1691,964.9371,2130.0
2024-03-22 13:30:00,968.13,969.32,967.02,969.31,4217.0,965.5255,966.7123,964.4185,966.7023,4217.0
2024-03-22 14:00:00,970.48,971.25,969.82,969.87,3367.0,967.8691,968.6371,967.2109,967.2608,3367.0
2024-03-22 14:30:00,970.28,970.28,968.16,969.07,3443.0,967.6697,967.6697,965.5554,966.4629,3443.0
2024-03-22 15:00:00,968.04,968.82,967.15,968.3,2456.0,965.4357,966.2136,964.5481,965.695,2456.0
2024-03-22 15:30:00,969.46,971.36,966.57,967.54,13847.0,966.8519,968.7468,963.9697,964.9371,13847.0
2024-03-25 09:30:00,954.01,964.98,952.46,962.0,15407.0,951.4435,962.3839,949.8976,959.412,15407.0
2024-03-25 10:00:00,961.95,963.01,960.66,960.67,4476.0,959.3621,960.4192,958.0756,958.0855,4476.0
2024-03-25 10:30:00,960.74,962.77,958.46,960.76,8983.0,958.1554,960.1799,955.8815,958.1753,8983.0
2024-03-25 11:00:00,960.27,962.82,959.5,962.02,1497.0,957.6866,960.2298,956.9187,959.4319,1497.0
2024-03-25 11:30:00,963.77,963.77,961.19,962.96,2198.0,961.1772,961.1772,958.6041,960.3694,2198.0
2024-03-25 12:00:00,961.05,962.75,960.52,961.57,4011.0,958.4645,960.1599,957.9359,958.9831,4011.0
2024-03-25 12:30:00,961.21,962.29,960.71,962.2,2434.0,958.6241,959.7012,958.1254,959.6114,2434.0
2024-03-25 13:00:00,960.81,962.17,960.8,961.77,4884.0,958.2252,959.5815,958.2152,959.1826,4884.0
2024-03-25 13:30:00,961.29,962.14,960.83,961.5,6092.0,958.7039,959.5516,958.2451,958.9133,6092.0
2024-03-25 14:00:00,961.01,962.27,957.68,957.68,5608.0,958.4246,959.6812,955.1036,955.1036,5608.0
2024-03-25 14:30:00,958.52,959.71,957.29,959.68,6481.0,955.9413,957.1281,954.7146,957.0982,6481.0
2024-03-25 15:00:00,960.05,960.05,957.39,958.59,8166.0,957.4672,957.4672,954.8144,956.0111,8166.0
2024-03-25 15:30:00,959.16,962.25,957.71,961.1,19636.0,956.5796,959.6613,955.1335,958.5144,19636.0
2024-03-26 09:30:00,961.99,965.44,961.62,964.32,4432.0,959.402,962.8427,959.033,961.7257,4432.0
2024-03-26 10:00:00,964.88,964.88,961.36,964.31,3891.0,962.2842,962.2842,958.7737,961.7157,3891.0
2024-03-26 10:30:00,963.58,965.68,963.17,963.57,9067.0,960.9877,963.0821,960.5788,960.9777,9067.0
2024-03-26 11:00:00,963.66,964.65,960.58,960.58,3422.0,961.0675,962.0548,957.9958,957.9958,3422.0
2024-03-26 11:30:00,960.53,961.85,959.3,961.85,1400.0,957.9459,959.2624,956.7192,959.2624,1400.0
2024-03-26 12:00:00,960.91,962.99,959.9,962.96,6865.0,958.3249,960.3993,957.3176,960.3694,6865.0
2024-03-26 12:30:00,961.66,961.66,958.6,958.82,2781.0,959.0729,959.0729,956.0211,956.2405,2781.0
2024-03-26 13:00:00,958.82,959.16,957.77,958.97,2306.0,956.2405,956.5796,955.1933,956.3901,2306.0
2024-03-26 13:30:00,958.37,959.32,957.9,958.54,2762.0,955.7917,956.7392,955.323,955.9613,2762.0
2024-03-26 14:00:00,958.6,963.98,958.58,961.91,6911.0,956.0211,961.3866,956.0012,959.3222,6911.0
2024-03-26 14:30:00,961.99,965.0,961.99,964.94,7816.0,959.402,962.4039,959.402,962.3441,7816.0
2024-03-26 15:00:00,965.68,966.68,964.89,966.5,5316.0,963.0821,964.0794,962.2942,963.8999,5316.0
2024-03-26 15:30:00,966.18,966.68,959.7,963.83,31163.0,963.5807,964.0794,957.1182,961.237,31163.0
2024-03-27 09:30:00,971.04,976.75,967.99,971.7,18755.0,968.4276,974.1223,965.3858,969.0859,18755.0
2024-03-27 10:00:00,969.24,972.91,965.78,967.96,7250.0,966.6325,970.2926,963.1818,965.3559,7250.0
2024-03-27 10:30:00,966.69,966.93,964.99,965.11,2343.0,964.0893,964.3287,962.3939,962.5136,2343.0
2024-03-27 11:00:00,965.92,969.99,965.81,967.93,4788.0,963.3214,967.3805,963.2117,965.326,4788.0
2024-03-27 11:30:00,967.67,969.2,966.01,966.52,2300.0,965.0667,966.5926,963.4112,963.9198,2300.0
2024-03-27 12:00:00,966.59,967.47,965.3,966.74,3197.0,963.9896,964.8672,962.7031,964.1392,3197.0
2024-03-27 12:30:00,966.58,966.58,963.76,965.31,2620.0,963.9796,963.9796,961.1672,962.7131,2620.0
2024-03-27 13:00:00,964.8,965.54,963.46,964.87,4309.0,962.2044,962.9424,960.868,962.2742,4309.0
2024-03-27 13:30:00,964.66,964.77,962.41,962.41,4113.0,962.0648,962.1745,959.8209,959.8209,4113.0
2024-03-27 14:00:00,963.3,965.99,963.3,965.98,1426.0,960.7085,963.3912,960.7085,963.3813,1426.0
2024-03-27 14:30:00,966.22,966.65,964.6,965.05,2816.0,963.6206,964.0495,962.005,962.4538,2816.0
2024-03-27 15:00:00,966.1,966.1,963.63,965.86,4180.0,963.5009,963.5009,961.0376,963.2616,4180.0
2024-03-27 15:30:00,966.16,967.26,964.63,966.9,16135.0,963.5608,964.6578,962.0349,964.2988,16135.0
2024-03-28 09:30:00,970.38,970.79,963.19,963.19,16487.0,967.7694,968.1783,960.5988,960.5988,16487.0
2024-03-28 10:00:00,963.2,964.79,959.46,961.01,14260.0,960.6087,962.1945,956.8788,958.4246,14260.0
2024-03-28 10:30:00,962.16,962.17,959.25,960.6,9290.0,959.5715,959.5815,956.6694,958.0157,9290.0
2024-03-28 11:00:00,960.0,965.33,959.93,965.33,10077.0,957.4173,962.733,957.3475,962.733,10077.0
2024-03-28 11:30:00,964.85,967.37,963.85,966.46,6142.0,962.2543,964.7675,961.257,963.86,6142.0
2024-03-28 12:00:00,966.87,966.99,963.92,964.04,5111.0,964.2689,964.3885,961.3268,961.4465,5111.0
2024-03-28 12:30:00,964.81,964.81,961.06,961.91,5791.0,962.2144,962.2144,958.4745,959.3222,5791.0
2024-03-28 13:00:00,961.69,961.69,960.17,960.87,3376.0,959.1028,959.1028,957.5869,958.285,3376.0
2024-03-28 13:30:00,960.23,961.68,960.0,961.39,6216.0,957.6467,959.0928,957.4173,958.8036,6216.0
2024-03-28 14:00:00,961.09,964.46,961.09,963.3,4870.0,958.5044,961.8653,958.5044,960.7085,4870.0
2024-03-28 14:30:00,962.99,966.62,962.99,966.53,5286.0,960.3993,964.0195,960.3993,963.9298,5286.0
2024-03-28 15:00:00,966.05,966.05,964.5,964.83,7401.0,963.4511,963.4511,961.9052,962.2343,7401.0
2024-03-28 15:30:00,964.92,966.63,961.18,962.79,28289.0,962.3241,964.0295,958.5942,960.1998,28289.0
2024-04-01 09:30:00,964.73,966.3,954.09,961.4,15157.0,962.1346,963.7004,951.5232,958.8136,15157.0
2024-04-01 10:00:00,963.17,963.23,958.96,960.2,3767.0,960.5788,960.6387,956.3801,957.6168,3767.0
2024-04-01 10:30:00,960.01,962.62,959.24,962.37,3666.0,957.4273,960.0303,956.6594,959.781,3666.0
2024-04-01 11:00:00,961.82,962.95,960.83,961.49,4811.0,959.2324,960.3594,958.2451,958.9033,4811.0
2024-04-01 11:30:00,960.82,962.79,959.5,960.25,5083.0,958.2351,960.1998,956.9187,957.6667,5083.0
2024-04-01 12:00:00,960.0,962.98,958.97,962.98,31904.0,957.4173,960.3893,956.3901,960.3893,31904.0
2024-04-01 12:30:00,963.06,964.27,962.93,963.25,3363.0,960.4691,961.6759,960.3395,960.6586,3363.0
2024-04-01 13:00:00,964.43,964.43,962.47,963.26,3352.0,961.8354,961.8354,959.8807,960.6686,3352.0
2024-04-01 13:30:00,962.94,965.27,961.23,965.27,4245.0,960.3494,962.6732,958.644,962.6732,4245.0
2024-04-01 14:00:00,965.29,965.46,964.19,964.69,5376.0,962.6931,962.8627,961.5961,962.0947,5376.0
2024-04-01 14:30:00,965.09,965.09,962.75,962.97,4002.0,962.4936,962.4936,960.1599,960.3794,4002.0
2024-04-01 15:00:00,962.96,965.3,962.52,965.24,6111.0,960.3694,962.7031,959.9306,962.6432,6111.0
2024-04-01 15:30:00,965.48,970.2,964.26,969.14,38394.0,962.8826,967.5899,961.6659,966.5328,38394.0
2024-04-02 09:30:00,961.44,961.44,955.4,960.17,34295.0,958.8535,958.8535,952.8297,957.5869,34295.0
2024-04-02 10:00:00,959.5,959.5,952.95,955.71,12614.0,956.9187,956.9187,950.3863,953.1389,12614.0
2024-04-02 10:30:00,956.53,958.02,954.52,955.59,2237.0,953.9567,955.4427,951.9521,953.0192,2237.0
2024-04-02 11:00:00,955.0,957.41,955.0,956.65,5133.0,952.4308,954.8343,952.4308,954.0764,5133.0
2024-04-02 11:30:00,957.53,959.84,954.84,955.44,7952.0,954.954,957.2578,952.2712,952.8696,7952.0
2024-04-02 12:00:00,955.05,955.85,953.94,954.2,7414.0,952.4807,953.2785,951.3736,951.6329,7414.0
2024-04-02 12:30:00,954.79,955.7,954.41,955.07,5225.0,952.2214,953.1289,951.8424,952.5006,5225.0
2024-04-02 13:00:00,954.88,955.9,953.43,953.43,10395.0,952.3111,953.3284,950.865,950.865,10395.0
2024-04-02 13:30:00,953.26,953.83,951.02,953.59,5288.0,950.6955,951.2639,948.4615,951.0246,5288.0
2024-04-02 14:00:00,954.35,954.35,953.28,953.94,7719.0,951.7825,951.7825,950.7154,951.3736,7719.0
2024-04-02 14:30:00,953.85,955.8,952.02,955.22,13508.0,951.2839,953.2286,949.4588,952.6502,13508.0
2024-04-02 15:00:00,955.55,957.62,954.71,954.71,10701.0,952.9793,955.0437,952.1416,952.1416,10701.0
2024-04-02 15:30:00,954.49,956.88,953.97,954.72,27835.0,951.9222,954.3057,951.4036,952.1515,27835.0
2024-04-03 09:30:00,955.0,959.94,953.86,957.55,20318.0,952.4308,957.3575,951.2939,954.9739,20318.0
2024-04-03 10:00:00,957.53,960.8,955.7,960.8,5788.0,954.954,958.2152,953.1289,958.2152,5788.0
2024-04-03 10:30:00,960.19,961.51,957.09,958.87,4410.0,957.6068,958.9233,954.5152,956.2904,4410.0
2024-04-03 11:00:00,958.34,961.68,958.01,959.81,3409.0,955.7618,959.0928,955.4327,957.2279,3409.0
2024-04-03 11:30:00,959.5,960.02,957.81,958.03,17225.0,956.9187,957.4373,955.2332,955.4526,17225.0
2024-04-03 12:00:00,957.21,958.1,955.85,957.68,10612.0,954.6348,955.5225,953.2785,955.1036,10612.0
2024-04-03 12:30:00,957.5,958.35,955.75,958.35,1706.0,954.9241,955.7718,953.1788,955.7718,1706.0
2024-04-03 13:00:00,957.46,957.46,955.46,957.41,6210.0,954.8842,954.8842,952.8896,954.8343,6210.0
2024-04-03 13:30:00,956.87,958.34,956.31,956.31,3177.0,954.2958,955.7618,953.7373,953.7373,3177.0
2024-04-03 14:00:00,955.96,957.07,955.92,956.01,3538.0,953.3882,954.4952,953.3483,953.4381,3538.0
2024-04-03 14:30:00,956.01,956.69,954.1,954.55,14093.0,953.4381,954.1162,951.5332,951.982,14093.0
2024-04-03 15:00:00,954.9,954.9,952.0,952.53,11310.0,952.3311,952.3311,949.4389,949.9674,11310.0
2024-04-03 15:30:00,952.36,954.29,950.43,950.91,32964.0,949.7979,951.7227,947.8731,948.3518,32964.0
2024-04-04 09:30:00,962.2,962.2,956.64,958.59,14283.0,959.6114,959.6114,954.0664,956.0111,14283.0
2024-04-04 10:00:00,955.94,955.94,952.68,953.06,3824.0,953.3683,953.3683,950.117,950.496,3824.0
2024-04-04 10:30:00,952.61,953.21,950.79,951.64,12593.0,950.0472,950.6456,948.2321,949.0798,12593.0
2024-04-04 11:00:00,952.15,953.3,951.21,953.3,6158.0,949.5885,950.7354,948.651,950.7354,6158.0
2024-04-04 11:30:00,952.9,954.29,952.64,953.67,3371.0,950.3364,951.7227,950.0771,951.1044,3371.0
2024-04-04 12:00:00,953.68,953.68,951.36,951.36,3599.0,951.1143,951.1143,948.8006,948.8006,3599.0
2024-04-04 12:30:00,951.12,952.26,950.11,950.12,2650.0,948.5612,949.6982,947.554,947.5639,2650.0
2024-04-04 13:00:00,950.05,950.57,948.6,949.35,4176.0,947.4941,948.0127,946.048,946.796,4176.0
2024-04-04 13:30:00,949.29,950.31,948.46,949.35,11448.0,946.7362,947.7534,945.9084,946.796,11448.0
2024-04-04 14:00:00,950.86,951.1,948.6,948.88,6558.0,948.3019,948.5413,946.048,946.3273,6558.0
2024-04-04 14:30:00,948.84,949.23,943.44,944.04,19614.0,946.2874,946.6763,940.9019,941.5003,19614.0
2024-04-04 15:00:00,944.32,944.57,939.57,939.57,8045.0,941.7795,942.0289,937.0423,937.0423,8045.0
2024-04-04 15:30:00,939.8,940.08,935.36,936.54,32736.0,937.2717,937.5509,932.8436,934.0205,32736.0
2024-04-05 09:30:00,939.31,944.99,934.87,940.59,11411.0,936.783,942.4477,932.3549,938.0596,11411.0
2024-04-05 10:00:00,939.95,944.66,937.61,938.55,10797.0,937.4213,942.1186,935.0876,936.025,10797.0
2024-04-05 10:30:00,938.55,943.19,935.47,943.19,4296.0,936.025,940.6526,932.9533,940.6526,4296.0
2024-04-05 11:00:00,943.15,944.1,941.94,943.63,3346.0,940.6127,941.5601,939.4059,941.0914,3346.0
2024-04-05 11:30:00,943.73,949.83,943.13,946.5,8788.0,941.1911,947.2747,940.5927,943.9537,8788.0
2024-04-05 12:00:00,947.29,947.8,946.07,946.07,12173.0,944.7415,945.2502,943.5248,943.5248,12173.0
2024-04-05 12:30:00,946.03,948.54,946.02,948.43,3578.0,943.4849,945.9882,943.475,945.8785,3578.0
2024-04-05 13:00:00,948.84,949.25,946.74,947.54,5576.0,946.2874,946.6963,944.193,944.9909,5576.0
2024-04-05 13:30:00,947.56,948.59,945.69,945.69,7159.0,945.0108,946.038,943.1458,943.1458,7159.0
2024-04-05 14:00:00,945.6,947.35,944.2,946.1,4629.0,943.0561,944.8014,941.6598,943.5547,4629.0
2024-04-05 14:30:00,946.14,946.25,941.78,942.21,5217.0,943.5946,943.7043,939.2464,939.6752,5217.0
2024-04-05 15:00:00,942.29,943.92,941.62,943.29,7746.0,939.755,941.3806,939.0868,940.7523,7746.0
2024-04-05 15:30:00,943.69,945.78,941.81,941.81,26347.0,941.1512,943.2356,939.2763,939.2763,26347.0
2024-04-08 09:30:00,939.16,941.26,936.88,939.92,11693.0,936.6334,938.7278,934.3595,937.3914,11693.0
2024-04-08 10:00:00,938.94,939.34,935.51,937.96,6472.0,936.414,936.8129,932.9932,935.4366,6472.0
2024-04-08 10:30:00,939.13,941.47,939.0,939.48,5988.0,936.6035,938.9372,936.4738,936.9525,5988.0
2024-04-08 11:00:00,939.0,939.34,936.97,938.18,27475.0,936.4738,936.8129,934.4493,935.656,27475.0
2024-04-08 11:30:00,938.4,938.82,935.65,935.68,13630.0,935.8755,936.2943,933.1329,933.1628,13630.0
2024-04-08 12:00:00,935.99,940.97,935.97,939.41,8711.0,933.4719,938.4385,933.452,936.8827,8711.0
2024-04-08 12:30:00,939.47,940.97,938.23,940.97,3541.0,936.9426,938.4385,935.7059,938.4385,3541.0
2024-04-08 13:00:00,940.12,940.55,939.67,939.7,3439.0,937.5908,938.0197,937.142,937.172,3439.0
2024-04-08 13:30:00,939.7,941.07,939.7,940.62,5324.0,937.172,938.5383,937.172,938.0895,5324.0
2024-04-08 14:00:00,941.0,941.14,940.24,941.12,3539.0,938.4685,938.6081,937.7105,938.5881,3539.0
2024-04-08 14:30:00,941.11,941.38,939.27,939.39,10114.0,938.5782,938.8474,936.7431,936.8628,10114.0
2024-04-08 15:00:00,939.56,942.0,939.56,941.34,7171.0,937.0323,939.4658,937.0323,938.8075,7171.0
2024-04-08 15:30:00,941.58,942.99,938.33,938.48,18250.0,939.0469,940.4531,935.8056,935.9552,18250.0
2024-04-09 09:30:00,941.39,945.09,941.39,941.74,9227.0,938.8574,942.5475,938.8574,939.2065,9227.0
2024-04-09 10:00:00,943.84,949.2,943.84,948.32,12050.0,941.3008,946.6464,941.3008,945.7688,12050.0
2024-04-09 10:30:00,948.45,948.45,945.12,946.08,10420.0,945.8984,945.8984,942.5774,943.5348,10420.0
2024-04-09 11:00:00,945.5,946.18,942.84,943.35,5109.0,942.9564,943.6345,940.3035,940.8121,5109.0
2024-04-09 11:30:00,943.87,944.16,942.37,943.45,4447.0,941.3307,941.62,939.8348,940.9119,4447.0
2024-04-09 12:00:00,943.19,943.91,941.9,941.99,2289.0,940.6526,941.3706,939.366,939.4558,2289.0
2024-04-09 12:30:00,942.79,944.03,941.11,941.33,6619.0,940.2536,941.4903,938.5782,938.7976,6619.0
2024-04-09 13:00:00,941.22,941.22,938.34,938.88,15258.0,938.6879,938.6879,935.8156,936.3542,15258.0
2024-04-09 13:30:00,939.42,940.41,938.0,938.5,8699.0,936.8927,937.88,935.4765,935.9752,8699.0
2024-04-09 14:00:00,938.25,940.76,938.25,940.27,4323.0,935.7259,938.2291,935.7259,937.7404,4323.0
2024-04-09 14:30:00,940.12,941.3,938.93,940.88,6031.0,937.5908,938.7677,936.404,938.3488,6031.0
2024-04-09 15:00:00,940.88,941.7,938.88,940.61,11307.0,938.3488,939.1666,936.3542,938.0795,11307.0
2024-04-09 15:30:00,940.94,944.27,940.41,944.12,17238.0,938.4086,941.7297,937.88,941.5801,17238.0
2024-04-10 09:30:00,935.02,935.02,923.44,930.09,16751.0,932.5045,932.5045,920.9557,927.5878,16751.0
2024-04-10 10:00:00,931.32,933.05,928.52,928.52,5517.0,928.8145,930.5398,926.022,926.022,5517.0
2024-04-10 10:30:00,927.41,932.3,927.41,928.97,15042.0,924.915,929.7919,924.915,926.4708,15042.0
2024-04-10 11:00:00,928.67,929.74,925.51,925.51,20007.0,926.1716,927.2388,923.0201,923.0201,20007.0
2024-04-10 11:30:00,926.11,929.55,926.07,928.53,4570.0,923.6185,927.0493,923.5786,926.032,4570.0
2024-04-10 12:00:00,928.74,930.38,927.66,928.47,3226.0,926.2414,927.877,925.1643,925.9722,3226.0
2024-04-10 12:30:00,928.01,930.88,928.01,930.61,1816.0,925.5134,928.3757,925.5134,928.1064,1816.0
2024-04-10 13:00:00,931.51,933.91,928.97,931.7,5030.0,929.004,931.3975,926.4708,929.1935,5030.0
2024-04-10 13:30:00,931.08,933.32,930.45,931.78,4304.0,928.5751,930.8091,927.9468,929.2733,4304.0
2024-04-10 14:00:00,931.9,933.58,931.12,932.11,5888.0,929.3929,931.0684,928.615,929.6024,5888.0
2024-04-10 14:30:00,931.38,933.58,931.16,931.72,7523.0,928.8743,931.0684,928.6549,929.2134,7523.0
2024-04-10 15:00:00,932.08,937.02,932.08,935.62,12379.0,929.5725,934.4992,929.5725,933.1029,12379.0
2024-04-10 15:30:00,935.68,937.87,934.7,935.68,9865.0,933.1628,935.3469,932.1854,933.1628,9865.0
2024-04-11 09:30:00,928.58,930.64,909.8,910.44,33824.0,926.0819,928.1363,907.3524,907.9907,33824.0
2024-04-11 10:00:00,911.53,914.14,909.5,909.5,17809.0,909.0777,911.6807,907.0532,907.0532,17809.0
2024-04-11 10:30:00,908.65,916.62,908.64,913.46,17113.0,906.2055,914.154,906.1955,911.0025,17113.0
2024-04-11 11:00:00,911.63,913.65,911.1,911.8,12181.0,909.1775,911.192,908.6489,909.347,12181.0
2024-04-11 11:30:00,911.56,911.72,907.33,908.74,15851.0,909.1077,909.2672,904.889,906.2952,15851.0
2024-04-11 12:00:00,908.89,917.65,908.83,915.84,19311.0,906.4448,915.1813,906.385,913.3761,19311.0
2024-04-11 12:30:00,915.06,917.05,914.2,914.61,12013.0,912.5982,914.5829,911.7406,912.1495,12013.0
2024-04-11 13:00:00,914.7,921.34,913.99,919.32,26121.0,912.2392,918.8613,911.5311,916.8468,26121.0
2024-04-11 13:30:00,919.39,920.01,919.09,919.71,11015.0,916.9166,917.5349,916.6174,917.2357,11015.0
2024-04-11 14:00:00,919.71,925.98,919.55,924.43,14759.0,917.2357,923.4889,917.0762,921.943,14759.0
2024-04-11 14:30:00,924.42,926.72,923.3,925.15,12084.0,921.9331,924.2269,920.8161,922.6611,12084.0
2024-04-11 15:00:00,925.42,928.42,925.41,927.87,8782.0,922.9304,925.9223,922.9204,925.3738,8782.0
2024-04-11 15:30:00,928.21,928.22,918.73,919.87,28758.0,925.7129,925.7228,916.2584,917.3953,28758.0
2024-04-12 09:30:00,911.55,912.22,901.75,908.09,25887.0,909.0977,909.7659,899.3241,905.647,25887.0
2024-04-12 10:00:00,906.83,907.36,903.51,905.14,20413.0,904.3904,904.919,901.0793,902.7049,20413.0
2024-04-12 10:30:00,905.17,905.42,900.55,900.55,8876.0,902.7349,902.9842,898.1273,898.1273,8876.0
2024-04-12 11:00:00,900.61,904.94,900.16,904.74,20234.0,898.1871,902.5055,897.7383,902.306,20234.0
2024-04-12 11:30:00,905.88,906.94,902.08,903.2,9055.0,903.4429,904.5001,899.6532,900.7702,9055.0
2024-04-12 12:00:00,903.75,903.76,900.11,901.02,6713.0,901.3187,901.3286,897.6885,898.596,6713.0
2024-04-12 12:30:00,900.45,902.09,898.26,899.26,8028.0,898.0275,899.6631,895.8434,896.8408,8028.0
2024-04-12 13:00:00,899.99,900.8,899.07,900.58,7324.0,897.5688,898.3766,896.6513,898.1572,7324.0
2024-04-12 13:30:00,900.57,904.37,900.57,904.32,6626.0,898.1472,901.937,898.1472,901.8871,6626.0
2024-04-12 14:00:00,903.24,904.3,902.43,903.22,5122.0,900.81,901.8672,900.0022,900.7901,5122.0
2024-04-12 14:30:00,902.88,903.65,900.4,901.06,12989.0,900.451,901.2189,897.9777,898.6359,12989.0
2024-04-12 15:00:00,900.93,901.22,898.47,899.0,19867.0,898.5063,898.7955,896.0529,896.5814,19867.0
2024-04-12 15:30:00,898.75,904.78,898.56,904.69,31684.0,896.3321,902.3459,896.1426,902.2561,31684.0
2024-04-15 09:30:00,915.37,921.12,912.62,915.37,18111.0,912.9074,918.6419,910.1648,912.9074,18111.0
2024-04-15 10:00:00,915.84,916.55,907.39,908.29,15217.0,913.3761,914.0842,904.9489,905.8465,15217.0
2024-04-15 10:30:00,907.82,908.41,905.33,907.11,6167.0,905.3777,905.9661,902.8944,904.6696,6167.0
2024-04-15 11:00:00,906.73,908.36,906.34,908.36,3977.0,904.2907,905.9163,903.9017,905.9163,3977.0
2024-04-15 11:30:00,907.5,908.63,906.01,907.44,6642.0,905.0586,906.1855,903.5726,904.9987,6642.0
2024-04-15 12:00:00,906.3,909.88,904.97,904.97,9145.0,903.8618,907.4322,902.5354,902.5354,9145.0
2024-04-15 12:30:00,904.79,904.96,901.47,902.78,6372.0,902.3559,902.5254,899.0448,900.3513,6372.0
2024-04-15 13:00:00,903.22,903.31,899.63,899.63,8934.0,900.7901,900.8799,897.2098,897.2098,8934.0
2024-04-15 13:30:00,899.52,899.52,897.21,899.13,8773.0,897.1001,897.1001,894.7963,896.7111,8773.0
2024-04-15 14:00:00,898.66,899.23,897.11,899.23,4000.0,896.2424,896.8108,894.6965,896.8108,4000.0
2024-04-15 14:30:00,898.83,899.8,896.54,897.36,5647.0,896.4119,897.3793,894.1281,894.9459,5647.0
2024-04-15 15:00:00,896.92,897.5,895.09,896.39,14282.0,894.507,895.0855,892.682,893.9785,14282.0
2024-04-15 15:30:00,896.43,900.47,895.24,898.09,36841.0,894.0184,898.0475,892.8316,895.6739,36841.0
2024-04-16 09:30:00,897.22,901.07,890.43,894.45,40234.0,894.8062,898.6459,888.0345,892.0437,40234.0
2024-04-16 10:00:00,895.26,899.0,893.28,894.94,20294.0,892.8515,896.5814,890.8768,892.5324,20294.0
2024-04-16 10:30:00,894.49,897.76,893.8,897.53,12367.0,892.0836,895.3448,891.3954,895.1154,12367.0
2024-04-16 11:00:00,896.85,898.18,893.06,893.13,16277.0,894.4372,895.7637,890.6574,890.7272,16277.0
2024-04-16 11:30:00,893.97,895.83,893.64,895.05,5266.0,891.565,893.42,891.2359,892.6421,5266.0
2024-04-16 12:00:00,894.42,894.82,891.33,894.14,15094.0,892.0138,892.4127,888.9321,891.7345,15094.0
2024-04-16 12:30:00,894.84,895.63,894.05,894.13,9135.0,892.4326,893.2205,891.6448,891.7246,9135.0
2024-04-16 13:00:00,894.18,894.95,892.61,894.57,7950.0,891.7744,892.5423,890.2086,892.1634,7950.0
2024-04-16 13:30:00,894.24,894.88,892.13,893.52,19911.0,891.8343,892.4725,889.7299,891.1162,19911.0
2024-04-16 14:00:00,893.51,897.21,892.91,895.0,10952.0,891.1062,894.7963,890.5078,892.5922,10952.0
2024-04-16 14:30:00,895.2,897.24,894.12,896.51,9978.0,892.7917,894.8262,891.7146,894.0981,9978.0
2024-04-16 15:00:00,897.03,897.03,894.4,895.2,13036.0,894.6167,894.6167,891.9938,892.7917,13036.0
2024-04-16 15:30:00,895.72,895.8,892.67,894.16,20956.0,893.3103,893.3901,890.2685,891.7545,20956.0
2024-04-17 09:30:00,903.88,909.34,899.9,905.02,27098.0,901.4483,906.8936,897.479,902.5853,27098.0
2024-04-17 10:00:00,906.82,911.64,906.14,911.45,13945.0,904.3804,909.1874,903.7022,908.998,13945.0
2024-04-17 10:30:00,910.64,911.51,905.06,905.06,5872.0,908.1901,909.0578,902.6251,902.6251,5872.0
2024-04-17 11:00:00,906.55,907.83,905.42,905.6,6276.0,904.1111,905.3877,902.9842,903.1637,6276.0
2024-04-17 11:30:00,905.11,909.12,903.49,908.0,9805.0,902.675,906.6742,901.0594,905.5572,9805.0
2024-04-17 12:00:00,906.94,909.02,905.36,908.17,5742.0,904.5001,906.5745,902.9243,905.7268,5742.0
2024-04-17 12:30:00,907.82,909.0,906.88,908.02,9102.0,905.3777,906.5545,904.4403,905.5772,9102.0
2024-04-17 13:00:00,908.95,910.06,907.97,908.46,3400.0,906.5047,907.6117,905.5273,906.016,3400.0
2024-04-17 13:30:00,907.83,908.25,906.5,908.09,4132.0,905.3877,905.8066,904.0613,905.647,4132.0
2024-04-17 14:00:00,907.98,908.64,905.43,907.22,3225.0,905.5373,906.1955,902.9942,904.7793,3225.0
2024-04-17 14:30:00,906.2,909.58,905.79,907.27,6632.0,903.7621,907.133,903.3532,904.8292,6632.0
2024-04-17 15:00:00,907.81,909.22,906.15,907.17,5404.0,905.3677,906.774,903.7122,904.7295,5404.0
2024-04-17 15:30:00,907.48,908.7,901.05,901.48,31096.0,905.0386,906.2554,898.6259,899.0548,31096.0
2024-04-18 09:30:00,901.26,908.81,892.72,898.32,17048.0,898.8354,906.3651,890.3183,895.9033,17048.0
2024-04-18 10:00:00,897.03,898.55,891.67,895.89,14563.0,894.6167,896.1327,889.2712,893.4798,14563.0
2024-04-18 10:30:00,896.03,900.62,895.61,900.45,8718.0,893.6194,898.1971,893.2006,898.0275,8718.0
2024-04-18 11:00:00,900.22,900.95,897.75,897.79,9914.0,897.7982,898.5262,895.3348,895.3747,9914.0
2024-04-18 11:30:00,898.19,900.44,896.11,899.68,21076.0,895.7736,898.0176,893.6992,897.2596,21076.0
2024-04-18 12:00:00,900.99,902.8,899.0,900.54,9696.0,898.5661,900.3712,896.5814,898.1173,9696.0
2024-04-18 12:30:00,901.44,901.6,897.24,897.24,3102.0,899.0149,899.1745,894.8262,894.8262,3102.0
2024-04-18 13:00:00,897.71,898.54,897.12,898.5,4270.0,895.2949,896.1227,894.7065,896.0828,4270.0
2024-04-18 13:30:00,897.93,898.31,896.93,897.2,3987.0,895.5143,895.8933,894.517,894.7863,3987.0
2024-04-18 14:00:00,896.85,899.58,896.44,897.75,6192.0,894.4372,897.1599,894.0283,895.3348,6192.0
2024-04-18 14:30:00,897.52,898.7,896.25,897.06,10349.0,895.1054,896.2823,893.8388,894.6467,10349.0
2024-04-18 15:00:00,897.31,898.03,896.81,897.09,8622.0,894.896,895.6141,894.3973,894.6766,8622.0
2024-04-18 15:30:00,897.49,898.5,893.11,893.5,28429.0,895.0755,896.0828,890.7073,891.0962,28429.0
2024-04-19 09:30:00,912.25,920.73,899.78,899.78,62757.0,909.7958,918.253,897.3594,897.3594,62757.0
2024-04-19 10:00:00,899.78,903.3,896.8,898.5,20647.0,897.3594,900.8699,894.3874,896.0828,20647.0
2024-04-19 10:30:00,897.68,898.23,893.3,895.26,7963.0,895.265,895.8135,890.8968,892.8515,7963.0
2024-04-19 11:00:00,894.66,895.54,891.67,891.69,5697.0,892.2531,893.1308,889.2712,889.2911,5697.0
2024-04-19 11:30:00,891.89,894.01,891.61,891.67,4040.0,889.4906,891.6049,889.2113,889.2712,4040.0
2024-04-19 12:00:00,892.35,893.75,891.92,892.2,6107.0,889.9493,891.3456,889.5205,889.7997,6107.0
2024-04-19 12:30:00,892.82,896.5,892.81,894.15,4540.0,890.4181,894.0882,890.4081,891.7445,4540.0
2024-04-19 13:00:00,894.08,895.46,893.68,893.91,3350.0,891.6747,893.051,891.2758,891.5051,3350.0
2024-04-19 13:30:00,894.07,894.56,893.2,894.28,2941.0,891.6647,892.1534,890.7971,891.8741,2941.0
2024-04-19 14:00:00,893.66,895.04,891.46,893.8,6333.0,891.2558,892.6321,889.0617,891.3954,6333.0
2024-04-19 14:30:00,894.4,894.59,892.76,893.26,5229.0,891.9938,892.1833,890.3582,890.8569,5229.0
2024-04-19 15:00:00,893.18,894.82,891.95,894.08,11824.0,890.7771,892.4127,889.5504,891.6747,11824.0
2024-04-19 15:30:00,895.15,896.96,892.38,896.82,40647.0,892.7418,894.5469,889.9793,894.4073,40647.0
2024-04-22 09:30:00,904.54,904.54,897.45,899.38,9052.0,902.1065,902.1065,895.0356,896.9604,9052.0
2024-04-22 10:00:00,902.49,905.02,900.76,904.39,8401.0,900.0621,902.5853,898.3367,901.9569,8401.0
2024-04-22 10:30:00,903.69,905.33,903.11,903.71,2203.0,901.2588,902.8944,900.6804,901.2788,2203.0
2024-04-22 11:00:00,903.43,905.0,900.82,901.0,14055.0,900.9995,902.5653,898.3966,898.5761,14055.0
2024-04-22 11:30:00,901.12,904.06,900.77,904.03,7850.0,898.6957,901.6278,898.3467,901.5979,7850.0
2024-04-22 12:00:00,904.8,905.2,902.37,902.37,5823.0,902.3658,902.7648,899.9424,899.9424,5823.0
2024-04-22 12:30:00,902.68,904.58,902.67,904.51,5689.0,900.2515,902.1464,900.2416,902.0766,5689.0
2024-04-22 13:00:00,905.43,906.68,904.42,906.68,9881.0,902.9942,904.2408,901.9869,904.2408,9881.0
2024-04-22 13:30:00,907.0,908.44,906.49,907.59,12102.0,904.5599,905.9961,904.0513,905.1483,12102.0
2024-04-22 14:00:00,907.56,908.67,907.24,908.47,3415.0,905.1184,906.2254,904.7993,906.026,3415.0
2024-04-22 14:30:00,908.33,908.33,906.96,907.33,4065.0,905.8863,905.8863,904.52,904.889,4065.0
2024-04-22 15:00:00,906.99,907.92,904.35,904.85,7462.0,904.55,905.4775,901.9171,902.4157,7462.0
2024-04-22 15:30:00,904.43,904.43,899.33,899.57,16324.0,901.9968,901.9968,896.9106,897.1499,16324.0
2024-04-23 09:30:00,905.66,912.74,905.66,912.74,10204.0,903.2235,910.2845,903.2235,910.2845,10204.0
2024-04-23 10:00:00,910.31,911.05,907.18,909.16,6510.0,907.861,908.599,904.7394,906.7141,6510.0
2024-04-23 10:30:00,908.56,909.77,907.38,908.6,6167.0,906.1157,907.3225,904.9389,906.1556,6167.0
2024-04-23 11:00:00,908.6,908.78,905.98,906.44,6439.0,906.1556,906.3351,903.5427,904.0014,6439.0
2024-04-23 11:30:00,906.23,907.18,903.83,904.93,9508.0,903.792,904.7394,901.3985,902.4955,9508.0
2024-04-23 12:00:00,905.52,905.52,904.09,905.12,4593.0,903.0839,903.0839,901.6578,902.685,4593.0
2024-04-23 12:30:00,904.72,908.42,904.71,908.32,4702.0,902.2861,905.9761,902.2761,905.8764,4702.0
2024-04-23 13:00:00,909.85,909.85,907.5,907.5,2282.0,907.4023,907.4023,905.0586,905.0586,2282.0
2024-04-23 13:30:00,907.52,910.45,907.52,910.45,1748.0,905.0785,908.0006,905.0785,908.0006,1748.0
2024-04-23 14:00:00,909.48,909.68,908.34,909.03,3018.0,907.0333,907.2327,905.8963,906.5845,3018.0
2024-04-23 14:30:00,909.03,911.73,909.03,911.42,5089.0,906.5845,909.2772,906.5845,908.968,5089.0
2024-04-23 15:00:00,910.8,911.48,908.11,908.44,8877.0,908.3497,909.0279,905.6669,905.9961,8877.0
2024-04-23 15:30:00,907.76,908.58,906.5,906.88,13769.0,905.3179,906.1357,904.0613,904.4403,13769.0
2024-04-24 09:30:00,906.9,913.46,904.41,913.46,16943.0,904.4602,911.0025,901.9769,911.0025,16943.0
2024-04-24 10:00:00,913.67,915.7,913.48,914.59,5325.0,911.212,913.2365,911.0225,912.1295,5325.0
2024-04-24 10:30:00,913.44,914.98,909.21,910.5,8070.0,910.9826,912.5185,906.764,908.0505,8070.0
2024-04-24 11:00:00,910.51,913.76,910.51,912.95,6241.0,908.0605,911.3017,908.0605,910.4939,6241.0
2024-04-24 11:30:00,912.32,912.32,907.72,910.01,6758.0,909.8656,909.8656,905.278,907.5618,6758.0
2024-04-24 12:00:00,910.4,910.56,908.95,909.77,6656.0,907.9508,908.1104,906.5047,907.3225,6656.0
2024-04-24 12:30:00,909.32,910.28,907.5,907.57,5633.0,906.8737,907.8311,905.0586,905.1284,5633.0
2024-04-24 13:00:00,906.83,910.0,906.82,909.48,6300.0,904.3904,907.5519,904.3804,907.0333,6300.0
2024-04-24 13:30:00,909.54,913.35,909.53,913.35,8522.0,907.0931,910.8928,907.0831,910.8928,8522.0
2024-04-24 14:00:00,913.4,913.4,909.08,909.33,6291.0,910.9427,910.9427,906.6343,906.8837,6291.0
2024-04-24 14:30:00,909.66,911.45,909.66,910.94,4327.0,907.2128,908.998,907.2128,908.4893,4327.0
2024-04-24 15:00:00,911.27,911.41,907.46,908.34,5345.0,908.8184,908.9581,905.0187,905.8963,5345.0
2024-04-24 15:30:00,908.23,909.53,906.55,906.55,17202.0,905.7866,907.0831,904.1111,904.1111,17202.0
2024-04-25 09:30:00,911.09,915.0,892.01,895.42,45713.0,908.6389,912.5384,889.6103,893.0111,45713.0
2024-04-25 10:00:00,895.42,896.45,883.28,885.74,20575.0,893.0111,894.0383,880.9037,883.3571,20575.0
2024-04-25 10:30:00,885.21,886.0,876.75,879.86,16109.0,882.8285,883.6164,874.3913,877.4929,16109.0
2024-04-25 11:00:00,879.06,888.85,878.74,887.43,7439.0,876.6951,886.4588,876.376,885.0426,7439.0
2024-04-25 11:30:00,887.4,888.89,885.38,886.84,20802.0,885.0127,886.4986,882.9981,884.4542,20802.0
2024-04-25 12:00:00,887.75,892.93,887.75,892.0,10412.0,885.3617,890.5278,885.3617,889.6003,10412.0
2024-04-25 12:30:00,893.18,896.8,893.18,896.49,8381.0,890.7771,894.3874,890.7771,894.0782,8381.0
2024-04-25 13:00:00,896.53,896.53,891.55,893.68,8414.0,894.1181,894.1181,889.1515,891.2758,8414.0
2024-04-25 13:30:00,893.44,898.84,893.28,898.72,7989.0,891.0364,896.4219,890.8768,896.3022,7989.0
2024-04-25 14:00:00,898.72,899.21,895.26,895.26,5632.0,896.3022,896.7909,892.8515,892.8515,5632.0
2024-04-25 14:30:00,895.77,895.81,891.64,892.58,9803.0,893.3601,893.4,889.2413,890.1787,9803.0
2024-04-25 15:00:00,892.95,895.39,892.95,894.11,9610.0,890.5477,892.9812,890.5477,891.7046,9610.0
2024-04-25 15:30:00,894.1,894.1,889.32,890.68,34866.0,891.6946,891.6946,886.9275,888.2838,34866.0
2024-04-26 09:30:00,881.72,884.99,875.22,879.18,34457.0,879.3479,882.6091,872.8654,876.8148,34457.0
2024-04-26 10:00:00,880.61,887.48,877.85,886.76,14020.0,878.2409,885.0924,875.4883,884.3744,14020.0
2024-04-26 10:30:00,886.08,886.73,879.44,881.88,10303.0,883.6962,884.3445,877.0741,879.5075,10303.0
2024-04-26 11:00:00,881.54,883.06,880.58,880.91,6605.0,879.1684,880.6843,878.211,878.5401,6605.0
2024-04-26 11:30:00,881.12,883.5,880.68,881.99,8885.0,878.7496,881.1231,878.3107,879.6172,8885.0
2024-04-26 12:00:00,881.56,881.56,878.68,881.2,11931.0,879.1884,879.1884,876.3161,878.8293,11931.0
2024-04-26 12:30:00,882.09,883.75,881.88,883.22,10107.0,879.7169,881.3725,879.5075,880.8439,10107.0
2024-04-26 13:00:00,883.36,883.65,881.6,882.12,6470.0,880.9835,881.2727,879.2283,879.7469,6470.0
2024-04-26 13:30:00,882.21,885.17,882.2,884.14,10042.0,879.8366,882.7887,879.8266,881.7614,10042.0
2024-04-26 14:00:00,884.56,885.87,884.07,885.02,6200.0,882.1803,883.4868,881.6916,882.6391,6200.0
2024-04-26 14:30:00,884.38,885.08,883.1,883.67,6093.0,882.0008,882.6989,880.7242,881.2927,6093.0
2024-04-26 15:00:00,883.65,884.55,882.3,884.55,11111.0,881.2727,882.1703,879.9264,882.1703,11111.0
2024-04-26 15:30:00,884.6,884.6,881.4,883.24,35390.0,882.2202,882.2202,879.0288,880.8638,35390.0
2024-04-29 09:30:00,883.2,896.92,883.2,896.08,13493.0,880.824,894.507,880.824,893.6693,13493.0
2024-04-29 10:00:00,896.06,897.78,890.11,891.58,8936.0,893.6494,895.3647,887.7154,889.1814,8936.0
2024-04-29 10:30:00,892.5,894.5,889.43,892.47,10594.0,890.0989,892.0936,887.0372,890.069,10594.0
2024-04-29 11:00:00,892.28,895.86,892.28,894.16,13203.0,889.8795,893.4499,889.8795,891.7545,13203.0
2024-04-29 11:30:00,893.96,894.94,892.84,893.68,5835.0,891.555,892.5324,890.438,891.2758,5835.0
2024-04-29 12:00:00,893.96,895.42,893.23,893.77,6500.0,891.555,893.0111,890.827,891.3655,6500.0
2024-04-29 12:30:00,893.88,894.39,893.27,894.39,1600.0,891.4752,891.9839,890.8669,891.9839,1600.0
2024-04-29 13:00:00,894.32,894.72,893.13,894.48,3812.0,891.914,892.313,890.7272,892.0736,3812.0
2024-04-29 13:30:00,894.73,895.32,893.5,893.6,5953.0,892.3229,892.9113,891.0962,891.196,5953.0
2024-04-29 14:00:00,893.35,894.15,892.15,892.15,5745.0,890.9466,891.7445,889.7499,889.7499,5745.0
2024-04-29 14:30:00,891.7,892.14,890.18,891.45,5283.0,889.3011,889.7399,887.7852,889.0518,5283.0
2024-04-29 15:00:00,891.17,891.77,888.64,890.85,8953.0,888.7725,889.3709,886.2493,888.4534,8953.0
2024-04-29 15:30:00,890.73,894.24,890.27,894.23,26386.0,888.3337,891.8343,887.8749,891.8243,26386.0
2024-04-30 09:30:00,892.11,894.19,885.01,893.62,33078.0,889.71,891.7844,882.6291,891.2159,33078.0
2024-04-30 10:00:00,894.22,896.48,890.19,894.9,11873.0,891.8143,894.0682,887.7952,892.4925,11873.0
2024-04-30 10:30:00,895.06,896.26,893.07,893.93,9721.0,892.652,893.8488,890.6674,891.5251,9721.0
2024-04-30 11:00:00,893.5,896.85,892.74,895.26,7327.0,891.0962,894.4372,890.3383,892.8515,7327.0
2024-04-30 11:30:00,895.38,895.38,890.68,893.36,15260.0,892.9712,892.9712,888.2838,890.9566,15260.0
2024-04-30 12:00:00,892.86,895.61,892.76,894.53,9018.0,890.458,893.2006,890.3582,892.1235,9018.0
2024-04-30 12:30:00,894.54,895.06,892.48,894.75,8213.0,892.1334,892.652,890.079,892.3429,8213.0
2024-04-30 13:00:00,894.0,894.08,892.0,892.32,9831.0,891.5949,891.6747,889.6003,889.9194,9831.0
2024-04-30 13:30:00,891.94,894.86,888.42,894.79,18939.0,889.5404,892.4526,886.0299,892.3828,18939.0
2024-04-30 14:00:00,894.97,895.05,892.44,892.78,8414.0,892.5623,892.6421,890.0391,890.3782,8414.0
2024-04-30 14:30:00,892.75,893.86,891.58,892.25,8491.0,890.3483,891.4553,889.1814,889.8496,8491.0
2024-04-30 15:00:00,893.31,893.32,888.52,891.41,16429.0,890.9068,890.9167,886.1296,889.0119,16429.0
2024-04-30 15:30:00,891.13,894.82,889.85,890.59,53635.0,888.7326,892.4127,887.4561,888.1941,53635.0
2024-05-01 09:30:00,889.41,895.66,889.06,889.91,12228.0,887.0172,893.2504,886.6682,887.5159,12228.0
2024-05-01 10:00:00,889.65,892.63,888.52,892.01,4235.0,887.2566,890.2286,886.1296,889.6103,4235.0
2024-05-01 10:30:00,892.5,896.5,890.7,895.95,11474.0,890.0989,894.0882,888.3038,893.5397,11474.0
2024-05-01 11:00:00,895.44,900.48,895.44,900.34,22011.0,893.031,898.0575,893.031,897.9178,22011.0
2024-05-01 11:30:00,899.38,900.34,896.39,899.04,10248.0,896.9604,897.9178,893.9785,896.6213,10248.0
2024-05-01 12:00:00,898.34,901.44,897.59,899.4,9069.0,895.9232,899.0149,895.1752,896.9804,9069.0
2024-05-01 12:30:00,899.48,900.5,898.77,899.36,4574.0,897.0602,898.0774,896.3521,896.9405,4574.0
2024-05-01 13:00:00,899.77,899.77,897.83,898.91,6042.0,897.3494,897.3494,895.4146,896.4917,6042.0
2024-05-01 13:30:00,898.53,900.05,896.76,897.96,9364.0,896.1127,897.6286,894.3475,895.5442,9364.0
2024-05-01 14:00:00,897.52,903.0,897.11,902.47,8195.0,895.1054,900.5707,894.6965,900.0421,8195.0
2024-05-01 14:30:00,903.2,910.0,900.73,910.0,11295.0,900.7702,907.5519,898.3068,907.5519,11295.0
2024-05-01 15:00:00,910.56,913.21,907.61,911.94,24336.0,908.1104,910.7532,905.1683,909.4866,24336.0
2024-05-01 15:30:00,912.15,912.16,903.01,903.02,64870.0,909.6961,909.706,900.5807,900.5906,64870.0
2024-05-02 09:30:00,900.0,921.51,891.3,905.66,84077.0,897.5788,919.0309,888.9022,903.2235,84077.0
2024-05-02 10:00:00,906.52,919.62,905.34,916.61,20971.0,904.0812,917.146,902.9044,914.1441,20971.0
2024-05-02 10:30:00,916.6,920.07,911.25,913.79,28405.0,914.1341,917.5948,908.7985,911.3317,28405.0
2024-05-02 11:00:00,915.15,925.0,913.58,924.03,23877.0,912.688,922.5115,911.1222,921.5441,23877.0
2024-05-02 11:30:00,924.99,934.94,920.24,928.81,36133.0,922.5015,932.4248,917.7643,926.3113,36133.0
2024-05-02 12:00:00,929.86,938.42,928.63,936.81,18085.0,927.3584,935.8954,926.1317,934.2897,18085.0
2024-05-02 12:30:00,937.57,939.6,932.75,937.06,19640.0,935.0477,937.0722,930.2407,934.5391,19640.0
2024-05-02 13:00:00,938.24,943.77,936.82,943.42,15770.0,935.7159,941.231,934.2997,940.8819,15770.0
2024-05-02 13:30:00,943.41,943.62,937.6,938.84,19942.0,940.872,941.0814,935.0776,936.3143,19942.0
2024-05-02 14:00:00,938.83,941.55,934.34,934.35,21988.0,936.3043,939.017,931.8264,931.8363,21988.0
2024-05-02 14:30:00,934.34,938.95,934.33,936.79,23206.0,931.8264,936.424,931.8164,934.2698,23206.0
2024-05-02 15:00:00,937.54,942.24,937.37,939.35,24184.0,935.0178,939.7051,934.8482,936.8229,24184.0
2024-05-02 15:30:00,938.58,940.1,934.28,938.07,79108.0,936.055,937.5709,931.7665,935.5463,79108.0
2024-05-03 09:30:00,926.94,947.08,926.94,943.96,24189.0,924.4463,944.5321,924.4463,941.4205,24189.0
2024-05-03 10:00:00,941.0,942.86,937.45,939.79,17744.0,938.4685,940.3235,934.928,937.2617,17744.0
2024-05-03 10:30:00,941.0,941.34,937.46,940.0,17246.0,938.4685,938.8075,934.938,937.4711,17246.0
2024-05-03 11:00:00,938.66,941.09,937.44,940.6,5978.0,936.1348,938.5582,934.918,938.0695,5978.0
2024-05-03 11:30:00,941.1,945.87,940.15,945.32,6325.0,938.5682,943.3254,937.6207,942.7768,6325.0
2024-05-03 12:00:00,946.17,946.18,941.09,942.93,8864.0,943.6245,943.6345,938.5582,940.3933,8864.0
2024-05-03 12:30:00,943.91,946.4,941.0,944.17,6982.0,941.3706,943.8539,938.4685,941.6299,6982.0
2024-05-03 13:00:00,944.63,947.44,944.63,947.43,3417.0,942.0887,944.8911,942.0887,944.8812,3417.0
2024-05-03 13:30:00,946.63,949.31,944.99,949.31,10898.0,944.0833,946.7561,942.4477,946.7561,10898.0
2024-05-03 14:00:00,948.67,951.91,948.66,951.9,7704.0,946.1178,949.3491,946.1079,949.3391,7704.0
2024-05-03 14:30:00,951.21,954.1,950.92,950.99,16292.0,948.651,951.5332,948.3618,948.4316,16292.0
2024-05-03 15:00:00,951.01,955.69,950.06,954.37,18356.0,948.4515,953.1189,947.5041,951.8025,18356.0
2024-05-03 15:30:00,953.81,958.13,952.53,957.39,58212.0,951.244,955.5524,949.9674,954.8144,58212.0
2024-05-06 09:30:00,958.0,962.1,951.43,952.41,21552.0,955.4227,959.5117,948.8704,949.8478,21552.0
2024-05-06 10:00:00,952.57,956.4,951.43,952.5,6566.0,950.0073,953.827,948.8704,949.9375,6566.0
2024-05-06 10:30:00,952.67,954.2,950.27,953.29,9458.0,950.1071,951.6329,947.7135,950.7254,9458.0
2024-05-06 11:00:00,953.62,955.51,951.36,954.5,4853.0,951.0545,952.9394,948.8006,951.9321,4853.0
2024-05-06 11:30:00,955.32,955.55,952.43,954.53,5778.0,952.7499,952.9793,949.8677,951.9621,5778.0
2024-05-06 12:00:00,954.08,954.33,953.05,953.3,3667.0,951.5133,951.7626,950.486,950.7354,3667.0
2024-05-06 12:30:00,953.13,954.95,952.23,954.33,6694.0,950.5658,952.3809,949.6682,951.7626,6694.0
2024-05-06 13:00:00,954.72,955.6,953.2,955.6,1903.0,952.1515,953.0292,950.6356,953.0292,1903.0
2024-05-06 13:30:00,955.89,958.24,955.18,956.91,14523.0,953.3184,955.6621,952.6103,954.3357,14523.0
2024-05-06 14:00:00,957.03,957.39,955.95,956.56,3313.0,954.4553,954.8144,953.3782,953.9866,3313.0
2024-05-06 14:30:00,956.87,957.38,955.99,956.29,4210.0,954.2958,954.8044,953.4181,953.7173,4210.0
2024-05-06 15:00:00,956.76,958.03,955.77,956.97,6556.0,954.1861,955.4526,953.1987,954.3955,6556.0
2024-05-06 15:30:00,956.23,959.33,955.69,958.9,29614.0,953.6575,956.7491,953.1189,956.3203,29614.0
2024-05-07 09:30:00,967.88,967.88,958.91,960.29,18771.0,965.2761,965.2761,956.3303,957.7066,18771.0
2024-05-07 10:00:00,961.28,964.51,961.19,964.38,5358.0,958.6939,961.9152,958.6041,961.7856,5358.0
2024-05-07 10:30:00,963.93,964.09,957.1,958.51,10136.0,961.3368,961.4963,954.5251,955.9314,10136.0
2024-05-07 11:00:00,958.52,962.59,957.26,962.22,11727.0,955.9413,960.0004,954.6847,959.6314,11727.0
2024-05-07 11:30:00,962.26,964.01,961.64,963.5,3318.0,959.6713,961.4166,959.0529,960.9079,3318.0
2024-05-07 12:00:00,963.28,964.55,963.02,963.67,5715.0,960.6885,961.9551,960.4292,961.0775,5715.0
2024-05-07 12:30:00,963.86,965.15,963.31,965.15,6350.0,961.267,962.5535,960.7184,962.5535,6350.0
2024-05-07 13:00:00,964.94,965.44,963.62,963.9,2565.0,962.3441,962.8427,961.0276,961.3069,2565.0
2024-05-07 13:30:00,964.12,964.57,960.52,961.26,7454.0,961.5263,961.975,957.9359,958.674,7454.0
2024-05-07 14:00:00,961.26,962.19,960.0,960.93,4617.0,958.674,959.6015,957.4173,958.3448,4617.0
2024-05-07 14:30:00,960.97,961.27,959.51,960.7,5859.0,958.3847,958.6839,956.9287,958.1155,5859.0
2024-05-07 15:00:00,960.92,965.72,960.92,964.83,7888.0,958.3349,963.122,958.3349,962.2343,7888.0
2024-05-07 15:30:00,965.98,970.56,965.6,970.56,20540.0,963.3813,967.9489,963.0023,967.9489,20540.0
2024-05-08 09:30:00,969.9,971.86,963.52,964.72,21191.0,967.2907,969.2454,960.9279,962.1246,21191.0
2024-05-08 10:00:00,963.88,966.34,961.95,964.02,10101.0,961.2869,963.7403,959.3621,961.4265,10101.0
2024-05-08 10:30:00,963.3,964.0,960.6,961.84,7489.0,960.7085,961.4066,958.0157,959.2524,7489.0
2024-05-08 11:00:00,962.09,962.09,959.54,959.99,4397.0,959.5017,959.5017,956.9586,957.4074,4397.0
2024-05-08 11:30:00,959.11,962.12,959.1,961.3,5073.0,956.5297,959.5316,956.5198,958.7138,5073.0
2024-05-08 12:00:00,961.47,961.99,958.83,958.83,6756.0,958.8834,959.402,956.2505,956.2505,6756.0
2024-05-08 12:30:00,958.8,960.91,958.52,958.63,7154.0,956.2206,958.3249,955.9413,956.051,7154.0
2024-05-08 13:00:00,958.44,958.66,956.79,957.43,3933.0,955.8615,956.0809,954.216,954.8543,3933.0
2024-05-08 13:30:00,956.28,956.58,952.68,955.15,7845.0,953.7074,954.0065,950.117,952.5804,7845.0
2024-05-08 14:00:00,954.2,956.49,953.48,954.36,8180.0,951.6329,953.9168,950.9149,951.7925,8180.0
2024-05-08 14:30:00,954.05,956.89,953.23,953.33,5514.0,951.4834,954.3157,950.6656,950.7653,5514.0
2024-05-08 15:00:00,953.16,956.05,952.14,955.42,9387.0,950.5957,953.478,949.5785,952.8497,9387.0
2024-05-08 15:30:00,955.28,957.0,953.29,955.26,25948.0,952.71,954.4254,950.7254,952.6901,25948.0
2024-05-09 09:30:00,959.59,960.36,956.76,959.43,6429.0,957.0084,957.7764,954.1861,956.8489,6429.0
2024-05-09 10:00:00,958.93,964.4,958.93,964.39,7225.0,956.3502,961.8055,956.3502,961.7955,7225.0
2024-05-09 10:30:00,964.11,967.48,963.43,966.17,4378.0,961.5163,964.8772,960.8381,963.5707,4378.0
2024-05-09 11:00:00,966.81,967.39,961.66,961.66,5555.0,964.209,964.7875,959.0729,959.0729,5555.0
2024-05-09 11:30:00,962.29,963.75,961.54,962.19,5319.0,959.7012,961.1573,958.9532,959.6015,5319.0
2024-05-09 12:00:00,963.02,965.75,962.28,965.18,2601.0,960.4292,963.1519,959.6912,962.5834,2601.0
2024-05-09 12:30:00,965.16,967.49,964.81,966.85,3316.0,962.5635,964.8872,962.2144,964.2489,3316.0
2024-05-09 13:00:00,966.4,968.26,966.4,968.26,5230.0,963.8001,965.6551,963.8001,965.6551,5230.0
2024-05-09 13:30:00,968.96,969.32,968.3,968.3,4167.0,966.3532,966.7123,965.695,965.695,4167.0
2024-05-09 14:00:00,968.33,969.22,967.8,968.91,2539.0,965.7249,966.6125,965.1964,966.3034,2539.0
2024-05-09 14:30:00,968.98,969.68,968.24,969.37,4491.0,966.3732,967.0713,965.6352,966.7621,4491.0
2024-05-09 15:00:00,969.49,969.98,968.05,968.52,3989.0,966.8818,967.3705,965.4457,965.9144,3989.0
2024-05-09 15:30:00,968.48,969.97,967.35,968.27,14374.0,965.8745,967.3605,964.7476,965.6651,14374.0
2024-05-10 09:30:00,970.0,971.1,966.85,970.0,10534.0,967.3904,968.4875,964.2489,967.3904,10534.0
2024-05-10 10:00:00,969.61,979.98,969.58,976.29,12305.0,967.0015,977.3436,966.9716,973.6635,12305.0
2024-05-10 10:30:00,976.7,976.7,971.65,974.58,11145.0,974.0724,974.0724,969.036,971.9581,11145.0
2024-05-10 11:00:00,975.62,975.62,973.68,973.68,3978.0,972.9953,972.9953,971.0605,971.0605,3978.0
2024-05-10 11:30:00,973.5,975.98,971.73,975.81,5302.0,970.881,973.3544,969.1158,973.1848,5302.0
2024-05-10 12:00:00,975.2,976.84,974.69,974.9,4263.0,972.5765,974.212,972.0678,972.2773,4263.0
2024-05-10 12:30:00,975.59,976.44,975.55,975.85,2065.0,972.9654,973.8131,972.9255,973.2247,2065.0
2024-05-10 13:00:00,976.3,976.53,975.45,975.74,1223.0,973.6735,973.9029,972.8258,973.115,1223.0
2024-05-10 13:30:00,975.79,975.79,973.27,974.05,4500.0,973.1649,973.1649,970.6516,971.4295,4500.0
2024-05-10 14:00:00,975.26,975.95,974.63,975.27,3314.0,972.6363,973.3244,972.008,972.6463,3314.0
2024-05-10 14:30:00,975.31,976.66,974.2,974.89,7675.0,972.6862,974.0325,971.5791,972.2673,7675.0
2024-05-10 15:00:00,974.75,976.12,974.75,976.12,9903.0,972.1277,973.494,972.1277,973.494,9903.0
2024-05-10 15:30:00,976.0,977.5,972.84,973.79,36799.0,973.3743,974.8703,970.2228,971.1702,36799.0
2024-05-13 09:30:00,980.0,982.58,973.86,980.43,18278.0,977.3635,979.9366,971.2401,977.7924,18278.0
2024-05-13 10:00:00,980.37,980.69,978.36,979.22,2498.0,977.7325,978.0517,975.728,976.5856,2498.0
2024-05-13 10:30:00,977.42,980.63,975.97,980.63,4744.0,974.7905,977.9918,973.3444,977.9918,4744.0
2024-05-13 11:00:00,980.69,980.69,976.59,978.63,4151.0,978.0517,978.0517,973.9627,975.9972,4151.0
2024-05-13 11:30:00,977.99,978.46,976.44,976.96,8077.0,975.3589,975.8277,973.8131,974.3317,8077.0
2024-05-13 12:00:00,977.21,977.21,973.43,974.12,3766.0,974.581,974.581,970.8112,971.4994,3766.0
2024-05-13 12:30:00,973.25,974.18,970.99,974.08,9952.0,970.6317,971.5592,968.3778,971.4595,9952.0
2024-05-13 13:00:00,973.94,974.7,973.2,974.35,1450.0,971.3198,972.0778,970.5818,971.7287,1450.0
2024-05-13 13:30:00,974.49,975.73,974.45,974.96,3387.0,971.8684,973.105,971.8285,972.3371,3387.0
2024-05-13 14:00:00,974.96,976.23,974.93,976.0,2349.0,972.3371,973.6037,972.3072,973.3743,2349.0
2024-05-13 14:30:00,976.94,978.18,976.48,978.14,2200.0,974.3118,975.5484,973.853,975.5085,2200.0
2024-05-13 15:00:00,978.68,978.68,975.72,976.1,5043.0,976.0471,976.0471,973.0951,973.474,5043.0
2024-05-13 15:30:00,975.49,978.18,974.64,977.0,25117.0,972.8657,975.5484,972.018,974.3716,25117.0
2024-05-14 09:30:00,980.0,980.0,970.95,972.6,10795.0,977.3635,977.3635,968.3379,969.9834,10795.0
2024-05-14 10:00:00,973.01,978.11,972.37,978.11,4882.0,970.3923,975.4786,969.7541,975.4786,4882.0
2024-05-14 10:30:00,976.48,977.69,975.01,976.14,5449.0,973.853,975.0598,972.387,973.5139,5449.0
2024-05-14 11:00:00,976.56,979.2,974.81,978.28,4551.0,973.9328,976.5657,972.1875,975.6482,4551.0
2024-05-14 11:30:00,978.29,979.04,977.55,978.85,2913.0,975.6581,976.4061,974.9201,976.2166,2913.0
2024-05-14 12:00:00,979.0,979.38,978.1,979.0,8988.0,976.3662,976.7452,975.4686,976.3662,8988.0
2024-05-14 12:30:00,978.61,979.2,978.55,978.87,1937.0,975.9773,976.5657,975.9174,976.2366,1937.0
2024-05-14 13:00:00,978.74,979.45,978.31,979.0,2750.0,976.1069,976.815,975.6781,976.3662,2750.0
2024-05-14 13:30:00,979.04,980.37,978.62,979.0,9326.0,976.4061,977.7325,975.9873,976.3662,9326.0
2024-05-14 14:00:00,979.74,983.5,979.49,983.25,10048.0,977.1042,980.8541,976.8549,980.6048,10048.0
2024-05-14 14:30:00,984.0,984.03,982.86,983.48,5617.0,981.3528,981.3827,980.2158,980.8342,5617.0
2024-05-14 15:00:00,984.3,987.38,984.05,986.57,7799.0,981.652,984.7237,981.4026,983.9159,7799.0
2024-05-14 15:30:00,986.53,987.8,984.65,984.65,12117.0,983.876,985.1426,982.001,982.001,12117.0
2024-05-15 09:30:00,988.0,988.96,979.01,979.01,23109.0,985.342,986.2994,976.3762,976.3762,23109.0
2024-05-15 10:00:00,980.11,982.53,977.19,977.66,16070.0,977.4732,979.8867,974.5611,975.0298,16070.0
2024-05-15 10:30:00,977.79,977.8,973.63,974.78,17444.0,975.1595,975.1695,971.0107,972.1576,17444.0
2024-05-15 11:00:00,974.44,977.71,972.79,973.77,45262.0,971.8185,975.0797,970.1729,971.1503,45262.0
2024-05-15 11:30:00,973.73,973.73,968.67,969.25,8544.0,971.1104,971.1104,966.064,966.6425,8544.0
2024-05-15 12:00:00,969.27,970.23,966.33,968.6,12872.0,966.6624,967.6198,963.7303,965.9942,12872.0
2024-05-15 12:30:00,968.82,978.16,968.0,978.16,11716.0,966.2136,975.5285,965.3958,975.5285,11716.0
2024-05-15 13:00:00,978.31,979.7,975.5,976.56,7507.0,975.6781,977.0643,972.8756,973.9328,7507.0
2024-05-15 13:30:00,978.31,978.31,975.26,977.0,3105.0,975.6781,975.6781,972.6363,974.3716,3105.0
2024-05-15 14:00:00,977.29,979.15,976.88,978.18,7663.0,974.6608,976.5158,974.2519,975.5484,7663.0
2024-05-15 14:30:00,978.13,978.4,976.58,976.7,3694.0,975.4986,975.7678,973.9527,974.0724,3694.0
2024-05-15 15:00:00,976.46,978.35,976.08,977.32,9080.0,973.8331,975.718,973.4541,974.6907,9080.0
2024-05-15 15:30:00,976.93,979.49,976.8,978.29,24697.0,974.3018,976.8549,974.1721,975.6581,24697.0
2024-05-16 09:30:00,978.27,978.27,971.77,975.33,12000.0,975.6382,975.6382,969.1557,972.7061,12000.0
2024-05-16 10:00:00,974.13,976.21,973.97,975.63,4131.0,971.5093,973.5837,971.3498,973.0053,4131.0
2024-05-16 10:30:00,975.63,976.25,972.32,976.25,7447.0,973.0053,973.6236,969.7042,973.6236,7447.0
2024-05-16 11:00:00,975.71,978.3,975.45,977.81,6303.0,973.0851,975.6681,972.8258,975.1794,6303.0
2024-05-16 11:30:00,977.34,977.34,975.36,976.53,3461.0,974.7107,974.7107,972.736,973.9029,3461.0
2024-05-16 12:00:00,975.92,975.96,974.35,974.35,2967.0,973.2945,973.3344,971.7287,971.7287,2967.0
2024-05-16 12:30:00,974.75,975.65,972.0,972.0,5852.0,972.1277,973.0252,969.3851,969.3851,5852.0
2024-05-16 13:00:00,971.57,972.27,971.15,972.15,5584.0,968.9562,969.6543,968.5373,969.5347,5584.0
2024-05-16 13:30:00,971.54,971.54,969.57,970.13,4608.0,968.9263,968.9263,966.9616,967.5201,4608.0
2024-05-16 14:00:00,970.05,971.12,969.19,969.57,5654.0,967.4403,968.5074,966.5826,966.9616,5654.0
2024-05-16 14:30:00,969.68,970.14,969.25,969.56,3338.0,967.0713,967.5301,966.6425,966.9516,3338.0
2024-05-16 15:00:00,969.15,969.66,967.41,968.31,9476.0,966.5427,967.0514,964.8074,965.705,9476.0
2024-05-16 15:30:00,968.33,971.31,967.47,967.72,32524.0,965.7249,968.6969,964.8672,965.1166,32524.0
2024-05-17 09:30:00,969.27,970.28,966.0,969.4,30653.0,966.6624,967.6697,963.4012,966.7921,30653.0
2024-05-17 10:00:00,969.3,974.58,969.3,973.43,13739.0,966.6923,971.9581,966.6923,970.8112,13739.0
2024-05-17 10:30:00,972.83,973.74,972.01,973.09,12519.0,970.2128,971.1204,969.395,970.4721,12519.0
2024-05-17 11:00:00,973.55,976.58,973.24,976.03,7470.0,970.9309,973.9527,970.6217,973.4042,7470.0
2024-05-17 11:30:00,976.05,978.31,974.93,977.97,7374.0,973.4242,975.6781,972.3072,975.339,7374.0
2024-05-17 12:00:00,977.7,980.3,977.7,978.69,20585.0,975.0697,977.6627,975.0697,976.0571,20585.0
2024-05-17 12:30:00,978.12,979.1,977.92,978.14,3100.0,975.4886,976.466,975.2891,975.5085,3100.0
2024-05-17 13:00:00,978.43,979.58,977.88,979.08,5977.0,975.7978,976.9447,975.2492,976.446,5977.0
2024-05-17 13:30:00,978.86,979.55,977.96,979.46,7752.0,976.2266,976.9147,975.329,976.825,7752.0
2024-05-17 14:00:00,979.02,979.8,978.66,979.24,10395.0,976.3862,977.1641,976.0271,976.6056,10395.0
2024-05-17 14:30:00,979.19,979.19,977.87,978.2,6053.0,976.5557,976.5557,975.2393,975.5684,6053.0
2024-05-17 15:00:00,978.17,980.76,977.82,980.15,13441.0,975.5385,978.1215,975.1894,977.5131,13441.0
2024-05-17 15:30:00,979.8,982.77,979.24,982.77,16368.0,977.1641,980.1261,976.6056,980.1261,16368.0
2024-05-20 09:30:00,980.42,981.97,978.21,981.52,11018.0,977.7824,979.3282,975.5784,978.8794,11018.0
2024-05-20 10:00:00,982.44,983.87,979.02,982.7,15138.0,979.797,981.2231,976.3862,980.0563,15138.0
2024-05-20 10:30:00,982.7,984.95,981.62,983.81,6692.0,980.0563,982.3002,978.9792,981.1633,6692.0
2024-05-20 11:00:00,984.5,985.0,982.26,982.33,3090.0,981.8514,982.3501,979.6175,979.6873,3090.0
2024-05-20 11:30:00,981.29,982.01,980.48,981.99,4906.0,978.6501,979.3681,977.8422,979.3482,4906.0
2024-05-20 12:00:00,982.6,982.68,980.45,980.73,4980.0,979.9565,980.0363,977.8123,978.0916,4980.0
2024-05-20 12:30:00,980.65,981.43,979.84,981.24,5150.0,978.0118,978.7897,977.204,978.6002,5150.0
2024-05-20 13:00:00,981.51,983.98,981.5,983.55,2804.0,978.8695,981.3328,978.8595,980.904,2804.0
2024-05-20 13:30:00,982.94,983.92,982.16,982.16,4860.0,980.2956,981.273,979.5177,979.5177,4860.0
2024-05-20 14:00:00,982.22,983.2,981.13,983.2,3785.0,979.5776,980.5549,978.4905,980.5549,3785.0
2024-05-20 14:30:00,983.5,983.62,982.48,983.56,3813.0,980.8541,980.9738,979.8369,980.914,3813.0
2024-05-20 15:00:00,983.12,985.27,982.78,984.86,6308.0,980.4751,982.6194,980.1361,982.2105,6308.0
2024-05-20 15:30:00,985.12,987.99,984.81,987.24,29015.0,982.4698,985.332,982.1606,984.5841,29015.0
2024-05-21 09:30:00,987.99,991.57,982.97,991.57,15541.0,985.332,988.9024,980.3255,988.9024,15541.0
2024-05-21 10:00:00,989.8,995.92,989.79,995.5,18474.0,987.1372,993.2407,987.1272,992.8218,18474.0
2024-05-21 10:30:00,995.17,995.76,993.3,993.66,13630.0,992.4927,993.0811,990.6278,990.9868,13630.0
2024-05-21 11:00:00,993.0,993.81,990.77,992.29,5466.0,990.3286,991.1364,988.1046,989.6205,5466.0
2024-05-21 11:30:00,993.0,994.31,992.57,993.46,7051.0,990.3286,991.635,989.8997,990.7873,7051.0
2024-05-21 12:00:00,993.22,993.31,991.98,992.09,3767.0,990.548,990.6377,989.3113,989.421,3767.0
2024-05-21 12:30:00,992.13,992.27,989.36,991.55,16441.0,989.4609,989.6005,986.6984,988.8825,16441.0
2024-05-21 13:00:00,991.6,991.67,988.51,988.51,3963.0,988.9323,989.0021,985.8506,985.8506,3963.0
2024-05-21 13:30:00,988.75,991.84,988.75,989.95,13187.0,986.09,989.1717,986.09,987.2868,13187.0
2024-05-21 14:00:00,990.21,993.55,990.2,992.98,2920.0,987.5461,990.8771,987.5361,990.3086,2920.0
2024-05-21 14:30:00,993.0,993.82,992.39,992.94,6638.0,990.3286,991.1464,989.7202,990.2687,6638.0
2024-05-21 15:00:00,992.86,993.96,992.02,992.74,2545.0,990.1889,991.286,989.3512,990.0693,2545.0
2024-05-21 15:30:00,993.18,994.81,992.5,994.39,16201.0,990.5081,992.1337,989.8299,991.7148,16201.0
2024-05-22 09:30:00,993.0,997.61,988.9,996.06,15530.0,990.3286,994.9262,986.2396,993.3803,15530.0
2024-05-22 10:00:00,997.81,997.87,993.46,993.46,14289.0,995.1256,995.1855,990.7873,990.7873,14289.0
2024-05-22 10:30:00,994.73,994.73,991.28,992.19,3451.0,992.0539,992.0539,988.6132,989.5207,3451.0
2024-05-22 11:00:00,991.6,993.27,990.76,990.76,3169.0,988.9323,990.5978,988.0946,988.0946,3169.0
2024-05-22 11:30:00,989.52,991.84,989.38,990.02,1990.0,986.8579,989.1717,986.7183,987.3566,1990.0
2024-05-22 12:00:00,990.9,992.54,989.8,989.8,3095.0,988.2342,989.8698,987.1372,987.1372,3095.0
2024-05-22 12:30:00,990.17,991.88,990.02,991.88,1909.0,987.5062,989.2116,987.3566,989.2116,1909.0
2024-05-22 13:00:00,992.84,993.44,992.13,992.37,1500.0,990.169,990.7674,989.4609,989.7003,1500.0
2024-05-22 13:30:00,992.01,992.01,987.44,987.9,2235.0,989.3412,989.3412,984.7835,985.2423,2235.0
2024-05-22 14:00:00,987.0,987.72,985.6,986.74,2824.0,984.3447,985.0628,982.9485,984.0854,2824.0
2024-05-22 14:30:00,986.65,988.96,986.65,988.28,3037.0,983.9956,986.2994,983.9956,985.6213,3037.0
2024-05-22 15:00:00,988.69,989.04,986.77,986.79,3228.0,986.0302,986.3792,984.1153,984.1353,3228.0
2024-05-22 15:30:00,986.32,986.92,981.57,983.81,13264.0,983.6665,984.2649,978.9293,981.1633,13264.0
2024-05-23 09:30:00,984.56,985.43,975.73,984.5,17604.0,981.9113,982.7789,973.105,981.8514,17604.0
2024-05-23 10:00:00,984.61,987.91,983.45,986.48,5232.0,981.9611,985.2523,980.8043,983.8261,5232.0
2024-05-23 10:30:00,987.75,989.99,987.75,989.57,4199.0,985.0927,987.3267,985.0927,986.9078,4199.0
2024-05-23 11:00:00,990.15,990.49,989.33,989.33,2946.0,987.4862,987.8253,986.6684,986.6684,2946.0
2024-05-23 11:30:00,989.38,990.94,989.27,990.58,5065.0,986.7183,988.2741,986.6086,987.9151,5065.0
2024-05-23 12:00:00,990.58,991.71,989.7,990.48,1815.0,987.9151,989.042,987.0374,987.8153,1815.0
2024-05-23 12:30:00,990.52,990.52,987.44,987.71,11625.0,987.8552,987.8552,984.7835,985.0528,11625.0
2024-05-23 13:00:00,987.66,989.51,986.6,986.6,10831.0,985.0029,986.848,983.9458,983.9458,10831.0
2024-05-23 13:30:00,985.23,986.0,983.48,985.06,12095.0,982.5795,983.3474,980.8342,982.4099,12095.0
2024-05-23 14:00:00,985.17,985.37,984.27,985.07,14863.0,982.5196,982.7191,981.6221,982.4199,14863.0
2024-05-23 14:30:00,984.37,985.63,984.36,985.62,4634.0,981.7218,982.9784,981.7118,982.9684,4634.0
2024-05-23 15:00:00,985.32,985.32,981.2,981.49,8077.0,982.6692,982.6692,978.5603,978.8495,8077.0
2024-05-23 15:30:00,981.47,982.28,979.37,980.57,16246.0,978.8296,979.6374,976.7352,977.932,16246.0
2024-05-24 09:30:00,984.04,988.77,983.16,985.0,12738.0,981.3927,986.1099,980.515,982.3501,12738.0
2024-05-24 10:00:00,985.09,987.5,984.46,985.69,9807.0,982.4398,984.8434,981.8115,983.0382,9807.0
2024-05-24 10:30:00,985.18,986.05,984.77,985.41,4043.0,982.5296,983.3973,982.1207,982.759,4043.0
2024-05-24 11:00:00,986.26,989.36,986.26,988.72,5574.0,983.6067,986.6984,983.6067,986.0601,5574.0
2024-05-24 11:30:00,988.65,992.35,988.65,992.0,5365.0,985.9903,989.6803,985.9903,989.3313,5365.0
2024-05-24 12:00:00,992.0,993.27,991.07,992.66,6571.0,989.3313,990.5978,988.4038,989.9895,6571.0
2024-05-24 12:30:00,992.94,995.41,992.94,994.2,7981.0,990.2687,992.7321,990.2687,991.5253,7981.0
2024-05-24 13:00:00,994.0,994.04,986.99,988.57,6658.0,991.3259,991.3658,984.3347,985.9105,6658.0
2024-05-24 13:30:00,989.09,990.77,988.93,989.88,1190.0,986.4291,988.1046,986.2695,987.217,1190.0
2024-05-24 14:00:00,990.72,991.03,988.78,988.78,2630.0,988.0547,988.3639,986.1199,986.1199,2630.0
2024-05-24 14:30:00,989.19,989.43,988.24,988.3,1340.0,986.5288,986.7682,985.5814,985.6412,1340.0
2024-05-24 15:00:00,988.17,988.17,985.7,986.09,3900.0,985.5116,985.5116,983.0482,983.4372,3900.0
2024-05-24 15:30:00,986.32,987.39,984.21,984.21,15382.0,983.6665,984.7337,981.5622,981.5622,15382.0
2024-05-28 09:30:00,974.86,978.93,971.8,971.8,24561.0,972.2374,976.2964,969.1856,969.1856,24561.0
2024-05-28 10:00:00,972.02,972.02,965.62,969.57,10067.0,969.405,969.405,963.0222,966.9616,10067.0
2024-05-28 10:30:00,969.57,971.73,968.1,969.02,7126.0,966.9616,969.1158,965.4956,966.4131,7126.0
2024-05-28 11:00:00,968.56,970.26,967.84,968.85,3030.0,965.9543,967.6497,965.2363,966.2435,3030.0
2024-05-28 11:30:00,969.19,972.21,969.16,970.07,4786.0,966.5826,969.5945,966.5527,967.4603,4786.0
2024-05-28 12:00:00,969.42,969.42,967.0,967.0,4173.0,966.812,966.812,964.3985,964.3985,4173.0
2024-05-28 12:30:00,967.71,967.71,965.38,965.62,5625.0,965.1066,965.1066,962.7829,963.0222,5625.0
2024-05-28 13:00:00,965.5,970.67,964.25,967.78,6890.0,962.9025,968.0586,961.6559,965.1764,6890.0
2024-05-28 13:30:00,968.13,969.21,966.0,966.56,10763.0,965.5255,966.6026,963.4012,963.9597,10763.0
2024-05-28 14:00:00,966.31,968.5,966.23,967.13,7480.0,963.7104,965.8945,963.6306,964.5282,7480.0
2024-05-28 14:30:00,966.98,966.98,963.41,965.44,9909.0,964.3786,964.3786,960.8182,962.8427,9909.0
2024-05-28 15:00:00,965.25,969.29,965.04,968.7,8003.0,962.6532,966.6824,962.4438,966.0939,8003.0
2024-05-28 15:30:00,968.85,973.27,968.85,972.6,12814.0,966.2435,970.6516,966.2435,969.9834,12814.0
2024-05-29 09:30:00,970.0,971.24,964.3,965.4,10798.0,967.3904,968.6271,961.7058,962.8028,10798.0
2024-05-29 10:00:00,965.29,965.29,961.71,962.42,4891.0,962.6931,962.6931,959.1227,959.8308,4891.0
2024-05-29 10:30:00,962.91,963.74,959.0,960.69,6940.0,960.3195,961.1473,956.42,958.1055,6940.0
2024-05-29 11:00:00,961.56,962.02,960.0,960.49,4244.0,958.9731,959.4319,957.4173,957.906,4244.0
2024-05-29 11:30:00,961.68,965.48,961.48,963.7,7682.0,959.0928,962.8826,958.8934,961.1074,7682.0
2024-05-29 12:00:00,962.68,965.55,962.68,964.61,5198.0,960.0901,962.9524,960.0901,962.0149,5198.0
2024-05-29 12:30:00,964.71,966.81,964.13,966.29,2633.0,962.1147,964.209,961.5362,963.6904,2633.0
2024-05-29 13:00:00,965.67,967.91,962.98,962.98,8738.0,963.0721,965.3061,960.3893,960.3893,8738.0
2024-05-29 13:30:00,963.49,963.49,961.19,961.4,7762.0,960.898,960.898,958.6041,958.8136,7762.0
2024-05-29 14:00:00,961.25,961.55,960.02,961.18,4550.0,958.664,958.9632,957.4373,958.5942,4550.0
2024-05-29 14:30:00,960.1,961.83,958.63,960.93,4490.0,957.5171,959.2424,956.051,958.3448,4490.0
2024-05-29 15:00:00,962.63,965.03,962.55,964.68,4432.0,960.0403,962.4338,959.9605,962.0848,4432.0
2024-05-29 15:30:00,964.17,967.87,964.16,966.46,16932.0,961.5761,965.2662,961.5662,963.86,16932.0
2024-05-30 09:30:00,965.58,965.58,952.3,953.02,13757.0,962.9823,962.9823,949.7381,950.4561,13757.0
2024-05-30 10:00:00,953.91,961.28,953.52,960.11,28481.0,951.3437,958.6939,950.9548,957.527,28481.0
2024-05-30 10:30:00,959.54,961.08,957.13,957.13,8420.0,956.9586,958.4944,954.5551,954.5551,8420.0
2024-05-30 11:00:00,957.62,960.74,957.12,960.56,4371.0,955.0437,958.1554,954.5451,957.9758,4371.0
2024-05-30 11:30:00,960.55,962.08,960.21,961.54,4327.0,957.9659,959.4917,957.6268,958.9532,4327.0
2024-05-30 12:00:00,961.89,965.57,961.75,963.34,4314.0,959.3023,962.9724,959.1626,960.7484,4314.0
2024-05-30 12:30:00,963.02,964.8,963.02,963.79,4475.0,960.4292,962.2044,960.4292,961.1971,4475.0
2024-05-30 13:00:00,963.0,964.59,961.76,963.62,5077.0,960.4093,961.995,959.1726,961.0276,5077.0
2024-05-30 13:30:00,964.92,965.3,962.22,964.16,6858.0,962.3241,962.7031,959.6314,961.5662,6858.0
2024-05-30 14:00:00,963.46,964.37,962.09,964.23,6318.0,960.868,961.7756,959.5017,961.636,6318.0
2024-05-30 14:30:00,964.19,965.86,963.41,965.86,12813.0,961.5961,963.2616,960.8182,963.2616,12813.0
2024-05-30 15:00:00,966.41,970.87,966.15,968.52,10562.0,963.8101,968.2581,963.5508,965.9144,10562.0
2024-05-30 15:30:00,969.72,971.86,966.26,969.41,59886.0,967.1112,969.2454,963.6605,966.802,59886.0
2024-05-31 09:30:00,969.14,978.19,967.43,974.37,19736.0,966.5328,975.5584,964.8274,971.7487,19736.0
2024-05-31 10:00:00,974.37,979.88,973.56,977.77,8871.0,971.7487,977.2439,970.9409,975.1395,8871.0
2024-05-31 10:30:00,977.77,980.11,977.51,978.0,7143.0,975.1395,977.4732,974.8802,975.3689,7143.0
2024-05-31 11:00:00,978.25,978.74,973.96,974.79,17074.0,975.6182,976.1069,971.3398,972.1676,17074.0
2024-05-31 11:30:00,973.98,976.1,973.01,974.17,8425.0,971.3597,973.474,970.3923,971.5492,8425.0
2024-05-31 12:00:00,973.37,974.14,970.7,972.08,7584.0,970.7514,971.5193,968.0886,969.4648,7584.0
2024-05-31 12:30:00,971.74,971.74,970.01,971.45,6785.0,969.1258,969.1258,967.4004,968.8365,6785.0
2024-05-31 13:00:00,971.1,971.1,967.58,969.3,6711.0,968.4875,968.4875,964.977,966.6923,6711.0
2024-05-31 13:30:00,968.84,970.99,968.5,969.81,3300.0,966.2336,968.3778,965.8945,967.201,3300.0
2024-05-31 14:00:00,969.94,972.67,969.94,971.62,8200.0,967.3306,970.0533,967.3306,969.0061,8200.0
2024-05-31 14:30:00,971.63,972.87,971.39,971.86,5823.0,969.0161,970.2527,968.7767,969.2454,5823.0
2024-05-31 15:00:00,972.24,976.71,971.85,975.78,9423.0,969.6244,974.0824,969.2355,973.1549,9423.0
2024-05-31 15:30:00,976.38,980.92,974.58,980.59,38653.0,973.7533,978.2811,971.9581,977.952,38653.0
2024-06-03 09:30:00,980.16,994.0,979.26,991.02,34152.0,977.5231,991.3259,976.6255,988.3539,34152.0
2024-06-03 10:00:00,992.03,1000.72,992.03,998.79,58097.0,989.3612,998.0278,989.3612,996.103,58097.0
2024-06-03 10:30:00,998.5,999.24,994.05,997.17,22271.0,995.8138,996.5518,991.3757,994.4873,22271.0
2024-06-03 11:00:00,996.89,1001.04,995.93,1000.0,27075.0,994.2081,998.3469,993.2507,997.3097,27075.0
2024-06-03 11:30:00,999.83,1000.89,991.87,992.52,9658.0,997.1402,998.1973,989.2016,989.8499,9658.0
2024-06-03 12:00:00,993.18,994.07,991.87,992.49,6006.0,990.5081,991.3957,989.2016,989.8199,6006.0
2024-06-03 12:30:00,992.24,992.95,989.61,991.92,5263.0,989.5706,990.2787,986.9477,989.2515,5263.0
2024-06-03 13:00:00,991.5,991.53,987.1,988.41,2675.0,988.8326,988.8625,984.4444,985.7509,2675.0
2024-06-03 13:30:00,988.92,993.07,988.92,992.47,3105.0,986.2595,990.3984,986.2595,989.8,3105.0
2024-06-03 14:00:00,992.98,995.0,992.95,994.76,3293.0,990.3086,992.3232,990.2787,992.0838,3293.0
2024-06-03 14:30:00,994.76,997.06,994.15,994.99,3403.0,992.0838,994.3776,991.4755,992.3132,3403.0
2024-06-03 15:00:00,995.28,995.28,992.64,993.44,6406.0,992.6024,992.6024,989.9695,990.7674,6406.0
2024-06-03 15:30:00,993.62,993.62,987.02,989.53,15346.0,990.9469,990.9469,984.3647,986.8679,15346.0
2024-06-04 09:30:00,989.79,998.82,986.64,998.42,9844.0,987.1272,996.1329,983.9857,995.734,9844.0
2024-06-04 10:00:00,997.53,1000.0,996.26,997.69,10046.0,994.8464,997.3097,993.5798,995.0059,10046.0
2024-06-04 10:30:00,998.16,999.07,995.78,996.39,5391.0,995.4747,996.3822,993.1011,993.7094,5391.0
2024-06-04 11:00:00,995.83,996.55,992.44,992.62,4677.0,993.151,993.869,989.7701,989.9496,4677.0
2024-06-04 11:30:00,992.7,992.96,990.32,992.0,5523.0,990.0294,990.2887,987.6558,989.3313,5523.0
2024-06-04 12:00:00,992.0,992.26,989.56,991.36,9551.0,989.3313,989.5906,986.8978,988.693,9551.0
2024-06-04 12:30:00,991.65,996.5,991.64,995.09,8477.0,988.9822,993.8191,988.9722,992.4129,8477.0
2024-06-04 13:00:00,995.98,997.5,995.83,995.83,2482.0,993.3005,994.8165,993.151,993.151,2482.0
2024-06-04 13:30:00,996.69,996.84,995.0,996.21,3279.0,994.0086,994.1582,992.3232,993.5299,3279.0
2024-06-04 14:00:00,996.17,999.0,995.99,999.0,3159.0,993.49,996.3124,993.3105,996.3124,3159.0
2024-06-04 14:30:00,999.0,1000.15,997.5,998.67,5495.0,996.3124,997.4593,994.8165,995.9833,5495.0
2024-06-04 15:00:00,997.3,997.41,993.0,993.73,6281.0,994.617,994.7267,990.3286,991.0566,6281.0
2024-06-04 15:30:00,993.03,994.77,992.65,992.65,14542.0,990.3585,992.0938,989.9795,989.9795,14542.0
2024-06-05 09:30:00,993.44,997.96,989.77,995.0,8228.0,990.7674,995.2752,987.1073,992.3232,8228.0
2024-06-05 10:00:00,995.0,997.09,991.9,996.71,9032.0,992.3232,994.4076,989.2315,994.0286,9032.0
2024-06-05 10:30:00,997.0,1006.55,997.0,1006.54,14132.0,994.3178,1003.8421,994.3178,1003.8321,14132.0
2024-06-05 11:00:00,1007.17,1008.8,1004.0,1006.85,6495.0,1004.4604,1006.0861,1001.299,1004.1413,6495.0
2024-06-05 11:30:00,1008.0,1009.03,1007.0,1008.3,4053.0,1005.2882,1006.3154,1004.2909,1005.5874,4053.0
2024-06-05 12:00:00,1008.3,1012.0,1007.66,1011.71,10505.0,1005.5874,1009.2774,1004.9491,1008.9882,10505.0
2024-06-05 12:30:00,1013.03,1014.0,1011.13,1012.83,5318.0,1010.3047,1011.2721,1008.4098,1010.1052,5318.0
2024-06-05 13:00:00,1014.0,1015.0,1010.58,1013.85,5674.0,1011.2721,1012.2694,1007.8613,1011.1225,5674.0
2024-06-05 13:30:00,1014.12,1014.12,1012.0,1012.0,4422.0,1011.3917,1011.3917,1009.2774,1009.2774,4422.0
2024-06-05 14:00:00,1012.76,1013.11,1010.4,1010.99,4691.0,1010.0354,1010.3845,1007.6818,1008.2702,4691.0
2024-06-05 14:30:00,1010.97,1011.99,1009.0,1009.0,4343.0,1008.2502,1009.2675,1006.2855,1006.2855,4343.0
2024-06-05 15:00:00,1009.02,1009.63,1007.13,1009.63,5799.0,1006.3055,1006.9138,1004.4206,1006.9138,5799.0
2024-06-05 15:30:00,1009.81,1010.47,1005.03,1005.03,25048.0,1007.0933,1007.7516,1002.3262,1002.3262,25048.0
2024-06-06 09:30:00,1005.19,1016.0,1004.0,1013.99,26923.0,1002.4858,1013.2667,1001.299,1011.2621,26923.0
2024-06-06 10:00:00,1013.69,1016.0,1007.83,1009.41,8195.0,1010.9629,1013.2667,1005.1187,1006.6944,8195.0
2024-06-06 10:30:00,1008.82,1008.83,1002.22,1007.3,14943.0,1006.106,1006.116,999.5238,1004.5901,14943.0
2024-06-06 11:00:00,1007.24,1008.49,1005.4,1006.7,6523.0,1004.5303,1005.7769,1002.6952,1003.9917,6523.0
2024-06-06 11:30:00,1006.66,1007.46,1003.59,1004.21,8655.0,1003.9518,1004.7497,1000.8901,1001.5084,8655.0
2024-06-06 12:00:00,1003.19,1004.58,1000.85,1001.28,8303.0,1000.4912,1001.8774,998.1574,998.5863,8303.0
2024-06-06 12:30:00,1001.77,1002.21,1000.05,1002.1,7757.0,999.075,999.5138,997.3596,999.4041,7757.0
2024-06-06 13:00:00,1001.75,1004.35,1000.07,1001.51,4890.0,999.055,1001.648,997.3795,998.8157,4890.0
2024-06-06 13:30:00,1001.17,1001.5,999.82,1000.59,3074.0,998.4766,998.8057,997.1302,997.8981,3074.0
2024-06-06 14:00:00,1000.0,1000.84,999.45,1000.11,8832.0,997.3097,998.1475,996.7612,997.4194,8832.0
2024-06-06 14:30:00,1000.1,1002.03,999.47,1001.72,7625.0,997.4095,999.3343,996.7812,999.0251,7625.0
2024-06-06 15:00:00,1001.83,1001.83,999.61,1000.08,6118.0,999.1348,999.1348,996.9208,997.3895,6118.0
2024-06-06 15:30:00,1000.09,1001.35,997.73,1000.16,50678.0,997.3995,998.6561,995.0458,997.4693,50678.0
2024-06-07 09:30:00,999.0,1002.47,994.44,1000.0,12748.0,996.3124,999.7731,991.7647,997.3097,12748.0
2024-06-07 10:00:00,1000.15,1000.22,996.05,999.63,2863.0,997.4593,997.5291,993.3704,996.9407,2863.0
2024-06-07 10:30:00,999.55,1003.83,999.51,1002.55,4253.0,996.8609,1001.1294,996.8211,999.8529,4253.0
2024-06-07 11:00:00,1001.32,1002.99,1000.01,1002.98,2186.0,998.6262,1000.2917,997.3197,1000.2817,2186.0
2024-06-07 11:30:00,1002.16,1003.0,1001.22,1001.37,4871.0,999.4639,1000.3017,998.5265,998.676,4871.0
2024-06-07 12:00:00,1002.82,1002.83,1001.3,1001.92,2893.0,1000.1221,1000.1321,998.6062,999.2246,2893.0
2024-06-07 12:30:00,1002.28,1004.0,1001.62,1004.0,1382.0,999.5836,1001.299,998.9254,1001.299,1382.0
2024-06-07 13:00:00,1004.0,1005.0,1003.99,1004.77,2673.0,1001.299,1002.2963,1001.289,1002.0669,2673.0
2024-06-07 13:30:00,1004.98,1007.43,1004.46,1007.43,3208.0,1002.2763,1004.7197,1001.7577,1004.7197,3208.0
2024-06-07 14:00:00,1006.8,1006.98,1005.24,1006.31,2635.0,1004.0914,1004.271,1002.5356,1003.6028,2635.0
2024-06-07 14:30:00,1006.04,1006.95,1005.23,1005.55,4124.0,1003.3335,1004.241,1002.5257,1002.8448,4124.0
2024-06-07 15:00:00,1005.0,1005.02,1003.29,1003.93,2127.0,1002.2963,1002.3162,1000.5909,1001.2292,2127.0
2024-06-07 15:30:00,1003.64,1004.34,1001.78,1002.52,7984.0,1000.9399,1001.6381,999.0849,999.823,7984.0
2024-06-10 09:30:00,998.45,998.45,994.01,995.51,7809.0,995.7639,995.7639,991.3358,992.8318,7809.0
2024-06-10 10:00:00,994.19,995.99,992.22,992.22,2360.0,991.5154,993.3105,989.5507,989.5507,2360.0
2024-06-10 10:30:00,993.29,995.66,993.1,994.0,5767.0,990.6178,992.9814,990.4283,991.3259,5767.0
2024-06-10 11:00:00,993.84,995.78,993.84,995.12,2513.0,991.1663,993.1011,991.1663,992.4429,2513.0
2024-06-10 11:30:00,995.01,995.73,992.75,993.47,4099.0,992.3332,993.0512,990.0792,990.7973,4099.0
2024-06-10 12:00:00,994.15,996.79,994.13,996.79,4318.0,991.4755,994.1084,991.4555,994.1084,4318.0
2024-06-10 12:30:00,996.38,998.57,996.38,998.57,1488.0,993.6995,995.8836,993.6995,995.8836,1488.0
2024-06-10 13:00:00,998.19,1000.69,998.19,998.23,6244.0,995.5046,997.9979,995.5046,995.5445,6244.0
2024-06-10 13:30:00,998.52,1000.38,997.4,999.71,1697.0,995.8337,997.6887,994.7167,997.0205,1697.0
2024-06-10 14:00:00,1000.01,1000.49,998.88,998.96,2790.0,997.3197,997.7984,996.1927,996.2725,2790.0
2024-06-10 14:30:00,999.24,999.24,998.28,998.55,2000.0,996.5518,996.5518,995.5944,995.8636,2000.0
2024-06-10 15:00:00,999.05,1001.27,998.89,1001.27,4890.0,996.3623,998.5763,996.2027,998.5763,4890.0
2024-06-10 15:30:00,1001.19,1002.95,997.78,1002.51,22847.0,998.4965,1000.2518,995.0957,999.813,22847.0
2024-06-11 09:30:00,998.08,1007.15,997.84,1000.48,12525.0,995.3949,1004.4405,995.1555,997.7884,12525.0
2024-06-11 10:00:00,1002.98,1006.21,1001.27,1002.94,5568.0,1000.2817,1003.503,998.5763,1000.2418,5568.0
2024-06-11 10:30:00,1004.2,1004.2,1001.5,1002.3,4440.0,1001.4984,1001.4984,998.8057,999.6035,4440.0
2024-06-11 11:00:00,1002.57,1002.58,999.59,1000.65,2226.0,999.8728,999.8828,996.9008,997.958,2226.0
2024-06-11 11:30:00,1001.59,1003.67,999.2,999.2,2123.0,998.8955,1000.9699,996.5119,996.5119,2123.0
2024-06-11 12:00:00,999.63,1002.39,999.49,1001.83,1597.0,996.9407,999.6933,996.8011,999.1348,1597.0
2024-06-11 12:30:00,1001.66,1001.94,1000.29,1000.44,4830.0,998.9653,999.2445,997.599,997.7485,4830.0
2024-06-11 13:00:00,999.83,1008.43,998.93,1004.82,18168.0,997.1402,1005.7171,996.2426,1002.1168,18168.0
2024-06-11 13:30:00,1005.3,1016.99,1004.41,1013.79,54495.0,1002.5955,1014.254,1001.7079,1011.0626,54495.0
2024-06-11 14:00:00,1012.44,1016.05,1012.34,1013.63,14215.0,1009.7163,1013.3166,1009.6165,1010.9031,14215.0
2024-06-11 14:30:00,1013.29,1015.43,1011.45,1011.85,12549.0,1010.564,1012.6982,1008.7289,1009.1279,12549.0
2024-06-11 15:00:00,1011.81,1011.81,1007.65,1007.65,6504.0,1009.088,1009.088,1004.9392,1004.9392,6504.0
2024-06-11 15:30:00,1008.27,1012.02,1005.54,1009.99,23943.0,1005.5575,1009.2974,1002.8348,1007.2729,23943.0
2024-06-12 09:30:00,1014.81,1017.34,1009.14,1013.55,20361.0,1012.0799,1014.6031,1006.4251,1010.8233,20361.0
2024-06-12 10:00:00,1013.33,1015.5,1013.01,1014.03,7191.0,1010.6039,1012.768,1010.2847,1011.302,7191.0
2024-06-12 10:30:00,1013.78,1015.77,1013.73,1014.62,9675.0,1011.0527,1013.0373,1011.0028,1011.8904,9675.0
2024-06-12 11:00:00,1014.63,1017.34,1014.16,1017.34,8679.0,1011.9004,1014.6031,1011.4316,1014.6031,8679.0
2024-06-12 11:30:00,1017.3,1018.38,1015.5,1016.43,5247.0,1014.5632,1015.6403,1012.768,1013.6955,5247.0
2024-06-12 12:00:00,1017.1,1018.38,1016.82,1018.38,6829.0,1014.3637,1015.6403,1014.0845,1015.6403,6829.0
2024-06-12 12:30:00,1018.48,1020.77,1017.97,1020.77,14189.0,1015.74,1018.0239,1015.2314,1018.0239,14189.0
2024-06-12 13:00:00,1020.26,1023.0,1020.26,1022.43,3776.0,1017.5152,1020.2479,1017.5152,1019.6794,3776.0
2024-06-12 13:30:00,1022.97,1022.97,1019.76,1020.86,6501.0,1020.2179,1020.2179,1017.0166,1018.1136,6501.0
2024-06-12 14:00:00,1019.7,1022.85,1018.09,1021.86,5455.0,1016.9567,1020.0983,1015.3511,1019.1109,5455.0
2024-06-12 14:30:00,1022.79,1024.73,1021.51,1024.05,6798.0,1020.0384,1021.9732,1018.7619,1021.295,6798.0
2024-06-12 15:00:00,1024.7,1029.88,1024.12,1027.32,14757.0,1021.9433,1027.1093,1021.3648,1024.5562,14757.0
2024-06-12 15:30:00,1027.31,1030.0,1026.47,1028.56,16669.0,1024.5463,1027.229,1023.7085,1025.7929,16669.0
2024-06-13 09:30:00,1019.35,1023.95,1017.87,1021.25,8998.0,1016.6077,1021.1953,1015.1317,1018.5026,8998.0
2024-06-13 10:00:00,1021.72,1023.29,1019.73,1020.74,5664.0,1018.9713,1020.5371,1016.9867,1017.9939,5664.0
2024-06-13 10:30:00,1020.74,1026.49,1020.6,1026.05,4765.0,1017.9939,1023.7285,1017.8543,1023.2897,4765.0
2024-06-13 11:00:00,1026.05,1030.0,1026.05,1029.54,5455.0,1023.2897,1027.229,1023.2897,1026.7703,5455.0
2024-06-13 11:30:00,1029.98,1030.83,1028.61,1028.85,8046.0,1027.2091,1028.0568,1025.8428,1026.0821,8046.0
2024-06-13 12:00:00,1026.57,1026.57,1023.0,1023.0,2864.0,1023.8083,1023.8083,1020.2479,1020.2479,2864.0
2024-06-13 12:30:00,1022.63,1024.11,1021.82,1023.22,4729.0,1019.8789,1021.3549,1019.071,1020.4673,4729.0
2024-06-13 13:00:00,1023.14,1023.14,1019.61,1020.52,4762.0,1020.3875,1020.3875,1016.867,1017.7745,4762.0
2024-06-13 13:30:00,1019.39,1020.62,1018.99,1020.62,3702.0,1016.6476,1017.8743,1016.2486,1017.8743,3702.0
2024-06-13 14:00:00,1020.88,1021.18,1019.72,1020.52,3725.0,1018.1336,1018.4328,1016.9767,1017.7745,3725.0
2024-06-13 14:30:00,1020.91,1023.91,1020.91,1023.91,6172.0,1018.1635,1021.1554,1018.1635,1021.1554,6172.0
2024-06-13 15:00:00,1023.69,1028.26,1023.18,1027.81,7673.0,1020.936,1025.4937,1020.4274,1025.0449,7673.0
2024-06-13 15:30:00,1027.71,1029.95,1026.09,1026.11,21858.0,1024.9452,1027.1792,1023.3295,1023.3495,21858.0
2024-06-14 09:30:00,1024.3,1033.01,1017.96,1030.14,9577.0,1021.5444,1030.2309,1015.2214,1027.3686,9577.0
2024-06-14 10:00:00,1031.85,1033.87,1030.35,1031.55,3515.0,1029.074,1031.0886,1027.5781,1028.7749,3515.0
2024-06-14 10:30:00,1031.56,1033.74,1031.27,1032.63,4312.0,1028.7848,1030.959,1028.4956,1029.8519,4312.0
2024-06-14 11:00:00,1032.88,1034.62,1032.87,1034.59,3436.0,1030.1013,1031.8366,1030.0913,1031.8067,3436.0
2024-06-14 11:30:00,1034.87,1037.69,1034.1,1037.69,10170.0,1032.0859,1034.8983,1031.318,1034.8983,10170.0
2024-06-14 12:00:00,1037.19,1042.66,1036.58,1041.48,23109.0,1034.3997,1039.855,1033.7913,1038.6781,23109.0
2024-06-14 12:30:00,1040.97,1041.8,1033.1,1033.76,10310.0,1038.1695,1038.9973,1030.3207,1030.9789,10310.0
2024-06-14 13:00:00,1034.74,1038.04,1034.01,1038.04,1702.0,1031.9563,1035.2474,1031.2282,1035.2474,1702.0
2024-06-14 13:30:00,1036.94,1038.29,1035.03,1035.09,8041.0,1034.1504,1035.4967,1032.2455,1032.3053,8041.0
2024-06-14 14:00:00,1034.14,1035.02,1031.48,1034.3,7498.0,1031.3579,1032.2355,1028.705,1031.5175,7498.0
2024-06-14 14:30:00,1034.14,1035.24,1033.39,1034.75,4067.0,1031.3579,1032.4549,1030.6099,1031.9662,4067.0
2024-06-14 15:00:00,1034.49,1036.55,1034.27,1035.51,3224.0,1031.7069,1033.7614,1031.4875,1032.7242,3224.0
2024-06-14 15:30:00,1035.24,1037.5,1034.5,1037.26,16073.0,1032.4549,1034.7088,1031.7169,1034.4695,16073.0
2024-06-17 09:30:00,1036.52,1038.22,1026.01,1027.26,24603.0,1033.7315,1035.4269,1023.2498,1024.4964,24603.0
2024-06-17 10:00:00,1029.52,1040.88,1029.52,1040.88,5520.0,1026.7503,1038.0798,1026.7503,1038.0798,5520.0
2024-06-17 10:30:00,1040.42,1044.35,1038.26,1042.72,10343.0,1037.621,1041.5404,1035.4668,1039.9148,10343.0
2024-06-17 11:00:00,1043.59,1044.77,1042.57,1043.26,4480.0,1040.7825,1041.9593,1039.7652,1040.4534,4480.0
2024-06-17 11:30:00,1043.7,1043.7,1041.63,1043.29,2680.0,1040.8922,1040.8922,1038.8277,1040.4833,2680.0
2024-06-17 12:00:00,1042.41,1044.0,1041.94,1043.57,3732.0,1039.6056,1041.1914,1039.1369,1040.7625,3732.0
2024-06-17 12:30:00,1043.48,1044.67,1043.32,1043.64,2957.0,1040.6728,1041.8596,1040.5132,1040.8323,2957.0
2024-06-17 13:00:00,1044.0,1045.0,1043.54,1044.68,1728.0,1041.1914,1042.1887,1040.7326,1041.8695,1728.0
2024-06-17 13:30:00,1045.9,1048.72,1045.9,1048.14,3372.0,1043.0862,1045.8987,1043.0862,1045.3202,3372.0
2024-06-17 14:00:00,1048.37,1049.5,1046.77,1047.44,8791.0,1045.5496,1046.6766,1043.9539,1044.6221,8791.0
2024-06-17 14:30:00,1046.59,1047.71,1042.85,1043.38,6514.0,1043.7744,1044.8914,1040.0445,1040.573,6514.0
2024-06-17 15:00:00,1043.34,1047.56,1042.84,1047.12,8212.0,1040.5331,1044.7418,1040.0345,1044.303,8212.0
2024-06-17 15:30:00,1047.11,1047.59,1042.73,1046.49,28452.0,1044.293,1044.7717,1039.9248,1043.6747,28452.0
2024-06-18 09:30:00,1046.5,1047.45,1044.29,1044.8,14246.0,1043.6846,1044.6321,1041.4806,1041.9892,14246.0
2024-06-18 10:00:00,1044.21,1052.34,1044.21,1051.37,27044.0,1041.4008,1049.5089,1041.4008,1048.5415,27044.0
2024-06-18 10:30:00,1051.31,1051.55,1047.82,1049.48,5529.0,1048.4817,1048.721,1045.0011,1046.6566,5529.0
2024-06-18 11:00:00,1048.8,1049.86,1048.12,1048.8,2911.0,1045.9784,1047.0356,1045.3003,1045.9784,2911.0
2024-06-18 11:30:00,1048.81,1049.25,1048.18,1049.17,3682.0,1045.9884,1046.4272,1045.3601,1046.3475,3682.0
2024-06-18 12:00:00,1049.0,1049.0,1045.85,1046.05,3519.0,1046.1779,1046.1779,1043.0364,1043.2358,3519.0
2024-06-18 12:30:00,1045.97,1047.0,1044.71,1046.66,6543.0,1043.1561,1044.1833,1041.8995,1043.8442,6543.0
2024-06-18 13:00:00,1047.12,1047.87,1045.9,1046.6,6133.0,1044.303,1045.0509,1043.0862,1043.7844,6133.0
2024-06-18 13:30:00,1046.64,1047.26,1045.28,1046.6,8359.0,1043.8243,1044.4426,1042.4679,1043.7844,8359.0
2024-06-18 14:00:00,1046.61,1046.64,1042.92,1042.92,7647.0,1043.7943,1043.8243,1040.1143,1040.1143,7647.0
2024-06-18 14:30:00,1042.39,1042.39,1039.46,1039.47,6856.0,1039.5857,1039.5857,1036.6636,1036.6735,6856.0
2024-06-18 15:00:00,1039.15,1039.49,1036.0,1036.62,8802.0,1036.3544,1036.6935,1033.2129,1033.8312,8802.0
2024-06-18 15:30:00,1036.86,1039.85,1036.86,1038.86,24555.0,1034.0706,1037.0525,1034.0706,1036.0652,24555.0
2024-06-20 09:30:00,1038.44,1040.53,1034.63,1034.82,13129.0,1035.6463,1037.7307,1031.8466,1032.0361,13129.0
2024-06-20 10:00:00,1034.37,1034.94,1028.21,1029.32,9693.0,1031.5873,1032.1557,1025.4438,1026.5509,9693.0
2024-06-20 10:30:00,1030.24,1030.91,1028.0,1028.79,15618.0,1027.4684,1028.1366,1025.2344,1026.0223,15618.0
2024-06-20 11:00:00,1029.29,1033.99,1028.23,1033.99,16743.0,1026.5209,1031.2083,1025.4638,1031.2083,16743.0
2024-06-20 11:30:00,1033.29,1041.34,1033.29,1039.25,15476.0,1030.5102,1038.5385,1030.5102,1036.4541,15476.0
2024-06-20 12:00:00,1038.55,1041.08,1036.26,1037.21,18076.0,1035.756,1038.2792,1033.4722,1034.4196,18076.0
2024-06-20 12:30:00,1038.18,1042.09,1037.03,1040.0,11981.0,1035.387,1039.2865,1034.2401,1037.2021,11981.0
2024-06-20 13:00:00,1038.72,1042.13,1037.05,1041.49,10958.0,1035.9256,1039.3264,1034.2601,1038.6881,10958.0
2024-06-20 13:30:00,1041.42,1044.77,1040.49,1044.08,14618.0,1038.6183,1041.9593,1037.6908,1041.2711,14618.0
2024-06-20 14:00:00,1044.67,1044.86,1041.1,1042.18,11627.0,1041.8596,1042.049,1038.2992,1039.3763,11627.0
2024-06-20 14:30:00,1042.25,1042.8,1039.5,1040.65,14197.0,1039.4461,1039.9946,1036.7035,1037.8504,14197.0
2024-06-20 15:00:00,1040.24,1043.29,1036.04,1043.29,12734.0,1037.4415,1040.4833,1033.2528,1040.4833,12734.0
2024-06-20 15:30:00,1043.31,1046.29,1042.14,1044.91,21292.0,1040.5032,1043.4752,1039.3364,1042.0989,21292.0
2024-06-21 09:30:00,1050.78,1051.47,1045.0,1047.52,163048.0,1047.9531,1048.6413,1042.1887,1044.7019,163048.0
2024-06-21 10:00:00,1046.55,1052.8,1046.54,1050.93,7209.0,1043.7345,1049.9677,1043.7245,1048.1027,7209.0
2024-06-21 10:30:00,1051.3,1052.65,1048.49,1050.57,9754.0,1048.4717,1049.8181,1045.6693,1047.7437,9754.0
2024-06-21 11:00:00,1049.59,1049.68,1041.25,1044.65,10557.0,1046.7663,1046.8561,1038.4488,1041.8396,10557.0
2024-06-21 11:30:00,1045.8,1049.57,1045.61,1049.23,15895.0,1042.9865,1046.7464,1042.797,1046.4073,15895.0
2024-06-21 12:00:00,1050.48,1054.21,1048.66,1052.82,11080.0,1047.6539,1051.3739,1045.8388,1049.9876,11080.0
2024-06-21 12:30:00,1052.93,1055.0,1051.87,1052.63,9557.0,1050.0973,1052.1618,1049.0402,1049.7981,9557.0
2024-06-21 13:00:00,1052.18,1053.55,1051.05,1052.76,6669.0,1049.3494,1050.7157,1048.2224,1049.9278,6669.0
2024-06-21 13:30:00,1052.12,1055.0,1051.08,1053.11,9643.0,1049.2895,1052.1618,1048.2523,1050.2769,9643.0
2024-06-21 14:00:00,1053.29,1054.73,1051.84,1053.71,9672.0,1050.4564,1051.8925,1049.0103,1050.8752,9672.0
2024-06-21 14:30:00,1052.49,1053.6,1048.99,1052.88,16119.0,1049.6585,1050.7655,1046.1679,1050.0475,16119.0
2024-06-21 15:00:00,1052.88,1056.83,1051.81,1055.78,32584.0,1050.0475,1053.9868,1048.9804,1052.9397,32584.0
2024-06-21 15:30:00,1055.76,1059.8,1052.97,1053.66,57404.0,1052.9197,1056.9489,1050.1372,1050.8254,57404.0
2024-06-24 09:30:00,1060.0,1060.74,1052.26,1059.48,13573.0,1057.1483,1057.8863,1049.4291,1056.6297,13573.0
2024-06-24 10:00:00,1057.91,1063.83,1055.28,1063.03,12138.0,1055.0639,1060.968,1052.441,1060.1702,12138.0
2024-06-24 10:30:00,1062.84,1063.85,1059.77,1061.64,7066.0,1059.9807,1060.988,1056.9189,1058.7839,7066.0
2024-06-24 11:00:00,1062.06,1062.39,1060.03,1060.03,4953.0,1059.2028,1059.5319,1057.1782,1057.1782,4953.0
2024-06-24 11:30:00,1061.71,1067.01,1061.71,1066.52,5083.0,1058.8537,1064.1395,1058.8537,1063.6508,5083.0
2024-06-24 12:00:00,1066.65,1066.66,1060.07,1065.62,9474.0,1063.7804,1063.7904,1057.2181,1062.7532,9474.0
2024-06-24 12:30:00,1067.18,1068.0,1063.97,1066.72,5684.0,1064.309,1065.1268,1061.1076,1063.8502,5684.0
2024-06-24 13:00:00,1065.67,1065.76,1060.99,1063.0,4431.0,1062.8031,1062.8928,1058.1357,1060.1402,4431.0
2024-06-24 13:30:00,1062.91,1062.92,1061.05,1061.45,3182.0,1060.0505,1060.0605,1058.1955,1058.5944,3182.0
2024-06-24 14:00:00,1061.29,1065.2,1059.74,1064.58,4297.0,1058.4348,1062.3343,1056.889,1061.716,4297.0
2024-06-24 14:30:00,1064.77,1065.1,1062.5,1062.85,4109.0,1061.9055,1062.2346,1059.6416,1059.9906,4109.0
2024-06-24 15:00:00,1062.49,1063.39,1061.85,1063.38,4001.0,1059.6316,1060.5292,1058.9933,1060.5192,4001.0
2024-06-24 15:30:00,1063.95,1066.19,1061.83,1063.37,26546.0,1061.0877,1063.3217,1058.9734,1060.5093,26546.0
2024-06-25 09:30:00,1068.12,1077.81,1066.04,1076.47,30905.0,1065.2465,1074.9104,1063.1721,1073.574,30905.0
2024-06-25 10:00:00,1076.99,1081.17,1075.47,1077.2,20344.0,1074.0926,1078.2614,1072.5767,1074.302,20344.0
2024-06-25 10:30:00,1078.47,1080.8,1076.95,1078.48,25646.0,1075.5686,1077.8924,1074.0527,1075.5786,25646.0
2024-06-25 11:00:00,1079.07,1080.34,1075.03,1075.36,18678.0,1076.167,1077.4336,1072.1379,1072.467,18678.0
2024-06-25 11:30:00,1075.21,1077.72,1073.08,1074.0,14517.0,1072.3174,1074.8206,1070.1931,1071.1107,14517.0
2024-06-25 12:00:00,1074.66,1080.0,1074.49,1077.8,13568.0,1071.7689,1077.0945,1071.5993,1074.9004,13568.0
2024-06-25 12:30:00,1077.26,1078.99,1074.37,1076.06,19856.0,1074.3619,1076.0872,1071.4797,1073.1651,19856.0
2024-06-25 13:00:00,1075.2,1076.52,1069.23,1072.48,11064.0,1072.3074,1073.6239,1066.3535,1069.5947,11064.0
2024-06-25 13:30:00,1072.52,1075.14,1070.29,1073.31,4761.0,1069.6346,1072.2476,1067.4106,1070.4225,4761.0
2024-06-25 14:00:00,1073.32,1074.4,1073.03,1073.58,4902.0,1070.4325,1071.5096,1070.1433,1070.6918,4902.0
2024-06-25 14:30:00,1073.93,1073.94,1070.71,1070.77,6099.0,1071.0408,1071.0508,1067.8295,1067.8893,6099.0
2024-06-25 15:00:00,1070.92,1073.56,1070.41,1071.75,5964.0,1068.0389,1070.6718,1067.5303,1068.8667,5964.0
2024-06-25 15:30:00,1071.98,1071.98,1069.38,1071.62,18504.0,1069.0961,1069.0961,1066.5031,1068.7371,18504.0
2024-06-26 09:30:00,1067.0,1072.32,1057.02,1057.02,16049.0,1064.1295,1069.4352,1054.1763,1054.1763,16049.0
2024-06-26 10:00:00,1057.39,1057.39,1049.58,1057.17,20923.0,1054.5453,1054.5453,1046.7563,1054.3259,20923.0
2024-06-26 10:30:00,1056.4,1061.85,1056.21,1060.12,9014.0,1053.558,1058.9933,1053.3685,1057.268,9014.0
2024-06-26 11:00:00,1060.43,1064.75,1055.49,1063.67,9438.0,1057.5772,1061.8855,1052.6504,1060.8084,9438.0
2024-06-26 11:30:00,1064.63,1070.3,1063.5,1070.3,6644.0,1061.7659,1067.4206,1060.6389,1067.4206,6644.0
2024-06-26 12:00:00,1070.34,1073.55,1070.0,1073.36,10396.0,1067.4605,1070.6619,1067.1214,1070.4724,10396.0
2024-06-26 12:30:00,1073.51,1075.3,1071.83,1071.85,8632.0,1070.622,1072.4072,1068.9465,1068.9664,8632.0
2024-06-26 13:00:00,1072.59,1072.61,1066.48,1068.12,3124.0,1069.7044,1069.7244,1063.6109,1065.2465,3124.0
2024-06-26 13:30:00,1067.38,1068.33,1065.74,1067.41,7580.0,1064.5085,1065.4559,1062.8729,1064.5384,7580.0
2024-06-26 14:00:00,1066.95,1067.44,1065.59,1065.59,1811.0,1064.0796,1064.5683,1062.7233,1062.7233,1811.0
2024-06-26 14:30:00,1065.44,1068.84,1065.1,1067.99,2985.0,1062.5737,1065.9645,1062.2346,1065.1168,2985.0
2024-06-26 15:00:00,1067.9,1067.94,1066.38,1067.11,3243.0,1065.0271,1065.067,1063.5112,1064.2392,3243.0
2024-06-26 15:30:00,1067.01,1070.06,1067.0,1069.18,19263.0,1064.1395,1067.1813,1064.1295,1066.3036,19263.0
2024-06-27 09:30:00,1071.22,1073.05,1065.2,1068.83,8494.0,1068.3381,1070.1632,1062.3343,1065.9546,8494.0
2024-06-27 10:00:00,1065.1,1067.94,1056.6,1057.32,7532.0,1062.2346,1065.067,1053.7575,1054.4755,7532.0
2024-06-27 10:30:00,1058.01,1059.69,1057.03,1057.6,6174.0,1055.1637,1056.8392,1054.1863,1054.7548,6174.0
2024-06-27 11:00:00,1056.4,1059.18,1055.03,1056.32,8871.0,1053.558,1056.3305,1052.1917,1053.4782,8871.0
2024-06-27 11:30:00,1055.13,1057.31,1050.52,1052.1,12160.0,1052.2914,1054.4656,1047.6938,1049.2696,12160.0
2024-06-27 12:00:00,1051.52,1054.72,1051.52,1054.72,1720.0,1048.6911,1051.8825,1048.6911,1051.8825,1720.0
2024-06-27 12:30:00,1054.72,1055.54,1053.4,1053.4,3969.0,1051.8825,1052.7003,1050.5661,1050.5661,3969.0
2024-06-27 13:00:00,1054.65,1057.69,1054.64,1055.32,6607.0,1051.8127,1054.8445,1051.8027,1052.4809,6607.0
2024-06-27 13:30:00,1054.88,1054.88,1051.76,1053.0,1500.0,1052.0421,1052.0421,1048.9305,1050.1671,1500.0
2024-06-27 14:00:00,1052.49,1053.01,1047.01,1049.05,7874.0,1049.6585,1050.1771,1044.1933,1046.2278,7874.0
2024-06-27 14:30:00,1049.08,1051.68,1048.97,1049.68,4045.0,1046.2577,1048.8507,1046.148,1046.8561,4045.0
2024-06-27 15:00:00,1049.72,1049.72,1047.31,1047.65,4007.0,1046.896,1046.896,1044.4925,1044.8315,4007.0
2024-06-27 15:30:00,1047.65,1052.54,1047.65,1050.34,24970.0,1044.8315,1049.7084,1044.8315,1047.5143,24970.0
2024-06-28 09:30:00,1054.81,1055.82,1045.79,1049.06,8680.0,1051.9723,1052.9796,1042.9765,1046.2377,8680.0
2024-06-28 10:00:00,1050.26,1053.12,1048.72,1049.89,14175.0,1047.4345,1050.2868,1045.8987,1047.0655,14175.0
2024-06-28 10:30:00,1048.97,1050.0,1045.86,1046.69,12287.0,1046.148,1047.1752,1043.0464,1043.8741,12287.0
2024-06-28 11:00:00,1046.88,1048.97,1045.64,1045.81,15566.0,1044.0636,1046.148,1042.8269,1042.9965,15566.0
2024-06-28 11:30:00,1047.46,1047.46,1041.78,1043.87,9262.0,1044.6421,1044.6421,1038.9773,1041.0617,9262.0
2024-06-28 12:00:00,1044.25,1046.7,1044.03,1046.3,5999.0,1041.4407,1043.8841,1041.2213,1043.4852,5999.0
2024-06-28 12:30:00,1047.27,1048.55,1046.56,1046.56,4004.0,1044.4526,1045.7291,1043.7445,1043.7445,4004.0
2024-06-28 13:00:00,1046.5,1046.65,1042.19,1045.55,6138.0,1043.6846,1043.8342,1039.3862,1042.7372,6138.0
2024-06-28 13:30:00,1045.0,1051.92,1044.45,1048.76,14020.0,1042.1887,1049.0901,1041.6402,1045.9386,14020.0
2024-06-28 14:00:00,1049.96,1057.22,1049.95,1055.78,23664.0,1047.1353,1054.3758,1047.1254,1052.9397,23664.0
2024-06-28 14:30:00,1054.96,1054.96,1051.22,1052.28,7704.0,1052.1219,1052.1219,1048.3919,1049.4491,7704.0
2024-06-28 15:00:00,1052.56,1053.71,1050.69,1052.16,13815.0,1049.7283,1050.8752,1047.8634,1049.3294,13815.0
2024-06-28 15:30:00,1052.16,1053.04,1045.66,1052.06,74472.0,1049.3294,1050.207,1042.8469,1049.2297,74472.0
2024-07-01 09:30:00,1047.11,1069.69,1045.0,1067.86,32129.0,1044.293,1066.8122,1042.1887,1064.9872,32129.0
2024-07-01 10:00:00,1067.85,1069.69,1060.88,1065.68,38332.0,1064.9772,1066.8122,1058.0259,1062.813,38332.0
2024-07-01 10:30:00,1064.44,1066.34,1056.57,1060.02,11976.0,1061.5764,1063.4713,1053.7275,1057.1683,11976.0
2024-07-01 11:00:00,1060.02,1062.34,1057.38,1059.85,6969.0,1057.1683,1059.482,1054.5354,1056.9987,6969.0
2024-07-01 11:30:00,1058.17,1058.82,1050.66,1051.7,4981.0,1055.3232,1055.9715,1047.8334,1048.8706,4981.0
2024-07-01 12:00:00,1051.82,1053.53,1049.89,1050.71,3925.0,1048.9903,1050.6957,1047.0655,1047.8833,3925.0
2024-07-01 12:30:00,1049.48,1051.56,1049.06,1050.09,5124.0,1046.6566,1048.731,1046.2377,1047.265,5124.0
2024-07-01 13:00:00,1049.39,1053.1,1048.74,1053.1,4636.0,1046.5669,1050.2669,1045.9186,1050.2669,4636.0
2024-07-01 13:30:00,1054.37,1054.37,1047.79,1047.8,4449.0,1051.5335,1051.5335,1044.9712,1044.9811,4449.0
2024-07-01 14:00:00,1047.87,1050.92,1047.07,1049.61,5192.0,1045.0509,1048.0927,1044.2531,1046.7863,5192.0
2024-07-01 14:30:00,1049.54,1054.0,1049.54,1051.88,7375.0,1046.7165,1051.1645,1046.7165,1049.0502,7375.0
2024-07-01 15:00:00,1052.76,1054.79,1052.14,1054.03,6016.0,1049.9278,1051.9523,1049.3095,1051.1944,6016.0
2024-07-01 15:30:00,1053.59,1058.19,1053.58,1056.51,8607.0,1050.7556,1055.3432,1050.7456,1053.6677,8607.0
2024-07-02 09:30:00,1054.0,1058.17,1034.12,1034.12,15756.0,1051.1645,1055.3232,1031.3379,1031.3379,15756.0
2024-07-02 10:00:00,1037.63,1037.63,1031.62,1035.35,11143.0,1034.8385,1034.8385,1028.8447,1032.5646,11143.0
2024-07-02 10:30:00,1036.82,1041.68,1036.08,1041.66,7718.0,1034.0307,1038.8776,1033.2927,1038.8577,7718.0
2024-07-02 11:00:00,1040.38,1042.75,1036.57,1040.46,7714.0,1037.5811,1039.9447,1033.7813,1037.6609,7714.0
2024-07-02 11:30:00,1041.0,1041.0,1035.57,1035.63,4060.0,1038.1994,1038.1994,1032.784,1032.8439,4060.0
2024-07-02 12:00:00,1035.12,1037.15,1035.11,1036.61,4701.0,1032.3353,1034.3598,1032.3253,1033.8212,4701.0
2024-07-02 12:30:00,1037.36,1037.36,1030.69,1030.69,9048.0,1034.5692,1034.5692,1027.9172,1027.9172,9048.0
2024-07-02 13:00:00,1030.69,1032.53,1030.23,1031.8,5096.0,1027.9172,1029.7522,1027.4584,1029.0242,5096.0
2024-07-02 13:30:00,1031.76,1038.08,1031.58,1037.36,13804.0,1028.9843,1035.2873,1028.8048,1034.5692,13804.0
2024-07-02 14:00:00,1037.18,1040.61,1037.18,1040.61,3135.0,1034.3897,1037.8105,1034.3897,1037.8105,3135.0
2024-07-02 14:30:00,1040.59,1045.05,1039.01,1044.66,7221.0,1037.7905,1042.2385,1036.2148,1041.8496,7221.0
2024-07-02 15:00:00,1045.45,1046.49,1043.89,1044.44,4065.0,1042.6375,1043.6747,1041.0817,1041.6302,4065.0
2024-07-02 15:30:00,1044.88,1047.21,1044.11,1044.82,11151.0,1042.069,1044.3927,1041.3011,1042.0092,11151.0
2024-07-03 09:30:00,1042.28,1047.25,1034.32,1036.23,10842.0,1039.476,1044.4326,1031.5374,1033.4423,10842.0
2024-07-03 10:00:00,1034.43,1034.43,1028.61,1030.15,7496.0,1031.6471,1031.6471,1025.8428,1027.3786,7496.0
2024-07-03 10:30:00,1029.21,1031.17,1014.37,1015.59,16943.0,1026.4412,1028.3959,1011.6411,1012.8578,16943.0
2024-07-03 11:00:00,1016.1,1025.66,1011.67,1022.07,25143.0,1013.3664,1022.9007,1008.9483,1019.3204,25143.0
2024-07-03 11:30:00,1021.45,1025.99,1019.32,1021.15,9602.0,1018.702,1023.2298,1016.5778,1018.4028,9602.0
2024-07-03 12:00:00,1020.35,1021.26,1013.74,1016.08,17494.0,1017.605,1018.5125,1011.0128,1013.3465,17494.0
2024-07-03 12:30:00,1015.93,1027.06,1015.3,1023.79,34094.0,1013.1969,1024.2969,1012.5686,1021.0357,34094.0
2024-07-05 09:30:00,1027.47,1036.22,1025.8,1033.02,8380.0,1024.7058,1033.4323,1023.0403,1030.2409,8380.0
2024-07-05 10:00:00,1034.39,1037.48,1032.01,1035.41,3928.0,1031.6072,1034.6889,1029.2336,1032.6245,3928.0
2024-07-05 10:30:00,1035.93,1039.33,1034.01,1034.02,12084.0,1033.1431,1036.5339,1031.2282,1031.2382,12084.0
2024-07-05 11:00:00,1034.99,1035.6,1032.73,1033.68,4175.0,1032.2056,1032.814,1029.9517,1030.8991,4175.0
2024-07-05 11:30:00,1033.34,1038.33,1033.34,1037.32,3873.0,1030.56,1035.5366,1030.56,1034.5293,3873.0
2024-07-05 12:00:00,1037.18,1040.05,1034.47,1034.8,8053.0,1034.3897,1037.252,1031.687,1032.0161,8053.0
2024-07-05 12:30:00,1035.29,1035.44,1033.0,1035.06,4822.0,1032.5048,1032.6544,1030.221,1032.2754,4822.0
2024-07-05 13:00:00,1034.28,1035.0,1032.43,1034.79,4037.0,1031.4975,1032.2156,1029.6525,1032.0061,4037.0
2024-07-05 13:30:00,1034.99,1035.77,1033.26,1033.26,5686.0,1032.2056,1032.9835,1030.4803,1030.4803,5686.0
2024-07-05 14:00:00,1033.0,1033.3,1032.38,1032.78,3331.0,1030.221,1030.5201,1029.6026,1030.0015,3331.0
2024-07-05 14:30:00,1032.94,1034.58,1031.84,1031.84,4533.0,1030.1611,1031.7967,1029.0641,1029.0641,4533.0
2024-07-05 15:00:00,1031.8,1034.12,1031.8,1033.32,3885.0,1029.0242,1031.3379,1029.0242,1030.5401,3885.0
2024-07-05 15:30:00,1033.26,1038.76,1032.07,1034.09,14225.0,1030.4803,1035.9655,1029.2935,1031.308,14225.0
2024-07-08 09:30:00,1039.51,1043.29,1037.32,1043.0,8283.0,1036.7134,1040.4833,1034.5293,1040.1941,8283.0
2024-07-08 10:00:00,1043.0,1048.21,1038.69,1044.97,7764.0,1040.1941,1045.39,1035.8956,1042.1588,7764.0
2024-07-08 10:30:00,1046.4,1048.04,1043.51,1046.51,4578.0,1043.5849,1045.2205,1040.7027,1043.6946,4578.0
2024-07-08 11:00:00,1046.23,1048.06,1043.28,1044.92,10138.0,1043.4154,1045.2404,1040.4733,1042.1089,10138.0
2024-07-08 11:30:00,1044.1,1046.17,1042.91,1045.6,19700.0,1041.2911,1043.3555,1040.1043,1042.7871,19700.0
2024-07-08 12:00:00,1045.27,1048.22,1043.46,1046.91,10621.0,1042.4579,1045.4,1040.6528,1044.0935,10621.0
2024-07-08 12:30:00,1047.36,1049.05,1047.16,1048.79,2534.0,1044.5423,1046.2278,1044.3429,1045.9685,2534.0
2024-07-08 13:00:00,1047.8,1048.82,1046.78,1048.74,3015.0,1044.9811,1045.9984,1043.9639,1045.9186,3015.0
2024-07-08 13:30:00,1049.88,1051.39,1048.74,1049.46,7492.0,1047.0555,1048.5615,1045.9186,1046.6367,7492.0
2024-07-08 14:00:00,1050.61,1053.59,1049.3,1051.9,8399.0,1047.7836,1050.7556,1046.4771,1049.0701,8399.0
2024-07-08 14:30:00,1052.41,1054.6,1050.6,1053.75,6914.0,1049.5787,1051.7628,1047.7736,1050.9151,6914.0
2024-07-08 15:00:00,1053.51,1054.0,1049.7,1051.45,11488.0,1050.6758,1051.1645,1046.876,1048.6213,11488.0
2024-07-08 15:30:00,1051.56,1053.81,1050.3,1052.82,25568.0,1048.731,1050.975,1047.4744,1049.9876,25568.0
2024-07-09 09:30:00,1055.83,1056.49,1049.2,1049.2,10031.0,1052.9895,1053.6478,1046.3774,1046.3774,10031.0
2024-07-09 10:00:00,1048.89,1051.58,1040.01,1049.85,12028.0,1046.0682,1048.751,1037.2121,1047.0256,12028.0
2024-07-09 10:30:00,1049.3,1055.96,1049.0,1055.21,5940.0,1046.4771,1053.1192,1046.1779,1052.3712,5940.0
2024-07-09 11:00:00,1055.21,1056.83,1052.99,1055.6,8746.0,1052.3712,1053.9868,1050.1572,1052.7602,8746.0
2024-07-09 11:30:00,1055.55,1055.55,1051.98,1052.84,2800.0,1052.7103,1052.7103,1049.1499,1050.0076,2800.0
2024-07-09 12:00:00,1055.54,1057.64,1053.8,1057.64,3186.0,1052.7003,1054.7947,1050.965,1054.7947,3186.0
2024-07-09 12:30:00,1057.64,1058.74,1055.95,1055.96,3568.0,1054.7947,1055.8917,1053.1092,1053.1192,3568.0
2024-07-09 13:00:00,1056.31,1059.01,1055.8,1056.98,5357.0,1053.4682,1056.161,1052.9596,1054.1364,5357.0
2024-07-09 13:30:00,1056.17,1057.26,1054.9,1055.04,1317.0,1053.3286,1054.4157,1052.062,1052.2017,1317.0
2024-07-09 14:00:00,1054.58,1054.58,1052.22,1052.92,1907.0,1051.7429,1051.7429,1049.3892,1050.0874,1907.0
2024-07-09 14:30:00,1053.24,1054.9,1053.0,1054.89,3127.0,1050.4065,1052.062,1050.1671,1052.0521,3127.0
2024-07-09 15:00:00,1054.89,1054.9,1051.13,1053.95,3448.0,1052.0521,1052.062,1048.3022,1051.1146,3448.0
2024-07-09 15:30:00,1055.35,1056.1,1053.57,1054.09,11285.0,1052.5108,1053.2588,1050.7356,1051.2542,11285.0
2024-07-10 09:30:00,1057.17,1058.48,1053.28,1055.28,6761.0,1054.3259,1055.6324,1050.4464,1052.441,6761.0
2024-07-10 10:00:00,1058.08,1061.75,1055.38,1061.61,4684.0,1055.2335,1058.8936,1052.5407,1058.754,4684.0
2024-07-10 10:30:00,1061.6,1065.51,1061.13,1065.5,3292.0,1058.744,1062.6435,1058.2753,1062.6335,3292.0
2024-07-10 11:00:00,1064.08,1064.08,1061.64,1062.49,1508.0,1061.2173,1061.2173,1058.7839,1059.6316,1508.0
2024-07-10 11:30:00,1060.39,1060.39,1057.94,1059.63,2866.0,1057.5373,1057.5373,1055.0939,1056.7793,2866.0
2024-07-10 12:00:00,1059.19,1062.96,1058.48,1062.79,3071.0,1056.3405,1060.1004,1055.6324,1059.9308,3071.0
2024-07-10 12:30:00,1062.96,1066.81,1061.74,1066.81,7855.0,1060.1004,1063.94,1058.8836,1063.94,7855.0
2024-07-10 13:00:00,1067.52,1072.33,1067.26,1069.72,7123.0,1064.6481,1069.4451,1064.3888,1066.8422,7123.0
2024-07-10 13:30:00,1067.17,1069.24,1067.03,1068.42,2282.0,1064.299,1066.3635,1064.1594,1065.5457,2282.0
2024-07-10 14:00:00,1068.47,1069.57,1067.62,1069.13,3965.0,1065.5955,1066.6926,1064.7478,1066.2538,3965.0
2024-07-10 14:30:00,1068.9,1070.5,1066.95,1068.24,2289.0,1066.0244,1067.6201,1064.0796,1065.3661,2289.0
2024-07-10 15:00:00,1068.89,1069.89,1068.02,1068.94,5688.0,1066.0144,1067.0117,1065.1467,1066.0643,5688.0
2024-07-10 15:30:00,1068.95,1072.15,1067.11,1071.58,12639.0,1066.0742,1069.2656,1064.2392,1068.6972,12639.0
2024-07-11 09:30:00,1065.93,1081.55,1065.93,1079.53,14411.0,1063.0624,1078.6403,1063.0624,1076.6258,14411.0
2024-07-11 10:00:00,1080.76,1085.0,1078.43,1082.0,6507.0,1077.8525,1082.0811,1075.5287,1079.0891,6507.0
2024-07-11 10:30:00,1081.95,1084.32,1081.08,1083.83,9730.0,1079.0393,1081.4029,1078.1716,1080.9142,9730.0
2024-07-11 11:00:00,1081.78,1085.85,1081.78,1085.85,8499.0,1078.8697,1082.9288,1078.8697,1082.9288,8499.0
2024-07-11 11:30:00,1086.17,1091.4,1085.48,1087.45,12559.0,1083.2479,1088.4638,1082.5598,1084.5245,12559.0
2024-07-11 12:00:00,1085.73,1086.42,1083.98,1085.33,4446.0,1082.8091,1083.4972,1081.0638,1082.4102,4446.0
2024-07-11 12:30:00,1085.89,1086.25,1082.85,1084.38,8577.0,1082.9687,1083.3277,1079.9368,1081.4627,8577.0
2024-07-11 13:00:00,1084.0,1087.57,1083.0,1087.49,17236.0,1081.0838,1084.6441,1080.0864,1084.5644,17236.0
2024-07-11 13:30:00,1087.98,1089.04,1085.0,1088.59,6958.0,1085.053,1086.1102,1082.0811,1085.6614,6958.0
2024-07-11 14:00:00,1088.66,1090.41,1085.94,1086.45,24143.0,1085.7312,1087.4765,1083.0185,1083.5272,24143.0
2024-07-11 14:30:00,1086.13,1087.69,1080.88,1082.27,10731.0,1083.208,1084.7638,1077.9721,1079.3584,10731.0
2024-07-11 15:00:00,1081.09,1081.11,1076.52,1077.66,6927.0,1078.1816,1078.2015,1073.6239,1074.7608,6927.0
2024-07-11 15:30:00,1078.67,1081.77,1076.23,1080.26,22980.0,1075.7681,1078.8597,1073.3347,1077.3538,22980.0
2024-07-12 09:30:00,1092.08,1096.79,1084.94,1090.87,23091.0,1089.142,1093.8393,1082.0212,1087.9353,23091.0
2024-07-12 10:00:00,1092.08,1098.29,1091.42,1096.63,8958.0,1089.142,1095.3353,1088.4838,1093.6798,8958.0
2024-07-12 10:30:00,1095.91,1097.97,1092.3,1094.59,14038.0,1092.9617,1095.0162,1089.3614,1091.6453,14038.0
2024-07-12 11:00:00,1094.32,1099.72,1093.72,1099.72,5985.0,1091.376,1096.7615,1090.7776,1096.7615,5985.0
2024-07-12 11:30:00,1099.09,1103.1,1097.67,1099.63,32496.0,1096.1332,1100.1324,1094.717,1096.6717,32496.0
2024-07-12 12:00:00,1099.63,1099.96,1096.73,1097.76,7867.0,1096.6717,1097.0008,1093.7795,1094.8067,7867.0
2024-07-12 12:30:00,1097.42,1100.82,1097.42,1099.37,3362.0,1094.4676,1097.8585,1094.4676,1096.4124,3362.0
2024-07-12 13:00:00,1100.73,1101.59,1098.56,1101.22,6604.0,1097.7687,1098.6264,1095.6046,1098.2574,6604.0
2024-07-12 13:30:00,1101.23,1106.16,1101.23,1102.62,7127.0,1098.2674,1103.1841,1098.2674,1099.6537,7127.0
2024-07-12 14:00:00,1101.14,1102.61,1101.14,1101.64,1898.0,1098.1776,1099.6437,1098.1776,1098.6763,1898.0
2024-07-12 14:30:00,1102.84,1103.6,1100.99,1101.78,2560.0,1099.8731,1100.631,1098.028,1098.8159,2560.0
2024-07-12 15:00:00,1101.86,1101.92,1100.3,1101.36,3000.0,1098.8957,1098.9555,1097.3399,1098.397,3000.0
2024-07-12 15:30:00,1101.1,1101.7,1098.26,1100.59,41276.0,1098.1377,1098.7361,1095.3054,1097.6291,41276.0
2024-07-15 09:30:00,1097.29,1100.03,1090.51,1092.02,16859.0,1094.338,1097.0706,1087.5762,1089.0822,16859.0
2024-07-15 10:00:00,1092.75,1094.86,1088.0,1093.52,26987.0,1089.8102,1091.9145,1085.073,1090.5781,26987.0
2024-07-15 10:30:00,1093.46,1094.25,1088.0,1089.41,9260.0,1090.5183,1091.3062,1085.073,1086.4792,9260.0
2024-07-15 11:00:00,1090.62,1092.81,1090.19,1091.21,4938.0,1087.6859,1089.87,1087.2571,1088.2744,4938.0
2024-07-15 11:30:00,1091.46,1096.19,1090.53,1092.47,7821.0,1088.5237,1093.241,1087.5962,1089.531,7821.0
2024-07-15 12:00:00,1093.06,1093.11,1091.16,1091.8,9191.0,1090.1194,1090.1692,1088.2245,1088.8628,9191.0
2024-07-15 12:30:00,1091.79,1091.8,1088.51,1088.67,3201.0,1088.8528,1088.8628,1085.5816,1085.7412,3201.0
2024-07-15 13:00:00,1088.37,1093.5,1088.0,1091.92,4698.0,1085.442,1090.5582,1085.073,1088.9824,4698.0
2024-07-15 13:30:00,1090.6,1091.59,1087.68,1090.0,4242.0,1087.666,1088.6533,1084.7539,1087.0676,4242.0
2024-07-15 14:00:00,1090.5,1090.5,1086.75,1087.09,1627.0,1087.5663,1087.5663,1083.8264,1084.1654,1627.0
2024-07-15 14:30:00,1087.75,1091.0,1087.74,1088.27,9695.0,1084.8237,1088.0649,1084.8137,1085.3423,9695.0
2024-07-15 15:00:00,1089.24,1089.24,1086.0,1086.06,13511.0,1086.3097,1086.3097,1083.0784,1083.1382,13511.0
2024-07-15 15:30:00,1086.55,1086.55,1079.28,1082.34,25449.0,1083.6269,1083.6269,1076.3764,1079.4282,25449.0
2024-07-16 09:30:00,1087.89,1092.0,1079.08,1092.0,8120.0,1084.9633,1089.0622,1076.177,1089.0622,8120.0
2024-07-16 10:00:00,1094.97,1100.08,1091.33,1094.53,12359.0,1092.0242,1097.1205,1088.394,1091.5854,12359.0
2024-07-16 10:30:00,1092.34,1097.85,1092.17,1092.37,5582.0,1089.4013,1094.8965,1089.2318,1089.4312,5582.0
2024-07-16 11:00:00,1091.38,1094.0,1090.09,1092.19,5121.0,1088.4439,1091.0568,1087.1574,1089.2517,5121.0
2024-07-16 11:30:00,1092.18,1093.42,1091.59,1092.0,2510.0,1089.2417,1090.4784,1088.6533,1089.0622,2510.0
2024-07-16 12:00:00,1090.92,1093.19,1089.03,1093.03,6212.0,1087.9851,1090.249,1086.1002,1090.0895,6212.0
2024-07-16 12:30:00,1093.57,1093.77,1091.48,1093.5,2211.0,1090.628,1090.8275,1088.5436,1090.5582,2211.0
2024-07-16 13:00:00,1093.44,1093.44,1090.17,1091.17,4137.0,1090.4984,1090.4984,1087.2372,1088.2345,4137.0
2024-07-16 13:30:00,1090.69,1093.95,1090.58,1093.74,2993.0,1087.7558,1091.007,1087.646,1090.7975,2993.0
2024-07-16 14:00:00,1093.73,1094.59,1091.9,1092.91,7325.0,1090.7876,1091.6453,1088.9625,1089.9698,7325.0
2024-07-16 14:30:00,1092.12,1099.16,1092.12,1098.13,2312.0,1089.1819,1096.203,1089.1819,1095.1757,2312.0
2024-07-16 15:00:00,1097.29,1097.74,1093.72,1094.28,3936.0,1094.338,1094.7868,1090.7776,1091.3361,3936.0
2024-07-16 15:30:00,1094.22,1098.03,1092.44,1094.12,17200.0,1091.2763,1095.076,1089.501,1091.1765,17200.0
2024-07-17 09:30:00,1093.01,1098.48,1091.19,1091.65,6433.0,1090.0695,1095.5248,1088.2544,1088.7132,6433.0
2024-07-17 10:00:00,1090.54,1100.0,1090.53,1095.91,12708.0,1087.6062,1097.0407,1087.5962,1092.9617,12708.0
2024-07-17 10:30:00,1093.11,1095.25,1085.67,1087.98,5501.0,1090.1692,1092.3035,1082.7493,1085.053,5501.0
2024-07-17 11:00:00,1089.15,1089.15,1079.48,1080.6,34451.0,1086.2199,1086.2199,1076.5759,1077.6929,34451.0
2024-07-17 11:30:00,1081.32,1081.74,1080.16,1080.66,2152.0,1078.411,1078.8298,1077.2541,1077.7527,2152.0
2024-07-17 12:00:00,1080.61,1081.71,1077.7,1079.97,38614.0,1077.7029,1078.7999,1074.8007,1077.0646,38614.0
2024-07-17 12:30:00,1080.0,1082.14,1079.78,1081.16,4396.0,1077.0945,1079.2288,1076.8751,1078.2514,4396.0
2024-07-17 13:00:00,1080.11,1080.49,1077.72,1080.49,3320.0,1077.2042,1077.5832,1074.8206,1077.5832,3320.0
2024-07-17 13:30:00,1081.0,1081.51,1078.22,1078.71,6539.0,1078.0918,1078.6004,1075.3193,1075.808,6539.0
2024-07-17 14:00:00,1077.83,1080.92,1076.77,1080.75,4630.0,1074.9303,1078.012,1073.8732,1077.8425,4630.0
2024-07-17 14:30:00,1082.41,1085.56,1082.41,1084.53,6262.0,1079.498,1082.6396,1079.498,1081.6123,6262.0
2024-07-17 15:00:00,1083.97,1084.1,1082.56,1084.06,4616.0,1081.0538,1081.1835,1079.6476,1081.1436,4616.0
2024-07-17 15:30:00,1084.07,1087.36,1081.98,1085.26,22431.0,1081.1536,1084.4347,1079.0692,1082.3404,22431.0
2024-07-18 09:30:00,1091.4,1095.17,1087.14,1095.09,7764.0,1088.4638,1092.2237,1084.2153,1092.1439,7764.0
2024-07-18 10:00:00,1095.09,1098.97,1090.49,1090.71,4891.0,1092.1439,1096.0135,1087.5563,1087.7757,4891.0
2024-07-18 10:30:00,1093.58,1093.58,1079.81,1080.28,11737.0,1090.638,1090.638,1076.905,1077.3738,11737.0
2024-07-18 11:00:00,1079.64,1081.36,1076.79,1079.7,7867.0,1076.7355,1078.4509,1073.8931,1076.7953,7867.0
2024-07-18 11:30:00,1081.32,1081.91,1069.37,1069.37,9107.0,1078.411,1078.9994,1066.4931,1066.4931,9107.0
2024-07-18 12:00:00,1070.15,1075.12,1068.89,1073.79,12588.0,1067.271,1072.2276,1066.0144,1070.9012,12588.0
2024-07-18 12:30:00,1073.87,1078.2,1073.87,1077.06,3905.0,1070.981,1075.2994,1070.981,1074.1624,3905.0
2024-07-18 13:00:00,1077.9,1079.02,1073.46,1074.34,5646.0,1075.0002,1076.1171,1070.5721,1071.4497,5646.0
2024-07-18 13:30:00,1074.46,1074.57,1072.45,1072.85,4718.0,1071.5694,1071.6791,1069.5648,1069.9637,4718.0
2024-07-18 14:00:00,1072.91,1072.93,1067.31,1068.89,5136.0,1070.0236,1070.0435,1064.4387,1066.0144,5136.0
2024-07-18 14:30:00,1069.15,1069.35,1067.53,1069.11,4452.0,1066.2737,1066.4732,1064.6581,1066.2338,4452.0
2024-07-18 15:00:00,1069.36,1070.04,1065.64,1069.13,5479.0,1066.4831,1067.1613,1062.7731,1066.2538,5479.0
2024-07-18 15:30:00,1068.92,1070.1,1065.42,1067.28,17663.0,1066.0443,1067.2211,1062.5537,1064.4087,17663.0
2024-07-19 09:30:00,1072.19,1076.74,1068.16,1069.58,34049.0,1069.3055,1073.8433,1065.2864,1066.7025,34049.0
2024-07-19 10:00:00,1071.79,1073.08,1066.44,1066.48,4610.0,1068.9066,1070.1931,1063.571,1063.6109,4610.0
2024-07-19 10:30:00,1065.72,1067.46,1063.98,1063.99,7289.0,1062.8529,1064.5882,1061.1176,1061.1276,7289.0
2024-07-19 11:00:00,1066.3,1068.0,1064.5,1065.06,1018.0,1063.4314,1065.1268,1061.6362,1062.1947,1018.0
2024-07-19 11:30:00,1064.97,1067.79,1064.14,1066.82,8676.0,1062.1049,1064.9174,1061.2772,1063.95,8676.0
2024-07-19 12:00:00,1067.2,1071.05,1067.12,1071.05,5513.0,1064.3289,1068.1686,1064.2492,1068.1686,5513.0
2024-07-19 12:30:00,1071.14,1071.27,1067.78,1069.43,7146.0,1068.2583,1068.388,1064.9074,1066.5529,7146.0
2024-07-19 13:00:00,1068.5,1068.92,1064.63,1064.63,4851.0,1065.6254,1066.0443,1061.7659,1061.7659,4851.0
2024-07-19 13:30:00,1064.52,1071.39,1064.09,1069.3,8115.0,1061.6562,1068.5077,1061.2273,1066.4233,8115.0
2024-07-19 14:00:00,1069.97,1070.21,1064.28,1064.29,4778.0,1067.0915,1067.3308,1061.4168,1061.4268,4778.0
2024-07-19 14:30:00,1064.9,1065.24,1063.2,1064.1,3438.0,1062.0351,1062.3742,1060.3397,1061.2373,3438.0
2024-07-19 15:00:00,1064.88,1066.5,1064.08,1065.43,2398.0,1062.0152,1063.6308,1061.2173,1062.5637,2398.0
2024-07-19 15:30:00,1066.11,1067.58,1060.74,1063.61,28771.0,1063.2419,1064.7079,1057.8863,1060.7486,28771.0
2024-07-22 09:30:00,1075.35,1078.71,1072.0,1075.63,13556.0,1072.457,1075.808,1069.116,1072.7363,13556.0
2024-07-22 10:00:00,1072.59,1072.59,1066.22,1068.12,6810.0,1069.7044,1069.7044,1063.3516,1065.2465,6810.0
2024-07-22 10:30:00,1068.34,1070.66,1065.61,1068.97,4376.0,1065.4659,1067.7796,1062.7432,1066.0942,4376.0
2024-07-22 11:00:00,1068.0,1072.38,1067.67,1068.0,4081.0,1065.1268,1069.495,1064.7977,1065.1268,4081.0
2024-07-22 11:30:00,1066.82,1067.23,1064.95,1067.23,1924.0,1063.95,1064.3589,1062.085,1064.3589,1924.0
2024-07-22 12:00:00,1066.17,1069.34,1066.17,1067.94,4315.0,1063.3017,1066.4632,1063.3017,1065.067,4315.0
2024-07-22 12:30:00,1067.04,1067.64,1066.42,1067.06,1004.0,1064.1694,1064.7678,1063.551,1064.1893,1004.0
2024-07-22 13:00:00,1072.27,1073.71,1072.23,1073.71,1493.0,1069.3853,1070.8214,1069.3454,1070.8214,1493.0
2024-07-22 13:30:00,1072.81,1073.71,1071.58,1071.68,1078.0,1069.9239,1070.8214,1068.6972,1068.7969,1078.0
2024-07-22 14:00:00,1072.15,1073.94,1071.0,1073.32,1725.0,1069.2656,1071.0508,1068.1187,1070.4325,1725.0
2024-07-22 14:30:00,1073.31,1073.31,1070.51,1071.29,3157.0,1070.4225,1070.4225,1067.63,1068.4079,3157.0
2024-07-22 15:00:00,1070.44,1072.33,1070.26,1071.23,3149.0,1067.5602,1069.4451,1067.3807,1068.3481,3149.0
2024-07-22 15:30:00,1070.62,1072.08,1068.75,1069.75,11657.0,1067.7397,1069.1958,1065.8748,1066.8721,11657.0
2024-07-23 09:30:00,1077.8,1077.8,1062.92,1069.03,5333.0,1074.9004,1074.9004,1060.0605,1066.154,5333.0
2024-07-23 10:00:00,1068.61,1070.74,1065.99,1068.94,5263.0,1065.7352,1067.8594,1063.1222,1066.0643,5263.0
2024-07-23 10:30:00,1070.76,1073.65,1068.91,1073.65,3224.0,1067.8794,1070.7616,1066.0343,1070.7616,3224.0
2024-07-23 11:00:00,1073.44,1075.56,1071.75,1071.87,4260.0,1070.5522,1072.6665,1068.8667,1068.9864,4260.0
2024-07-23 11:30:00,1072.3,1073.1,1070.01,1070.92,6126.0,1069.4152,1070.2131,1067.1314,1068.0389,6126.0
2024-07-23 12:00:00,1071.34,1071.34,1066.19,1066.2,3029.0,1068.4578,1068.4578,1063.3217,1063.3316,3029.0
2024-07-23 12:30:00,1066.04,1066.74,1064.79,1064.86,1684.0,1063.1721,1063.8702,1061.9254,1061.9952,1684.0
2024-07-23 13:00:00,1064.59,1065.67,1064.58,1064.88,1300.0,1061.726,1062.8031,1061.716,1062.0152,1300.0
2024-07-23 13:30:00,1064.13,1064.9,1063.73,1064.9,1114.0,1061.2672,1062.0351,1060.8683,1062.0351,1114.0
2024-07-23 14:00:00,1065.34,1065.34,1062.09,1062.8,2167.0,1062.474,1062.474,1059.2327,1059.9408,2167.0
2024-07-23 14:30:00,1063.37,1064.18,1060.71,1063.48,4716.0,1060.5093,1061.3171,1057.8564,1060.619,4716.0
2024-07-23 15:00:00,1063.36,1063.36,1058.0,1058.01,11999.0,1060.4993,1060.4993,1055.1537,1055.1637,11999.0
2024-07-23 15:30:00,1058.06,1059.0,1055.34,1055.66,37661.0,1055.2135,1056.151,1052.5009,1052.82,37661.0
2024-07-24 09:30:00,1056.0,1066.23,1053.28,1059.51,16407.0,1053.1591,1063.3616,1050.4464,1056.6596,16407.0
2024-07-24 10:00:00,1059.64,1062.0,1056.15,1058.69,10087.0,1056.7893,1059.1429,1053.3087,1055.8418,10087.0
2024-07-24 10:30:00,1056.26,1057.42,1052.81,1056.87,3915.0,1053.4184,1054.5753,1049.9777,1054.0267,3915.0
2024-07-24 11:00:00,1055.93,1055.97,1054.76,1055.72,2000.0,1053.0893,1053.1292,1051.9224,1052.8798,2000.0
2024-07-24 11:30:00,1056.55,1060.57,1055.24,1059.87,7463.0,1053.7076,1057.7168,1052.4011,1057.0187,7463.0
2024-07-24 12:00:00,1059.88,1065.99,1059.42,1065.99,9751.0,1057.0286,1063.1222,1056.5699,1063.1222,9751.0
2024-07-24 12:30:00,1065.77,1066.43,1061.99,1062.78,9663.0,1062.9028,1063.561,1059.133,1059.9208,9663.0
2024-07-24 13:00:00,1062.05,1063.79,1057.21,1062.04,13084.0,1059.1928,1060.9281,1054.3658,1059.1828,13084.0
2024-07-24 13:30:00,1061.26,1063.69,1060.77,1062.01,10750.0,1058.4049,1060.8284,1057.9162,1059.1529,10750.0
2024-07-24 14:00:00,1062.11,1062.11,1059.4,1059.47,6010.0,1059.2526,1059.2526,1056.5499,1056.6197,6010.0
2024-07-24 14:30:00,1060.23,1060.61,1058.02,1059.09,4754.0,1057.3777,1057.7567,1055.1736,1056.2408,4754.0
2024-07-24 15:00:00,1059.25,1059.88,1057.9,1058.73,10279.0,1056.4003,1057.0286,1055.054,1055.8817,10279.0
2024-07-24 15:30:00,1059.17,1061.37,1057.93,1060.28,36268.0,1056.3205,1058.5146,1055.0839,1057.4276,36268.0
2024-07-25 09:30:00,1070.75,1089.98,1068.05,1087.78,32261.0,1067.8694,1087.0477,1065.1767,1084.8536,32261.0
2024-07-25 10:00:00,1086.68,1102.95,1085.65,1095.46,23855.0,1083.7565,1099.9828,1082.7293,1092.5129,23855.0
2024-07-25 10:30:00,1097.05,1097.05,1081.77,1082.69,12944.0,1094.0986,1094.0986,1078.8597,1079.7773,12944.0
2024-07-25 11:00:00,1084.73,1089.76,1084.26,1088.12,5903.0,1081.8118,1086.8283,1081.3431,1085.1927,5903.0
2024-07-25 11:30:00,1088.04,1089.57,1086.45,1086.61,3906.0,1085.1129,1086.6388,1083.5272,1083.6867,3906.0
2024-07-25 12:00:00,1087.25,1087.25,1084.61,1085.43,4260.0,1084.325,1084.325,1081.6921,1082.5099,4260.0
2024-07-25 12:30:00,1084.19,1084.34,1081.75,1083.1,2643.0,1081.2732,1081.4228,1078.8398,1080.1862,2643.0
2024-07-25 13:00:00,1083.1,1084.04,1078.95,1079.26,3703.0,1080.1862,1081.1236,1076.0473,1076.3565,3703.0
2024-07-25 13:30:00,1079.85,1080.13,1072.37,1073.63,5963.0,1076.9449,1077.2242,1069.485,1070.7416,5963.0
2024-07-25 14:00:00,1074.87,1074.87,1069.77,1069.78,5178.0,1071.9783,1071.9783,1066.892,1066.902,5178.0
2024-07-25 14:30:00,1070.86,1071.22,1066.6,1066.61,4241.0,1067.9791,1068.3381,1063.7306,1063.7405,4241.0
2024-07-25 15:00:00,1067.1,1070.27,1064.81,1068.33,19988.0,1064.2292,1067.3907,1061.9454,1065.4559,19988.0
2024-07-25 15:30:00,1067.93,1069.15,1061.72,1063.39,41402.0,1065.057,1066.2737,1058.8637,1060.5292,41402.0
2024-07-26 09:30:00,1067.54,1085.2,1067.54,1084.7,10718.0,1064.668,1082.2805,1064.668,1081.7819,10718.0
2024-07-26 10:00:00,1084.71,1087.79,1080.9,1086.43,9491.0,1081.7918,1084.8636,1077.9921,1083.5072,9491.0
2024-07-26 10:30:00,1086.49,1089.0,1081.06,1089.0,8014.0,1083.5671,1086.0703,1078.1517,1086.0703,8014.0
2024-07-26 11:00:00,1088.91,1091.31,1086.75,1090.71,6225.0,1085.9805,1088.3741,1083.8264,1087.7757,6225.0
2024-07-26 11:30:00,1090.22,1090.22,1082.94,1082.96,11241.0,1087.287,1087.287,1080.0266,1080.0465,11241.0
2024-07-26 12:00:00,1083.03,1084.76,1080.1,1080.1,9640.0,1080.1164,1081.8417,1077.1942,1077.1942,9640.0
2024-07-26 12:30:00,1080.99,1081.38,1079.22,1081.08,17766.0,1078.0818,1078.4708,1076.3166,1078.1716,17766.0
2024-07-26 13:00:00,1080.93,1084.95,1080.0,1084.19,22097.0,1078.022,1082.0312,1077.0945,1081.2732,22097.0
2024-07-26 13:30:00,1083.65,1085.03,1081.06,1082.26,13052.0,1080.7347,1082.111,1078.1517,1079.3484,13052.0
2024-07-26 14:00:00,1082.46,1083.62,1079.01,1080.96,4878.0,1079.5479,1080.7048,1076.1072,1078.0519,4878.0
2024-07-26 14:30:00,1080.54,1080.59,1075.3,1077.35,3464.0,1077.6331,1077.6829,1072.4072,1074.4516,3464.0
2024-07-26 15:00:00,1077.5,1080.36,1075.85,1080.36,5544.0,1074.6012,1077.4535,1072.9557,1077.4535,5544.0
2024-07-26 15:30:00,1080.0,1081.79,1077.27,1077.63,15420.0,1077.0945,1078.8797,1074.3719,1074.7309,15420.0
2024-07-29 09:30:00,1073.62,1084.39,1073.62,1083.18,6935.0,1070.7317,1081.4727,1070.7317,1080.266,6935.0
2024-07-29 10:00:00,1080.07,1085.0,1080.0,1082.57,34459.0,1077.1643,1082.0811,1077.0945,1079.6576,34459.0
2024-07-29 10:30:00,1077.92,1080.08,1076.19,1078.38,22976.0,1075.0201,1077.1743,1073.2948,1075.4789,22976.0
2024-07-29 11:00:00,1077.51,1078.19,1074.56,1077.58,5896.0,1074.6112,1075.2894,1071.6691,1074.681,5896.0
2024-07-29 11:30:00,1076.8,1078.03,1076.0,1076.0,5397.0,1073.9031,1075.1298,1073.1053,1073.1053,5397.0
2024-07-29 12:00:00,1077.3,1078.28,1076.52,1077.83,5733.0,1074.4018,1075.3791,1073.6239,1074.9303,5733.0
2024-07-29 12:30:00,1077.85,1078.86,1076.73,1076.73,5079.0,1074.9503,1075.9576,1073.8333,1073.8333,5079.0
2024-07-29 13:00:00,1078.08,1078.24,1076.78,1077.29,1939.0,1075.1797,1075.3392,1073.8832,1074.3918,1939.0
2024-07-29 13:30:00,1076.88,1076.97,1073.4,1074.98,5808.0,1073.9829,1074.0727,1070.5123,1072.088,5808.0
2024-07-29 14:00:00,1077.46,1078.61,1076.24,1076.24,3356.0,1074.5613,1075.7083,1073.3446,1073.3446,3356.0
2024-07-29 14:30:00,1074.83,1075.69,1074.33,1075.38,993.0,1071.9384,1072.7961,1071.4398,1072.4869,993.0
2024-07-29 15:00:00,1075.4,1076.86,1074.1,1075.72,1787.0,1072.5069,1073.963,1071.2104,1072.826,1787.0
2024-07-29 15:30:00,1075.66,1082.08,1074.73,1076.97,12751.0,1072.7662,1079.1689,1071.8387,1074.0727,12751.0
2024-07-30 09:30:00,1082.64,1092.46,1076.25,1089.53,10324.0,1079.7274,1089.521,1073.3546,1086.5989,10324.0
2024-07-30 10:00:00,1089.36,1092.18,1081.37,1082.68,5813.0,1086.4293,1089.2417,1078.4608,1079.7673,5813.0
2024-07-30 10:30:00,1082.68,1086.82,1076.63,1077.35,6338.0,1079.7673,1083.8962,1073.7336,1074.4516,6338.0
2024-07-30 11:00:00,1078.95,1078.95,1072.94,1076.36,3634.0,1076.0473,1076.0473,1070.0535,1073.4643,3634.0
2024-07-30 11:30:00,1076.36,1077.65,1071.91,1074.6,6666.0,1073.4643,1074.7508,1069.0263,1071.709,6666.0
2024-07-30 12:00:00,1074.15,1076.01,1073.63,1075.32,2632.0,1071.2602,1073.1152,1070.7416,1072.4271,2632.0
2024-07-30 12:30:00,1075.48,1077.33,1070.52,1070.53,8639.0,1072.5867,1074.4317,1067.64,1067.65,8639.0
2024-07-30 13:00:00,1070.23,1070.96,1066.92,1069.36,4713.0,1067.3508,1068.0788,1064.0497,1066.4831,4713.0
2024-07-30 13:30:00,1069.53,1071.51,1069.05,1070.89,2954.0,1066.6527,1068.6274,1066.174,1068.009,2954.0
2024-07-30 14:00:00,1071.12,1075.01,1071.12,1072.89,4335.0,1068.2384,1072.1179,1068.2384,1070.0036,4335.0
2024-07-30 14:30:00,1072.97,1073.02,1071.15,1072.57,3721.0,1070.0834,1070.1333,1068.2683,1069.6845,3721.0
2024-07-30 15:00:00,1072.72,1074.16,1071.75,1073.82,4645.0,1069.8341,1071.2702,1068.8667,1070.9311,4645.0
2024-07-30 15:30:00,1073.82,1080.58,1073.07,1077.59,21348.0,1070.9311,1077.673,1070.1832,1074.691,21348.0
2024-07-31 09:30:00,1082.2,1085.08,1073.23,1075.76,9877.0,1079.2886,1082.1608,1070.3427,1072.8659,9877.0
2024-07-31 10:00:00,1078.57,1080.8,1073.8,1079.1,7148.0,1075.6684,1077.8924,1070.9112,1076.1969,7148.0
2024-07-31 10:30:00,1079.1,1083.41,1077.71,1081.72,15250.0,1076.1969,1080.4953,1074.8107,1078.8099,15250.0
2024-07-31 11:00:00,1081.71,1088.2,1081.71,1086.0,8083.0,1078.7999,1085.2725,1078.7999,1083.0784,8083.0
2024-07-31 11:30:00,1087.99,1090.4,1082.87,1084.16,6552.0,1085.063,1087.4665,1079.9568,1081.2433,6552.0
2024-07-31 12:00:00,1083.35,1086.96,1082.1,1086.96,8562.0,1080.4355,1084.0358,1079.1889,1084.0358,8562.0
2024-07-31 12:30:00,1087.65,1088.42,1085.99,1086.84,2504.0,1084.7239,1085.4919,1083.0684,1083.9161,2504.0
2024-07-31 13:00:00,1085.23,1087.17,1083.52,1085.19,3665.0,1082.3104,1084.2452,1080.605,1082.2705,3665.0
2024-07-31 13:30:00,1083.5,1087.79,1083.0,1086.5,5797.0,1080.5851,1084.8636,1080.0864,1083.577,5797.0
2024-07-31 14:00:00,1085.91,1088.31,1083.61,1086.9,15768.0,1082.9886,1085.3822,1080.6948,1083.9759,15768.0
2024-07-31 14:30:00,1087.18,1090.84,1085.9,1087.14,15016.0,1084.2552,1087.9053,1082.9786,1084.2153,15016.0
2024-07-31 15:00:00,1086.9,1087.8,1081.52,1082.29,11511.0,1083.9759,1084.8735,1078.6104,1079.3784,11511.0
2024-07-31 15:30:00,1081.48,1082.48,1075.38,1079.18,41916.0,1078.5705,1079.5678,1072.4869,1076.2767,41916.0
2024-08-01 09:30:00,1060.86,1072.67,1041.85,1065.21,88515.0,1058.006,1069.7842,1039.0471,1062.3443,88515.0
2024-08-01 10:00:00,1063.56,1075.47,1061.84,1075.47,27804.0,1060.6987,1072.5767,1058.9834,1072.5767,27804.0
2024-08-01 10:30:00,1075.55,1085.02,1074.94,1084.83,21971.0,1072.6565,1082.101,1072.0481,1081.9115,21971.0
2024-08-01 11:00:00,1085.0,1099.69,1083.34,1099.69,34197.0,1082.0811,1096.7315,1080.4255,1096.7315,34197.0
2024-08-01 11:30:00,1098.27,1101.2,1092.27,1094.39,24635.0,1095.3154,1098.2375,1089.3315,1091.4458,24635.0
2024-08-01 12:00:00,1095.07,1098.64,1090.01,1092.35,14017.0,1092.124,1095.6844,1087.0776,1089.4113,14017.0
2024-08-01 12:30:00,1091.83,1092.73,1085.57,1088.78,15632.0,1088.8927,1089.7903,1082.6495,1085.8509,15632.0
2024-08-01 13:00:00,1089.98,1092.05,1088.34,1088.34,22475.0,1087.0477,1089.1121,1085.4121,1085.4121,22475.0
2024-08-01 13:30:00,1087.94,1093.63,1081.57,1092.43,29136.0,1085.0132,1090.6878,1078.6603,1089.4911,29136.0
2024-08-01 14:00:00,1092.28,1095.0,1091.09,1093.14,10657.0,1089.3415,1092.0542,1088.1547,1090.1992,10657.0
2024-08-01 14:30:00,1092.29,1095.91,1089.06,1093.52,24318.0,1089.3514,1092.9617,1086.1301,1090.5781,24318.0
2024-08-01 15:00:00,1093.52,1094.33,1089.19,1092.05,23506.0,1090.5781,1091.386,1086.2598,1089.1121,23506.0
2024-08-01 15:30:00,1091.48,1096.07,1089.28,1092.0,92663.0,1088.5436,1093.1213,1086.3495,1089.0622,92663.0
2024-08-02 09:30:00,1099.77,1115.0,1098.59,1101.09,46247.0,1096.8113,1112.0004,1095.6345,1098.1278,46247.0
2024-08-02 10:00:00,1105.29,1108.31,1078.39,1080.45,23173.0,1102.3165,1105.3283,1075.4888,1077.5433,23173.0
2024-08-02 10:30:00,1075.99,1083.35,1071.98,1083.35,10190.0,1073.0953,1080.4355,1069.0961,1080.4355,10190.0
2024-08-02 11:00:00,1082.0,1085.37,1072.8,1072.8,8497.0,1079.0891,1082.4501,1069.9139,1069.9139,8497.0
2024-08-02 11:30:00,1072.8,1081.09,1072.58,1080.32,7281.0,1069.9139,1078.1816,1069.6945,1077.4137,7281.0
2024-08-02 12:00:00,1080.31,1091.27,1080.31,1090.95,10162.0,1077.4037,1088.3342,1077.4037,1088.0151,10162.0
2024-08-02 12:30:00,1091.04,1098.16,1089.57,1098.15,11319.0,1088.1048,1095.2057,1086.6388,1095.1957,11319.0
2024-08-02 13:00:00,1098.38,1098.38,1087.34,1089.85,12676.0,1095.4251,1095.4251,1084.4148,1086.918,12676.0
2024-08-02 13:30:00,1089.83,1090.61,1085.4,1087.5,15029.0,1086.8981,1087.676,1082.48,1084.5743,15029.0
2024-08-02 14:00:00,1086.99,1087.93,1083.92,1087.13,9240.0,1084.0657,1085.0032,1081.004,1084.2053,9240.0
2024-08-02 14:30:00,1087.86,1088.78,1083.88,1087.52,7343.0,1084.9334,1085.8509,1080.9641,1084.5943,7343.0
2024-08-02 15:00:00,1088.14,1089.19,1083.21,1084.0,20090.0,1085.2126,1086.2598,1080.2959,1081.0838,20090.0
2024-08-02 15:30:00,1083.96,1087.51,1079.25,1082.05,42619.0,1081.0439,1084.5843,1076.3465,1079.139,42619.0
2024-08-05 09:30:00,1081.24,1090.42,1061.67,1070.69,29356.0,1078.3312,1087.4865,1058.8138,1067.8096,29356.0
2024-08-05 10:00:00,1076.29,1081.42,1062.07,1062.07,22064.0,1073.3945,1078.5107,1059.2127,1059.2127,22064.0
2024-08-05 10:30:00,1063.53,1069.46,1050.01,1064.35,19147.0,1060.6688,1066.5829,1047.1852,1061.4866,19147.0
2024-08-05 11:00:00,1063.54,1072.55,1062.05,1071.86,9905.0,1060.6788,1069.6646,1059.1928,1068.9764,9905.0
2024-08-05 11:30:00,1074.06,1074.06,1066.97,1071.76,19538.0,1071.1705,1071.1705,1064.0996,1068.8767,19538.0
2024-08-05 12:00:00,1071.88,1079.53,1070.84,1078.45,27082.0,1068.9964,1076.6258,1067.9592,1075.5487,27082.0
2024-08-05 12:30:00,1080.46,1080.83,1073.62,1073.63,8960.0,1077.5533,1077.9223,1070.7317,1070.7416,8960.0
2024-08-05 13:00:00,1075.38,1076.83,1070.84,1073.84,6030.0,1072.4869,1073.933,1067.9592,1070.9511,6030.0
2024-08-05 13:30:00,1073.79,1078.29,1072.08,1075.01,4583.0,1070.9012,1075.3891,1069.1958,1072.1179,4583.0
2024-08-05 14:00:00,1075.01,1075.66,1073.24,1075.66,3918.0,1072.1179,1072.7662,1070.3527,1072.7662,3918.0
2024-08-05 14:30:00,1075.03,1075.09,1066.24,1070.84,9777.0,1072.1379,1072.1977,1063.3715,1067.9592,9777.0
2024-08-05 15:00:00,1069.77,1073.55,1069.59,1071.69,6257.0,1066.892,1070.6619,1066.7125,1068.8069,6257.0
2024-08-05 15:30:00,1072.53,1076.36,1065.83,1072.53,53025.0,1069.6446,1073.4643,1062.9626,1069.6446,53025.0
2024-08-06 09:30:00,1064.23,1075.49,1064.23,1073.52,21843.0,1061.3669,1072.5966,1061.3669,1070.6319,21843.0
2024-08-06 10:00:00,1074.22,1079.69,1073.23,1074.88,8042.0,1071.3301,1076.7853,1070.3427,1071.9883,8042.0
2024-08-06 10:30:00,1077.52,1082.52,1075.83,1080.13,11987.0,1074.6212,1079.6077,1072.9357,1077.2242,11987.0
2024-08-06 11:00:00,1080.72,1086.74,1080.72,1085.99,8459.0,1077.8126,1083.8164,1077.8126,1083.0684,8459.0
2024-08-06 11:30:00,1085.69,1090.78,1084.14,1087.99,10679.0,1082.7692,1087.8455,1081.2234,1085.063,10679.0
2024-08-06 12:00:00,1087.98,1088.2,1082.01,1082.01,10872.0,1085.053,1085.2725,1079.0991,1079.0991,10872.0
2024-08-06 12:30:00,1082.86,1083.31,1080.34,1081.5,14984.0,1079.9468,1080.3956,1077.4336,1078.5905,14984.0
2024-08-06 13:00:00,1080.8,1084.17,1080.21,1081.91,6522.0,1077.8924,1081.2533,1077.3039,1078.9994,6522.0
2024-08-06 13:30:00,1081.34,1081.97,1078.88,1081.2,4042.0,1078.4309,1079.0592,1075.9775,1078.2913,4042.0
2024-08-06 14:00:00,1081.21,1081.62,1079.31,1079.31,3778.0,1078.3013,1078.7102,1076.4064,1076.4064,3778.0
2024-08-06 14:30:00,1080.12,1081.38,1076.02,1076.02,4067.0,1077.2142,1078.4708,1073.1252,1073.1252,4067.0
2024-08-06 15:00:00,1076.78,1076.78,1073.12,1073.98,2669.0,1073.8832,1073.8832,1070.233,1071.0907,2669.0
2024-08-06 15:30:00,1073.87,1074.42,1065.69,1066.07,16107.0,1070.981,1071.5295,1062.823,1063.202,16107.0
2024-08-07 09:30:00,1074.38,1076.53,1069.8,1073.58,7701.0,1071.4896,1073.6338,1066.922,1070.6918,7701.0
2024-08-07 10:00:00,1074.24,1074.6,1068.2,1070.71,6356.0,1071.35,1071.709,1065.3263,1067.8295,6356.0
2024-08-07 10:30:00,1069.44,1073.85,1068.42,1072.43,26745.0,1066.5629,1070.9611,1065.5457,1069.5449,26745.0
2024-08-07 11:00:00,1073.07,1077.09,1068.8,1072.39,5344.0,1070.1832,1074.1923,1065.9246,1069.505,5344.0
2024-08-07 11:30:00,1071.84,1076.38,1071.18,1075.3,16326.0,1068.9565,1073.4843,1068.2982,1072.4072,16326.0
2024-08-07 12:00:00,1075.51,1076.75,1074.27,1074.8,13539.0,1072.6166,1073.8533,1071.3799,1071.9085,13539.0
2024-08-07 12:30:00,1074.8,1076.45,1071.62,1071.84,9435.0,1071.9085,1073.5541,1068.7371,1068.9565,9435.0
2024-08-07 13:00:00,1071.63,1071.63,1069.06,1070.11,12039.0,1068.747,1068.747,1066.1839,1067.2311,12039.0
2024-08-07 13:30:00,1069.75,1070.32,1062.0,1063.08,10874.0,1066.8721,1067.4406,1059.1429,1060.22,10874.0
2024-08-07 14:00:00,1063.63,1067.34,1062.79,1065.13,14427.0,1060.7686,1064.4686,1059.9308,1062.2645,14427.0
2024-08-07 14:30:00,1065.13,1065.13,1061.86,1061.86,10021.0,1062.2645,1062.2645,1059.0033,1059.0033,10021.0
2024-08-07 15:00:00,1061.46,1067.07,1061.46,1065.91,18687.0,1058.6044,1064.1993,1058.6044,1063.0424,18687.0
2024-08-07 15:30:00,1065.37,1069.45,1065.12,1067.8,37738.0,1062.5039,1066.5729,1062.2545,1064.9273,37738.0
2024-08-08 09:30:00,1074.62,1086.69,1069.03,1085.32,26979.0,1071.729,1083.7665,1066.154,1082.4002,26979.0
2024-08-08 10:00:00,1085.05,1091.52,1083.49,1090.24,19677.0,1082.1309,1088.5835,1080.5751,1087.307,19677.0
2024-08-08 10:30:00,1091.0,1101.98,1091.0,1094.07,46498.0,1088.0649,1099.0154,1088.0649,1091.1267,46498.0
2024-08-08 11:00:00,1095.39,1100.43,1094.93,1099.98,12236.0,1092.4431,1097.4695,1091.9843,1097.0208,12236.0
2024-08-08 11:30:00,1099.3,1101.0,1096.63,1097.96,10541.0,1096.3426,1098.038,1093.6798,1095.0062,10541.0
2024-08-08 12:00:00,1099.0,1102.62,1099.0,1101.52,5247.0,1096.0434,1099.6537,1096.0434,1098.5566,5247.0
2024-08-08 12:30:00,1102.01,1104.59,1099.16,1102.2,8501.0,1099.0453,1101.6184,1096.203,1099.2348,8501.0
2024-08-08 13:00:00,1100.04,1105.21,1099.99,1103.43,9933.0,1097.0806,1102.2367,1097.0307,1100.4615,9933.0
2024-08-08 13:30:00,1104.73,1107.35,1103.21,1105.5,28561.0,1101.758,1104.3709,1100.2421,1102.5259,28561.0
2024-08-08 14:00:00,1104.79,1109.6,1103.94,1108.07,24517.0,1101.8178,1106.6149,1100.9701,1105.089,24517.0
2024-08-08 14:30:00,1110.0,1110.0,1104.71,1106.66,8284.0,1107.0138,1107.0138,1101.738,1103.6828,8284.0
2024-08-08 15:00:00,1107.63,1109.99,1106.09,1106.61,14638.0,1104.6502,1107.0038,1103.1143,1103.6329,14638.0
2024-08-08 15:30:00,1106.57,1114.9,1104.9,1114.55,48590.0,1103.593,1111.9006,1101.9275,1111.5516,48590.0
2024-08-09 09:30:00,1113.0,1118.27,1111.11,1117.99,20019.0,1110.0057,1115.2616,1108.1208,1114.9823,20019.0
2024-08-09 10:00:00,1117.99,1125.0,1116.39,1117.8,10153.0,1114.9823,1121.9734,1113.3866,1114.7928,10153.0
2024-08-09 10:30:00,1118.75,1120.85,1115.43,1118.24,4845.0,1115.7403,1117.8346,1112.4292,1115.2316,4845.0
2024-08-09 11:00:00,1120.45,1123.38,1120.44,1122.05,10885.0,1117.4357,1120.3578,1117.4257,1119.0314,10885.0
2024-08-09 11:30:00,1121.99,1121.99,1116.99,1119.98,4992.0,1118.9715,1118.9715,1113.985,1116.967,4992.0
2024-08-09 12:00:00,1118.99,1120.59,1118.0,1118.0,2279.0,1115.9796,1117.5753,1114.9923,1114.9923,2279.0
2024-08-09 12:30:00,1118.95,1121.88,1118.36,1121.43,2500.0,1115.9397,1118.8618,1115.3513,1118.4131,2500.0
2024-08-09 13:00:00,1122.69,1127.19,1121.41,1127.15,21202.0,1119.6697,1124.1576,1118.3931,1124.1177,21202.0
2024-08-09 13:30:00,1128.63,1131.71,1123.66,1123.66,30139.0,1125.5937,1128.6654,1120.6371,1120.6371,30139.0
2024-08-09 14:00:00,1123.22,1124.27,1120.4,1120.66,4506.0,1120.1982,1121.2454,1117.3858,1117.6451,4506.0
2024-08-09 14:30:00,1120.66,1123.58,1120.66,1122.31,4628.0,1117.6451,1120.5573,1117.6451,1119.2907,4628.0
2024-08-09 15:00:00,1122.83,1126.08,1122.78,1126.08,10651.0,1119.8093,1123.0505,1119.7594,1123.0505,10651.0
2024-08-09 15:30:00,1126.51,1133.0,1126.51,1132.04,18855.0,1123.4794,1129.9519,1123.4794,1128.9945,18855.0
2024-08-12 09:30:00,1127.94,1129.99,1109.99,1114.43,28128.0,1124.9055,1126.95,1107.0038,1111.4319,28128.0
2024-08-12 10:00:00,1114.43,1125.23,1111.78,1124.0,17706.0,1111.4319,1122.2028,1108.789,1120.9761,17706.0
2024-08-12 10:30:00,1123.41,1129.55,1122.16,1127.27,17135.0,1120.3877,1126.5112,1119.1411,1124.2373,17135.0
2024-08-12 11:00:00,1125.93,1126.98,1122.78,1122.78,7680.0,1122.9009,1123.9481,1119.7594,1119.7594,7680.0
2024-08-12 11:30:00,1122.64,1123.25,1118.91,1120.24,10116.0,1119.6198,1120.2282,1115.8998,1117.2263,10116.0
2024-08-12 12:00:00,1119.47,1122.33,1118.44,1122.09,7896.0,1116.4583,1119.3106,1115.4311,1119.0713,7896.0
2024-08-12 12:30:00,1123.11,1124.49,1120.44,1120.55,13921.0,1120.0885,1121.4648,1117.4257,1117.5354,13921.0
2024-08-12 13:00:00,1119.02,1123.58,1118.82,1121.83,9784.0,1116.0095,1120.5573,1115.8101,1118.812,9784.0
2024-08-12 13:30:00,1121.82,1121.82,1116.7,1118.23,8262.0,1118.802,1118.802,1113.6958,1115.2217,8262.0
2024-08-12 14:00:00,1118.0,1118.73,1115.97,1116.16,7516.0,1114.9923,1115.7203,1112.9677,1113.1572,7516.0
2024-08-12 14:30:00,1116.96,1118.45,1116.25,1118.12,3158.0,1113.9551,1115.4411,1113.247,1115.112,3158.0
2024-08-12 15:00:00,1118.0,1119.3,1117.26,1118.8,5531.0,1114.9923,1116.2888,1114.2543,1115.7901,5531.0
2024-08-12 15:30:00,1119.12,1123.21,1119.11,1121.72,23908.0,1116.1093,1120.1883,1116.0993,1118.7023,23908.0
2024-08-13 09:30:00,1125.56,1139.61,1122.51,1138.59,32351.0,1122.5319,1136.5441,1119.4901,1135.5269,32351.0
2024-08-13 10:00:00,1139.75,1142.46,1138.34,1140.7,15033.0,1136.6838,1139.3865,1135.2776,1137.6312,15033.0
2024-08-13 10:30:00,1141.86,1145.78,1140.23,1141.38,15235.0,1138.7881,1142.6975,1137.1625,1138.3094,15235.0
2024-08-13 11:00:00,1143.44,1148.86,1142.2,1144.35,18500.0,1140.3638,1145.7693,1139.1272,1141.2714,18500.0
2024-08-13 11:30:00,1143.96,1146.35,1142.37,1144.92,20054.0,1140.8824,1143.266,1139.2967,1141.8399,20054.0
2024-08-13 12:00:00,1143.77,1155.73,1143.77,1150.87,33834.0,1140.693,1152.6208,1140.693,1147.7739,33834.0
2024-08-13 12:30:00,1151.68,1152.71,1149.61,1151.66,3934.0,1148.5817,1149.6089,1146.5172,1148.5617,3934.0
2024-08-13 13:00:00,1151.66,1151.66,1148.58,1150.07,10184.0,1148.5617,1148.5617,1145.49,1146.976,10184.0
2024-08-13 13:30:00,1150.13,1152.07,1150.0,1151.81,4682.0,1147.0358,1148.9706,1146.9062,1148.7113,4682.0
2024-08-13 14:00:00,1151.81,1153.07,1149.11,1150.76,7848.0,1148.7113,1149.9679,1146.0186,1147.6641,7848.0
2024-08-13 14:30:00,1150.39,1154.36,1150.39,1154.36,12789.0,1147.2951,1151.2545,1147.2951,1151.2545,12789.0
2024-08-13 15:00:00,1154.4,1156.48,1153.26,1156.42,13408.0,1151.2944,1153.3688,1150.1574,1153.3089,13408.0
2024-08-13 15:30:00,1156.78,1160.46,1155.26,1159.06,47559.0,1153.668,1157.3381,1152.152,1155.9418,47559.0
2024-08-14 09:30:00,1152.27,1160.0,1148.02,1159.14,14133.0,1149.1701,1156.8793,1144.9315,1156.0216,14133.0
2024-08-14 10:00:00,1157.23,1161.21,1154.57,1157.49,13553.0,1154.1167,1158.086,1151.4639,1154.376,13553.0
2024-08-14 10:30:00,1155.72,1156.77,1154.37,1156.14,4095.0,1152.6108,1153.658,1151.2644,1153.0297,4095.0
2024-08-14 11:00:00,1156.79,1157.2,1156.12,1156.62,4198.0,1153.6779,1154.0868,1153.0097,1153.5084,4198.0
2024-08-14 11:30:00,1157.61,1157.61,1149.8,1154.53,16140.0,1154.4957,1154.4957,1146.7067,1151.424,16140.0
2024-08-14 12:00:00,1153.84,1160.59,1152.72,1153.41,13799.0,1150.7359,1157.4677,1149.6189,1150.307,13799.0
2024-08-14 12:30:00,1154.0,1154.41,1149.21,1149.89,14599.0,1150.8954,1151.3043,1146.1183,1146.7965,14599.0
2024-08-14 13:00:00,1149.83,1149.87,1138.66,1149.86,42792.0,1146.7367,1146.7765,1135.5967,1146.7666,42792.0
2024-08-14 13:30:00,1148.84,1150.26,1148.84,1149.61,2141.0,1145.7493,1147.1655,1145.7493,1146.5172,2141.0
2024-08-14 14:00:00,1149.61,1153.55,1147.18,1153.55,8179.0,1146.5172,1150.4466,1144.0938,1150.4466,8179.0
2024-08-14 14:30:00,1153.96,1155.31,1151.61,1152.16,10235.0,1150.8555,1152.2019,1148.5119,1149.0604,10235.0
2024-08-14 15:00:00,1152.29,1154.88,1151.73,1154.72,10950.0,1149.19,1151.7731,1148.6315,1151.6135,10950.0
2024-08-14 15:30:00,1154.42,1159.36,1153.67,1156.86,15583.0,1151.3143,1156.241,1150.5663,1153.7477,15583.0
2024-08-15 09:30:00,1167.31,1167.31,1155.3,1155.7,23823.0,1164.1696,1164.1696,1152.1919,1152.5909,23823.0
2024-08-15 10:00:00,1155.82,1161.52,1155.44,1161.34,20306.0,1152.7105,1158.3952,1152.3316,1158.2157,20306.0
2024-08-15 10:30:00,1162.99,1170.43,1162.99,1168.29,9729.0,1159.8612,1167.2812,1159.8612,1165.147,9729.0
2024-08-15 11:00:00,1167.02,1172.0,1164.21,1165.44,6906.0,1163.8804,1168.847,1161.078,1162.3047,6906.0
2024-08-15 11:30:00,1165.24,1172.51,1164.82,1170.6,21590.0,1162.1052,1169.3556,1161.6863,1167.4508,21590.0
2024-08-15 12:00:00,1170.0,1175.01,1169.8,1175.01,16105.0,1166.8524,1171.8489,1166.6529,1171.8489,16105.0
2024-08-15 12:30:00,1175.28,1176.83,1172.71,1174.31,22794.0,1172.1182,1173.664,1169.5551,1171.1508,22794.0
2024-08-15 13:00:00,1175.6,1177.0,1173.3,1175.59,6159.0,1172.4373,1173.8336,1170.1435,1172.4273,6159.0
2024-08-15 13:30:00,1175.52,1176.44,1173.3,1173.71,5192.0,1172.3575,1173.2751,1170.1435,1170.5524,5192.0
2024-08-15 14:00:00,1173.51,1175.56,1171.71,1172.48,12145.0,1170.3529,1172.3974,1168.5578,1169.3257,12145.0
2024-08-15 14:30:00,1172.7,1176.35,1172.33,1172.52,14519.0,1169.5451,1173.1853,1169.1761,1169.3656,14519.0
2024-08-15 15:00:00,1172.78,1176.45,1172.74,1175.78,12501.0,1169.6249,1173.285,1169.585,1172.6168,12501.0
2024-08-15 15:30:00,1175.97,1177.95,1173.95,1175.85,29113.0,1172.8063,1174.781,1170.7918,1172.6866,29113.0
2024-08-16 09:30:00,1175.0,1177.0,1166.72,1173.42,39558.0,1171.8389,1173.8336,1163.5812,1170.2632,39558.0
2024-08-16 10:00:00,1174.02,1174.81,1167.6,1168.91,13004.0,1170.8616,1171.6494,1164.4588,1165.7653,13004.0
2024-08-16 10:30:00,1169.77,1174.46,1168.48,1173.15,5478.0,1166.623,1171.3004,1165.3365,1169.9939,5478.0
2024-08-16 11:00:00,1174.72,1176.99,1174.29,1176.99,3291.0,1171.5597,1173.8236,1171.1308,1173.8236,3291.0
2024-08-16 11:30:00,1175.9,1179.66,1175.83,1177.78,8961.0,1172.7365,1176.4864,1172.6667,1174.6115,8961.0
2024-08-16 12:00:00,1177.04,1178.34,1175.16,1175.16,2098.0,1173.8734,1175.17,1171.9985,1171.9985,2098.0
2024-08-16 12:30:00,1176.43,1180.0,1176.43,1180.0,3095.0,1173.2651,1176.8255,1173.2651,1176.8255,3095.0
2024-08-16 13:00:00,1180.18,1181.58,1179.29,1181.58,1900.0,1177.005,1178.4012,1176.1174,1178.4012,1900.0
2024-08-16 13:30:00,1182.0,1182.38,1178.19,1179.46,24481.0,1178.8201,1179.1991,1175.0204,1176.2869,24481.0
2024-08-16 14:00:00,1179.46,1180.38,1177.3,1178.41,12283.0,1176.2869,1177.2045,1174.1327,1175.2398,12283.0
2024-08-16 14:30:00,1178.15,1183.1,1177.8,1182.16,8530.0,1174.9805,1179.9171,1174.6314,1178.9797,8530.0
2024-08-16 15:00:00,1182.4,1185.1,1182.02,1182.2,24510.0,1179.219,1181.9118,1178.8401,1179.0196,24510.0
2024-08-16 15:30:00,1181.55,1182.49,1176.82,1179.98,20598.0,1178.3713,1179.3088,1173.654,1176.8055,20598.0
2024-08-19 09:30:00,1180.02,1187.03,1178.17,1184.24,15939.0,1176.8454,1183.8366,1175.0004,1181.0541,15939.0
2024-08-19 10:00:00,1184.88,1189.4,1183.52,1186.39,7121.0,1181.6924,1186.2002,1180.336,1183.1983,7121.0
2024-08-19 10:30:00,1187.57,1190.17,1187.0,1189.12,4999.0,1184.3751,1186.9681,1183.8067,1185.9209,4999.0
2024-08-19 11:00:00,1191.0,1191.42,1188.92,1191.42,6513.0,1187.7959,1188.2148,1185.7215,1188.2148,6513.0
2024-08-19 11:30:00,1191.47,1191.72,1187.58,1189.54,6800.0,1188.2646,1188.514,1184.3851,1186.3398,6800.0
2024-08-19 12:00:00,1188.57,1192.0,1187.2,1188.59,8202.0,1185.3724,1188.7932,1184.0061,1185.3924,8202.0
2024-08-19 12:30:00,1190.54,1194.76,1189.64,1194.13,6186.0,1187.3371,1191.5458,1186.4396,1190.9175,6186.0
2024-08-19 13:00:00,1192.7,1193.53,1192.1,1193.07,7475.0,1189.4913,1190.3191,1188.8929,1189.8603,7475.0
2024-08-19 13:30:00,1193.2,1193.41,1190.31,1193.1,10810.0,1189.99,1190.1994,1187.1077,1189.8902,10810.0
2024-08-19 14:00:00,1192.72,1193.94,1191.8,1192.16,17136.0,1189.5113,1190.728,1188.5937,1188.9528,17136.0
2024-08-19 14:30:00,1193.59,1197.33,1193.59,1194.89,16261.0,1190.3789,1194.1089,1190.3789,1191.6754,16261.0
2024-08-19 15:00:00,1195.13,1195.95,1192.34,1192.37,31012.0,1191.9148,1192.7326,1189.1323,1189.1622,31012.0
2024-08-19 15:30:00,1192.82,1197.69,1192.46,1197.46,18708.0,1189.611,1194.4679,1189.252,1194.2385,18708.0
2024-08-20 09:30:00,1196.88,1201.59,1196.88,1199.92,46801.0,1193.6601,1198.3574,1193.6601,1196.6919,46801.0
2024-08-20 10:00:00,1199.01,1200.81,1188.49,1193.71,16400.0,1195.7843,1197.5795,1185.2926,1190.4986,16400.0
2024-08-20 10:30:00,1193.88,1195.63,1187.81,1189.8,7721.0,1190.6681,1192.4134,1184.6145,1186.5991,7721.0
2024-08-20 11:00:00,1189.04,1190.98,1185.87,1189.39,8584.0,1185.8412,1187.7759,1182.6797,1186.1902,8584.0
2024-08-20 11:30:00,1189.48,1190.71,1188.43,1190.53,2377.0,1186.28,1187.5067,1185.2328,1187.3272,2377.0
2024-08-20 12:00:00,1190.6,1191.44,1189.91,1190.31,1147.0,1187.397,1188.2347,1186.7088,1187.1077,1147.0
2024-08-20 12:30:00,1190.91,1190.91,1188.13,1188.5,2126.0,1187.7061,1187.7061,1184.9336,1185.3026,2126.0
2024-08-20 13:00:00,1188.39,1188.53,1186.51,1187.35,2999.0,1185.1929,1185.3325,1183.318,1184.1557,2999.0
2024-08-20 13:30:00,1186.6,1190.23,1186.59,1189.62,4416.0,1183.4077,1187.028,1183.3978,1186.4196,4416.0
2024-08-20 14:00:00,1189.36,1191.11,1188.42,1189.21,5132.0,1186.1603,1187.9056,1185.2228,1186.0107,5132.0
2024-08-20 14:30:00,1189.2,1190.66,1188.96,1190.11,4414.0,1186.0007,1187.4568,1185.7614,1186.9083,4414.0
2024-08-20 15:00:00,1190.18,1196.0,1190.0,1195.67,5461.0,1186.9781,1192.7824,1186.7986,1192.4533,5461.0
2024-08-20 15:30:00,1195.67,1195.96,1191.5,1192.36,16672.0,1192.4533,1192.7425,1188.2945,1189.1522,16672.0
2024-08-21 09:30:00,1194.71,1203.49,1194.71,1199.32,13262.0,1191.4959,1200.2523,1191.4959,1196.0935,13262.0
2024-08-21 10:00:00,1198.21,1198.4,1191.31,1193.18,7567.0,1194.9865,1195.176,1188.1051,1189.97,7567.0
2024-08-21 10:30:00,1193.52,1197.59,1192.47,1193.53,6115.0,1190.3091,1194.3682,1189.2619,1190.3191,6115.0
2024-08-21 11:00:00,1193.38,1197.46,1193.21,1196.21,4956.0,1190.1695,1194.2385,1189.9999,1192.9919,4956.0
2024-08-21 11:30:00,1195.28,1195.62,1191.41,1191.41,4429.0,1192.0644,1192.4035,1188.2048,1188.2048,4429.0
2024-08-21 12:00:00,1190.52,1192.29,1189.0,1189.64,3906.0,1187.3172,1189.0824,1185.8013,1186.4396,3906.0
2024-08-21 12:30:00,1189.64,1190.47,1187.71,1189.58,6511.0,1186.4396,1187.2673,1184.5147,1186.3797,6511.0
2024-08-21 13:00:00,1189.75,1191.45,1187.91,1190.22,5225.0,1186.5493,1188.2447,1184.7142,1187.018,5225.0
2024-08-21 13:30:00,1189.69,1191.84,1188.82,1191.23,6093.0,1186.4894,1188.6336,1185.6218,1188.0253,6093.0
2024-08-21 14:00:00,1191.4,1192.62,1189.45,1191.32,5524.0,1188.1948,1189.4115,1186.2501,1188.115,5524.0
2024-08-21 14:30:00,1191.82,1192.65,1189.73,1190.46,5741.0,1188.6137,1189.4415,1186.5293,1187.2573,5741.0
2024-08-21 15:00:00,1190.61,1190.61,1187.75,1189.15,7907.0,1187.4069,1187.4069,1184.5546,1185.9509,7907.0
2024-08-21 15:30:00,1188.95,1189.4,1184.03,1185.11,39150.0,1185.7514,1186.2002,1180.8446,1181.9217,39150.0
2024-08-22 09:30:00,1189.7,1189.7,1180.0,1180.0,6594.0,1186.4994,1186.4994,1176.8255,1176.8255,6594.0
2024-08-22 10:00:00,1183.38,1184.9,1181.45,1184.28,4135.0,1180.1964,1181.7123,1178.2716,1181.094,4135.0
2024-08-22 10:30:00,1184.63,1187.53,1184.63,1184.93,2724.0,1181.443,1184.3352,1181.443,1181.7422,2724.0
2024-08-22 11:00:00,1184.6,1187.17,1184.18,1185.4,6003.0,1181.4131,1183.9762,1180.9942,1182.211,6003.0
2024-08-22 11:30:00,1185.68,1187.69,1185.68,1186.98,3186.0,1182.4902,1184.4948,1182.4902,1183.7867,3186.0
2024-08-22 12:00:00,1187.2,1191.84,1186.89,1191.04,3685.0,1184.0061,1188.6336,1183.6969,1187.8358,3685.0
2024-08-22 12:30:00,1191.0,1191.0,1187.75,1188.03,2513.0,1187.7959,1187.7959,1184.5546,1184.8339,2513.0
2024-08-22 13:00:00,1187.05,1188.63,1186.08,1187.5,3355.0,1183.8565,1185.4323,1182.8891,1184.3053,3355.0
2024-08-22 13:30:00,1187.5,1188.91,1184.33,1185.15,9958.0,1184.3053,1185.7115,1181.1438,1181.9616,9958.0
2024-08-22 14:00:00,1184.38,1189.16,1184.38,1187.88,4549.0,1181.1937,1185.9608,1181.1937,1184.6843,4549.0
2024-08-22 14:30:00,1188.04,1189.57,1187.25,1187.25,3647.0,1184.8439,1186.3697,1184.056,1184.056,3647.0
2024-08-22 15:00:00,1187.46,1187.71,1186.29,1186.76,3593.0,1184.2654,1184.5147,1183.0986,1183.5673,3593.0
2024-08-22 15:30:00,1187.52,1189.21,1183.86,1188.61,11369.0,1184.3253,1186.0107,1180.6751,1185.4123,11369.0
2024-08-23 09:30:00,1195.72,1195.72,1190.0,1192.21,5983.0,1192.5032,1192.5032,1186.7986,1189.0026,5983.0
2024-08-23 10:00:00,1193.55,1201.28,1193.54,1201.28,5491.0,1190.339,1198.0482,1190.3291,1198.0482,5491.0
2024-08-23 10:30:00,1200.1,1201.39,1196.14,1197.32,4373.0,1196.8714,1198.1579,1192.9221,1194.0989,4373.0
2024-08-23 11:00:00,1197.0,1199.0,1195.0,1197.34,9488.0,1193.7798,1195.7744,1191.7851,1194.1188,9488.0
2024-08-23 11:30:00,1196.79,1199.47,1196.48,1197.44,2318.0,1193.5703,1196.2431,1193.2611,1194.2186,2318.0
2024-08-23 12:00:00,1196.22,1199.52,1196.04,1199.19,5667.0,1193.0018,1196.293,1192.8223,1195.9639,5667.0
2024-08-23 12:30:00,1198.49,1198.92,1197.52,1198.91,2371.0,1195.2657,1195.6946,1194.2984,1195.6846,2371.0
2024-08-23 13:00:00,1198.91,1198.92,1196.98,1197.68,3141.0,1195.6846,1195.6946,1193.7598,1194.4579,3141.0
2024-08-23 13:30:00,1197.81,1199.78,1197.52,1198.25,2368.0,1194.5876,1196.5523,1194.2984,1195.0264,2368.0
2024-08-23 14:00:00,1198.18,1198.93,1197.56,1197.57,3057.0,1194.9566,1195.7046,1194.3382,1194.3482,3057.0
2024-08-23 14:30:00,1197.57,1198.42,1196.51,1198.42,10130.0,1194.3482,1195.1959,1193.2911,1195.1959,10130.0
2024-08-23 15:00:00,1198.23,1201.53,1198.23,1201.53,7186.0,1195.0064,1198.2976,1195.0064,1198.2976,7186.0
2024-08-23 15:30:00,1202.24,1202.24,1198.0,1198.85,15952.0,1199.0057,1199.0057,1194.7771,1195.6248,15952.0
2024-08-26 09:30:00,1199.12,1200.34,1195.67,1198.85,6849.0,1195.894,1197.1108,1192.4533,1195.6248,6849.0
2024-08-26 10:00:00,1198.76,1203.18,1198.75,1201.49,3664.0,1195.535,1199.9431,1195.525,1198.2577,3664.0
2024-08-26 10:30:00,1200.65,1200.77,1198.5,1198.88,1300.0,1197.4199,1197.5396,1195.2757,1195.6547,1300.0
2024-08-26 11:00:00,1198.05,1198.56,1196.88,1197.86,2516.0,1194.8269,1195.3356,1193.6601,1194.6374,2516.0
2024-08-26 11:30:00,1197.78,1199.72,1197.68,1199.71,4895.0,1194.5577,1196.4924,1194.4579,1196.4825,4895.0
2024-08-26 12:00:00,1198.9,1201.14,1198.9,1200.78,3566.0,1195.6746,1197.9086,1195.6746,1197.5496,3566.0
2024-08-26 12:30:00,1201.03,1204.0,1200.78,1204.0,1590.0,1197.7989,1200.7609,1197.5496,1200.7609,1590.0
2024-08-26 13:00:00,1203.17,1206.8,1201.09,1205.49,4977.0,1199.9332,1203.5534,1197.8587,1202.2469,4977.0
2024-08-26 13:30:00,1206.81,1206.81,1202.4,1202.63,3800.0,1203.5634,1203.5634,1199.1652,1199.3946,3800.0
2024-08-26 14:00:00,1202.5,1202.5,1200.84,1201.78,1650.0,1199.265,1199.265,1197.6094,1198.5469,1650.0
2024-08-26 14:30:00,1200.52,1205.2,1200.52,1205.2,1166.0,1197.2903,1201.9577,1197.2903,1201.9577,1166.0
2024-08-26 15:00:00,1205.0,1205.48,1200.4,1201.74,14115.0,1201.7582,1202.2369,1197.1706,1198.507,14115.0
2024-08-26 15:30:00,1201.04,1201.09,1197.56,1199.03,13872.0,1197.8089,1197.8587,1194.3382,1195.8043,13872.0
2024-08-27 09:30:00,1199.34,1206.34,1199.29,1203.97,9221.0,1196.1135,1203.0946,1196.0636,1200.731,9221.0
2024-08-27 10:00:00,1204.12,1209.18,1203.88,1208.15,6682.0,1200.8806,1205.927,1200.6412,1204.8998,6682.0
2024-08-27 10:30:00,1207.73,1211.2,1207.58,1209.4,3646.0,1204.4809,1207.9415,1204.3313,1206.1464,3646.0
2024-08-27 11:00:00,1210.93,1210.93,1206.56,1208.41,7030.0,1207.6723,1207.6723,1203.314,1205.1591,7030.0
2024-08-27 11:30:00,1208.73,1208.73,1203.56,1203.57,5886.0,1205.4782,1205.4782,1200.3221,1200.3321,5886.0
2024-08-27 12:00:00,1202.02,1202.02,1199.05,1199.5,4546.0,1198.7862,1198.7862,1195.8242,1196.273,4546.0
2024-08-27 12:30:00,1199.34,1201.79,1198.61,1201.13,5794.0,1196.1135,1198.5569,1195.3854,1197.8986,5794.0
2024-08-27 13:00:00,1200.33,1201.12,1199.66,1201.12,5821.0,1197.1008,1197.8887,1196.4326,1197.8887,5821.0
2024-08-27 13:30:00,1201.61,1204.25,1201.52,1201.94,2340.0,1198.3773,1201.0102,1198.2876,1198.7065,2340.0
2024-08-27 14:00:00,1201.23,1203.48,1201.2,1203.3,5408.0,1197.9984,1200.2423,1197.9685,1200.0628,5408.0
2024-08-27 14:30:00,1203.0,1203.71,1201.7,1203.71,1877.0,1199.7636,1200.4717,1198.4671,1200.4717,1877.0
2024-08-27 15:00:00,1203.43,1203.97,1201.64,1201.78,5589.0,1200.1925,1200.731,1198.4073,1198.5469,5589.0
2024-08-27 15:30:00,1201.09,1203.63,1197.12,1202.56,18475.0,1197.8587,1200.3919,1193.8994,1199.3248,18475.0
2024-08-28 09:30:00,1196.06,1205.54,1196.06,1201.35,11080.0,1192.8423,1202.2968,1192.8423,1198.118,11080.0
2024-08-28 10:00:00,1197.45,1206.26,1197.45,1204.3,7333.0,1194.2285,1203.0148,1194.2285,1201.0601,7333.0
2024-08-28 10:30:00,1203.4,1203.62,1199.89,1202.55,2702.0,1200.1625,1200.3819,1196.662,1199.3148,2702.0
2024-08-28 11:00:00,1201.66,1202.87,1200.55,1202.3,1696.0,1198.4272,1199.634,1197.3202,1199.0655,1696.0
2024-08-28 11:30:00,1202.23,1204.96,1200.85,1204.12,5906.0,1198.9957,1201.7183,1197.6194,1200.8806,5906.0
2024-08-28 12:00:00,1204.17,1206.66,1204.08,1204.72,2931.0,1200.9305,1203.4138,1200.8407,1201.479,2931.0
2024-08-28 12:30:00,1205.77,1206.05,1202.88,1204.19,5863.0,1202.5262,1202.8054,1199.6439,1200.9504,5863.0
2024-08-28 13:00:00,1204.5,1206.0,1203.16,1204.08,5572.0,1201.2596,1202.7555,1199.9232,1200.8407,5572.0
2024-08-28 13:30:00,1204.9,1205.14,1198.51,1198.51,3769.0,1201.6585,1201.8979,1195.2857,1195.2857,3769.0
2024-08-28 14:00:00,1196.6,1198.95,1196.13,1196.37,4401.0,1193.3808,1195.7245,1192.9121,1193.1514,4401.0
2024-08-28 14:30:00,1196.3,1196.3,1190.17,1195.82,9859.0,1193.0816,1193.0816,1186.9681,1192.6029,9859.0
2024-08-28 15:00:00,1197.52,1199.51,1196.12,1198.46,7848.0,1194.2984,1196.283,1192.9021,1195.2358,7848.0
2024-08-28 15:30:00,1199.46,1200.0,1196.53,1198.54,21410.0,1196.2331,1196.7717,1193.311,1195.3156,21410.0
2024-08-29 09:30:00,1204.72,1205.0,1194.27,1200.35,8148.0,1201.479,1201.7582,1191.0571,1197.1207,8148.0
2024-08-29 10:00:00,1202.55,1210.97,1199.91,1209.68,4358.0,1199.3148,1207.7122,1196.6819,1206.4256,4358.0
2024-08-29 10:30:00,1210.73,1210.73,1199.58,1200.04,7958.0,1207.4728,1207.4728,1196.3528,1196.8116,7958.0
2024-08-29 11:00:00,1200.24,1203.5,1195.76,1196.46,10911.0,1197.011,1200.2623,1192.5431,1193.2412,10911.0
2024-08-29 11:30:00,1196.31,1198.7,1194.82,1195.67,13269.0,1193.0916,1195.4752,1191.6056,1192.4533,13269.0
2024-08-29 12:00:00,1196.23,1197.26,1192.39,1196.71,7663.0,1193.0118,1194.0391,1189.1822,1193.4905,7663.0
2024-08-29 12:30:00,1197.09,1197.09,1188.82,1189.26,9841.0,1193.8695,1193.8695,1185.6218,1186.0606,9841.0
2024-08-29 13:00:00,1188.78,1189.02,1181.66,1185.1,19264.0,1185.5819,1185.8212,1178.481,1181.9118,19264.0
2024-08-29 13:30:00,1184.89,1191.45,1184.89,1186.57,12711.0,1181.7023,1188.2447,1181.7023,1183.3778,12711.0
2024-08-29 14:00:00,1186.16,1186.17,1184.51,1184.89,3097.0,1182.9689,1182.9789,1181.3234,1181.7023,3097.0
2024-08-29 14:30:00,1183.28,1183.28,1180.5,1180.79,4323.0,1180.0967,1180.0967,1177.3241,1177.6134,4323.0
2024-08-29 15:00:00,1180.0,1180.6,1175.91,1180.6,4507.0,1176.8255,1177.4239,1172.7465,1177.4239,4507.0
2024-08-29 15:30:00,1180.6,1181.77,1175.46,1178.2,39873.0,1177.4239,1178.5907,1172.2977,1175.0303,39873.0
2024-08-30 09:30:00,1179.2,1189.46,1179.2,1186.37,10847.0,1176.0276,1186.26,1176.0276,1183.1783,10847.0
2024-08-30 10:00:00,1189.8,1190.62,1187.29,1190.62,4003.0,1186.5991,1187.4169,1184.0959,1187.4169,4003.0
2024-08-30 10:30:00,1191.33,1191.33,1184.02,1184.24,9518.0,1188.125,1188.125,1180.8347,1181.0541,9518.0
2024-08-30 11:00:00,1182.76,1184.57,1179.29,1179.56,6146.0,1179.5781,1181.3832,1176.1174,1176.3867,6146.0
2024-08-30 11:30:00,1178.73,1179.8,1175.62,1176.95,5075.0,1175.5589,1176.626,1172.4573,1173.7837,5075.0
2024-08-30 12:00:00,1175.83,1176.77,1173.8,1173.8,6069.0,1172.6667,1173.6042,1170.6422,1170.6422,6069.0
2024-08-30 12:30:00,1171.61,1177.08,1170.84,1176.57,3565.0,1168.4581,1173.9133,1167.6901,1173.4047,3565.0
2024-08-30 13:00:00,1177.75,1178.79,1176.5,1178.17,3282.0,1174.5815,1175.6187,1173.3349,1175.0004,3282.0
2024-08-30 13:30:00,1177.68,1179.46,1175.76,1179.46,4000.0,1174.5117,1176.2869,1172.5969,1176.2869,4000.0
2024-08-30 14:00:00,1179.45,1185.67,1179.45,1185.47,4303.0,1176.277,1182.4802,1176.277,1182.2808,4303.0
2024-08-30 14:30:00,1185.51,1186.51,1184.61,1185.54,5019.0,1182.3207,1183.318,1181.4231,1182.3506,5019.0
2024-08-30 15:00:00,1186.24,1188.61,1186.24,1188.5,4312.0,1183.0487,1185.4123,1183.0487,1185.3026,4312.0
2024-08-30 15:30:00,1189.17,1190.26,1183.66,1183.67,26137.0,1185.9708,1187.0579,1180.4756,1180.4856,26137.0
2024-09-03 09:30:00,1178.73,1191.66,1178.73,1189.84,15706.0,1175.5589,1188.4541,1175.5589,1186.639,15706.0
2024-09-03 10:00:00,1189.21,1192.54,1185.59,1186.17,9280.0,1186.0107,1189.3317,1182.4004,1182.9789,9280.0
2024-09-03 10:30:00,1185.23,1186.86,1181.91,1186.03,11078.0,1182.0414,1183.667,1178.7303,1182.8393,11078.0
2024-09-03 11:00:00,1186.51,1186.69,1178.34,1179.27,9094.0,1183.318,1183.4975,1175.17,1176.0974,9094.0
2024-09-03 11:30:00,1179.37,1180.02,1177.89,1178.02,6500.0,1176.1972,1176.8454,1174.7212,1174.8508,6500.0
2024-09-03 12:00:00,1178.24,1178.96,1175.81,1175.93,9794.0,1175.0702,1175.7883,1172.6468,1172.7664,9794.0
2024-09-03 12:30:00,1176.02,1176.14,1174.04,1174.04,10364.0,1172.8562,1172.9759,1170.8815,1170.8815,10364.0
2024-09-03 13:00:00,1174.08,1176.56,1173.92,1176.56,7135.0,1170.9214,1173.3947,1170.7618,1173.3947,7135.0
2024-09-03 13:30:00,1176.18,1176.18,1172.21,1173.8,13213.0,1173.0158,1173.0158,1169.0564,1170.6422,13213.0
2024-09-03 14:00:00,1173.24,1176.61,1172.0,1176.61,3659.0,1170.0837,1173.4446,1168.847,1173.4446,3659.0
2024-09-03 14:30:00,1174.63,1174.66,1171.27,1171.86,16042.0,1171.4699,1171.4999,1168.119,1168.7074,16042.0
2024-09-03 15:00:00,1172.2,1172.48,1168.52,1170.11,25136.0,1169.0465,1169.3257,1165.3764,1166.9621,25136.0
2024-09-03 15:30:00,1170.41,1171.42,1162.86,1169.33,47323.0,1167.2613,1168.2686,1159.7316,1166.1842,47323.0
2024-09-04 09:30:00,1168.81,1171.03,1163.35,1168.49,12207.0,1165.6656,1167.8796,1160.2203,1165.3464,12207.0
2024-09-04 10:00:00,1168.84,1170.43,1167.33,1168.0,8251.0,1165.6955,1167.2812,1164.1896,1164.8578,8251.0
2024-09-04 10:30:00,1167.23,1168.64,1164.0,1167.12,3894.0,1164.0898,1165.496,1160.8685,1163.9801,3894.0
2024-09-04 11:00:00,1166.86,1172.44,1165.87,1170.73,3300.0,1163.7208,1169.2858,1162.7335,1167.5804,3300.0
2024-09-04 11:30:00,1170.63,1172.4,1170.31,1171.21,3005.0,1167.4807,1169.2459,1167.1616,1168.0591,3005.0
2024-09-04 12:00:00,1171.39,1174.42,1169.79,1174.42,2596.0,1168.2386,1171.2605,1166.643,1171.2605,2596.0
2024-09-04 12:30:00,1174.58,1174.79,1172.13,1172.94,1523.0,1171.4201,1171.6295,1168.9767,1169.7845,1523.0
2024-09-04 13:00:00,1173.34,1175.29,1173.34,1173.69,2016.0,1170.1834,1172.1282,1170.1834,1170.5325,2016.0
2024-09-04 13:30:00,1174.42,1175.28,1172.06,1173.11,1365.0,1171.2605,1172.1182,1168.9068,1169.954,1365.0
2024-09-04 14:00:00,1173.92,1176.06,1173.92,1176.06,600.0,1170.7618,1172.8961,1170.7618,1172.8961,600.0
2024-09-04 14:30:00,1178.04,1178.04,1176.39,1176.59,2626.0,1174.8708,1174.8708,1173.2252,1173.4247,2626.0
2024-09-04 15:00:00,1176.45,1177.73,1176.22,1177.73,813.0,1173.285,1174.5616,1173.0557,1174.5616,813.0
2024-09-04 15:30:00,1181.68,1182.31,1177.32,1178.94,17329.0,1178.501,1179.1293,1174.1527,1175.7683,17329.0
2024-09-05 09:30:00,1175.16,1175.16,1163.04,1167.0,10872.0,1171.9985,1171.9985,1159.9111,1163.8605,10872.0
2024-09-05 10:00:00,1168.09,1171.12,1163.81,1164.81,8348.0,1164.9475,1167.9694,1160.679,1161.6763,8348.0
2024-09-05 10:30:00,1165.9,1167.01,1157.43,1158.28,10229.0,1162.7634,1163.8704,1154.3162,1155.1639,10229.0
2024-09-05 11:00:00,1157.37,1157.37,1149.03,1151.15,8281.0,1154.2564,1154.2564,1145.9388,1148.0531,8281.0
2024-09-05 11:30:00,1148.96,1149.52,1143.24,1143.25,9848.0,1145.869,1146.4275,1140.1644,1140.1744,9848.0
2024-09-05 12:00:00,1145.39,1153.78,1145.39,1153.48,4410.0,1142.3086,1150.676,1142.3086,1150.3768,4410.0
2024-09-05 12:30:00,1153.48,1153.76,1148.85,1153.35,8788.0,1150.3768,1150.6561,1145.7593,1150.2472,8788.0
2024-09-05 13:00:00,1152.62,1152.65,1149.36,1149.36,5088.0,1149.5191,1149.5491,1146.2679,1146.2679,5088.0
2024-09-05 13:30:00,1149.46,1154.88,1148.9,1153.17,11988.0,1146.3676,1151.7731,1145.8092,1150.0677,11988.0
2024-09-05 14:00:00,1153.02,1153.93,1151.01,1152.13,12570.0,1149.9181,1150.8256,1147.9135,1149.0305,12570.0
2024-09-05 14:30:00,1152.67,1154.11,1150.14,1150.66,10800.0,1149.569,1151.0051,1147.0458,1147.5644,10800.0
2024-09-05 15:00:00,1151.16,1151.81,1144.52,1149.17,10359.0,1148.0631,1148.7113,1141.4409,1146.0784,10359.0
2024-09-05 15:30:00,1149.08,1153.17,1148.05,1150.58,38083.0,1145.9887,1150.0677,1144.9614,1147.4846,38083.0
2024-09-06 09:30:00,1150.0,1152.87,1144.42,1145.57,21907.0,1146.9062,1149.7685,1141.3412,1142.4881,21907.0
2024-09-06 10:00:00,1145.34,1148.1,1137.49,1138.87,11066.0,1142.2587,1145.0113,1134.4298,1135.8061,11066.0
2024-09-06 10:30:00,1139.03,1139.32,1131.43,1132.14,11543.0,1135.9657,1136.2549,1128.3862,1129.0942,11543.0
2024-09-06 11:00:00,1133.22,1136.14,1131.84,1133.54,8568.0,1130.1713,1133.0835,1128.795,1130.4905,8568.0
2024-09-06 11:30:00,1132.99,1133.68,1128.96,1131.26,21830.0,1129.942,1130.6301,1125.9228,1128.2166,21830.0
2024-09-06 12:00:00,1130.81,1133.07,1130.27,1131.13,7204.0,1127.7678,1130.0217,1127.2293,1128.087,7204.0
2024-09-06 12:30:00,1130.65,1133.21,1130.05,1132.59,6499.0,1127.6082,1130.1614,1127.0099,1129.543,6499.0
2024-09-06 13:00:00,1133.12,1135.76,1131.99,1134.39,10791.0,1130.0716,1132.7045,1128.9446,1131.3382,10791.0
2024-09-06 13:30:00,1132.77,1137.08,1132.77,1136.33,13577.0,1129.7225,1134.021,1129.7225,1133.273,13577.0
2024-09-06 14:00:00,1136.16,1136.18,1133.46,1134.75,7522.0,1133.1034,1133.1234,1130.4107,1131.6972,7522.0
2024-09-06 14:30:00,1133.84,1135.11,1131.43,1132.93,8286.0,1130.7897,1132.0563,1128.3862,1129.8821,8286.0
2024-09-06 15:00:00,1133.48,1135.16,1132.03,1134.16,13295.0,1130.4306,1132.1061,1128.9845,1131.1088,13295.0
2024-09-06 15:30:00,1133.83,1137.64,1130.06,1131.75,31990.0,1130.7797,1134.5794,1127.0198,1128.7053,31990.0
2024-09-09 09:30:00,1137.18,1143.85,1132.51,1140.22,13952.0,1134.1207,1140.7727,1129.4632,1137.1525,13952.0
2024-09-09 10:00:00,1141.04,1143.49,1135.46,1136.42,8666.0,1137.9703,1140.4137,1132.4053,1133.3627,8666.0
2024-09-09 10:30:00,1135.74,1143.53,1135.74,1141.78,5407.0,1132.6846,1140.4536,1132.6846,1138.7083,5407.0
2024-09-09 11:00:00,1141.76,1142.28,1136.75,1140.37,6714.0,1138.6884,1139.207,1133.6918,1137.3021,6714.0
2024-09-09 11:30:00,1140.66,1145.37,1140.65,1144.85,8170.0,1137.5913,1142.2886,1137.5813,1141.77,8170.0
2024-09-09 12:00:00,1145.2,1148.4,1145.2,1146.78,12795.0,1142.1191,1145.3105,1142.1191,1143.6949,12795.0
2024-09-09 12:30:00,1146.77,1150.49,1145.92,1149.42,8848.0,1143.6849,1147.3949,1142.8372,1146.3278,8848.0
2024-09-09 13:00:00,1148.99,1151.13,1146.44,1149.63,13230.0,1145.8989,1148.0332,1143.3558,1146.5372,13230.0
2024-09-09 13:30:00,1149.01,1151.12,1148.34,1148.4,5805.0,1145.9189,1148.0232,1145.2507,1145.3105,5805.0
2024-09-09 14:00:00,1147.28,1147.28,1144.24,1145.29,6297.0,1144.1935,1144.1935,1141.1617,1142.2089,6297.0
2024-09-09 14:30:00,1144.43,1145.4,1143.04,1143.48,5890.0,1141.3512,1142.3186,1139.9649,1140.4037,5890.0
2024-09-09 15:00:00,1142.93,1147.13,1142.71,1144.32,8179.0,1139.8552,1144.0439,1139.6358,1141.2415,8179.0
2024-09-09 15:30:00,1143.99,1146.02,1140.35,1144.9,35678.0,1140.9124,1142.9369,1137.2822,1141.8199,35678.0
2024-09-10 09:30:00,1144.22,1144.22,1133.74,1134.09,12389.0,1141.1417,1141.1417,1130.6899,1131.039,12389.0
2024-09-10 10:00:00,1133.72,1134.23,1127.55,1133.87,10605.0,1130.67,1131.1786,1124.5166,1130.8196,10605.0
2024-09-10 10:30:00,1133.48,1134.71,1129.25,1133.56,10084.0,1130.4306,1131.6573,1126.212,1130.5104,10084.0
2024-09-10 11:00:00,1133.6,1135.8,1132.41,1132.41,5336.0,1130.5503,1132.7444,1129.3635,1129.3635,5336.0
2024-09-10 11:30:00,1133.68,1133.9,1126.47,1126.47,4112.0,1130.6301,1130.8495,1123.4395,1123.4395,4112.0
2024-09-10 12:00:00,1125.17,1126.33,1122.53,1124.58,3864.0,1122.143,1123.2999,1119.5101,1121.5546,3864.0
2024-09-10 12:30:00,1126.56,1128.61,1126.12,1128.61,1259.0,1123.5293,1125.5737,1123.0904,1125.5737,1259.0
2024-09-10 13:00:00,1127.38,1129.9,1127.38,1129.32,2274.0,1124.347,1126.8603,1124.347,1126.2818,2274.0
2024-09-10 13:30:00,1128.68,1133.55,1126.94,1132.63,6927.0,1125.6435,1130.5004,1123.9082,1129.5829,6927.0
2024-09-10 14:00:00,1138.12,1140.03,1136.01,1140.03,3976.0,1135.0582,1136.963,1132.9538,1136.963,3976.0
2024-09-10 14:30:00,1140.13,1140.13,1136.33,1137.36,4323.0,1137.0627,1137.0627,1133.273,1134.3002,4323.0
2024-09-10 15:00:00,1137.33,1140.43,1137.13,1140.32,2674.0,1134.2703,1137.3619,1134.0708,1137.2522,2674.0
2024-09-10 15:30:00,1138.93,1139.08,1134.8,1137.35,19510.0,1135.866,1136.0156,1131.7471,1134.2902,19510.0
2024-09-11 09:30:00,1137.03,1137.03,1121.01,1128.19,9628.0,1133.9711,1133.9711,1117.9942,1125.1549,9628.0
2024-09-11 10:00:00,1127.79,1127.79,1113.24,1115.39,7866.0,1124.7559,1124.7559,1110.2451,1112.3893,7866.0
2024-09-11 10:30:00,1113.99,1120.16,1113.99,1118.48,18652.0,1110.9931,1117.1465,1110.9931,1115.471,18652.0
2024-09-11 11:00:00,1117.96,1127.0,1117.93,1126.31,3900.0,1114.9524,1123.9681,1114.9225,1123.2799,3900.0
2024-09-11 11:30:00,1127.02,1134.85,1127.0,1132.89,2258.0,1123.988,1131.797,1123.9681,1129.8422,2258.0
2024-09-11 12:00:00,1133.2,1138.37,1132.52,1138.37,9148.0,1130.1514,1135.3075,1129.4732,1135.3075,9148.0
2024-09-11 12:30:00,1138.99,1141.87,1138.15,1139.49,5954.0,1135.9258,1138.7981,1135.0881,1136.4245,5954.0
2024-09-11 13:00:00,1139.34,1141.18,1139.34,1139.82,7003.0,1136.2749,1138.1099,1136.2749,1136.7536,7003.0
2024-09-11 13:30:00,1139.65,1139.66,1136.48,1136.48,2228.0,1136.584,1136.594,1133.4226,1133.4226,2228.0
2024-09-11 14:00:00,1137.77,1138.3,1135.31,1136.38,5883.0,1134.7091,1135.2377,1132.2557,1133.3228,5883.0
2024-09-11 14:30:00,1137.6,1143.19,1137.6,1141.49,5371.0,1134.5396,1140.1145,1134.5396,1138.4191,5371.0
2024-09-11 15:00:00,1141.41,1141.41,1137.29,1137.3,6011.0,1138.3393,1138.3393,1134.2304,1134.2404,6011.0
2024-09-11 15:30:00,1137.58,1142.93,1136.07,1141.25,40577.0,1134.5196,1139.8552,1133.0137,1138.1797,40577.0
2024-09-12 09:30:00,1138.1,1145.88,1127.2,1138.27,16313.0,1135.0382,1142.7973,1124.1675,1135.2077,16313.0
2024-09-12 10:00:00,1137.22,1143.04,1135.84,1142.2,4886.0,1134.1606,1139.9649,1132.7843,1139.1272,4886.0
2024-09-12 10:30:00,1143.94,1144.35,1139.97,1143.62,5330.0,1140.8625,1141.2714,1136.9032,1140.5434,5330.0
2024-09-12 11:00:00,1143.62,1149.76,1143.33,1149.76,7851.0,1140.5434,1146.6668,1140.2541,1146.6668,7851.0
2024-09-12 11:30:00,1149.22,1151.86,1147.0,1149.89,17605.0,1146.1283,1148.7612,1143.9143,1146.7965,17605.0
2024-09-12 12:00:00,1149.95,1154.01,1149.95,1153.1,13191.0,1146.8563,1150.9054,1146.8563,1149.9979,13191.0
2024-09-12 12:30:00,1152.7,1160.68,1152.7,1159.96,25256.0,1149.5989,1157.5575,1149.5989,1156.8394,25256.0
2024-09-12 13:00:00,1160.0,1160.75,1156.18,1156.46,7951.0,1156.8793,1157.6273,1153.0696,1153.3488,7951.0
2024-09-12 13:30:00,1157.45,1161.01,1157.43,1160.54,4366.0,1154.3362,1157.8866,1154.3162,1157.4178,4366.0
2024-09-12 14:00:00,1160.89,1163.52,1160.39,1163.27,4610.0,1157.7669,1160.3898,1157.2682,1160.1405,4610.0
2024-09-12 14:30:00,1163.39,1164.78,1161.96,1164.65,8868.0,1160.2602,1161.6464,1158.834,1161.5168,8868.0
2024-09-12 15:00:00,1164.49,1166.08,1164.01,1164.69,3569.0,1161.3572,1162.9429,1160.8785,1161.5567,3569.0
2024-09-12 15:30:00,1164.69,1167.63,1163.48,1164.53,24671.0,1161.5567,1164.4888,1160.3499,1161.3971,24671.0
2024-09-13 09:30:00,1160.74,1170.58,1160.37,1162.46,7161.0,1157.6173,1167.4308,1157.2483,1159.3327,7161.0
2024-09-13 10:00:00,1163.46,1164.48,1158.85,1158.85,6518.0,1160.33,1161.3472,1155.7324,1155.7324,6518.0
2024-09-13 10:30:00,1158.82,1161.55,1156.96,1158.68,14490.0,1155.7025,1158.4251,1153.8475,1155.5628,14490.0
2024-09-13 11:00:00,1157.56,1159.78,1157.44,1158.73,6893.0,1154.4459,1156.6599,1154.3262,1155.6127,6893.0
2024-09-13 11:30:00,1158.9,1162.9,1158.9,1162.64,3824.0,1155.7822,1159.7715,1155.7822,1159.5122,3824.0
2024-09-13 12:00:00,1162.45,1162.45,1155.98,1155.98,7969.0,1159.3227,1159.3227,1152.8701,1152.8701,7969.0
2024-09-13 12:30:00,1155.98,1155.98,1152.36,1152.48,7491.0,1152.8701,1152.8701,1149.2598,1149.3795,7491.0
2024-09-13 13:00:00,1152.11,1155.49,1151.82,1155.49,8435.0,1149.0105,1152.3814,1148.7213,1152.3814,8435.0
2024-09-13 13:30:00,1155.4,1155.4,1152.72,1152.72,1975.0,1152.2917,1152.2917,1149.6189,1149.6189,1975.0
2024-09-13 14:00:00,1152.06,1155.08,1150.37,1150.78,6729.0,1148.9607,1151.9725,1147.2752,1147.6841,6729.0
2024-09-13 14:30:00,1150.37,1152.57,1150.37,1152.29,4235.0,1147.2752,1149.4693,1147.2752,1149.19,4235.0
2024-09-13 15:00:00,1151.55,1151.63,1150.05,1151.58,3710.0,1148.452,1148.5318,1146.9561,1148.4819,3710.0
2024-09-13 15:30:00,1151.59,1154.8,1150.02,1153.5,15608.0,1148.4919,1151.6933,1146.9261,1150.3968,15608.0
2024-09-16 09:30:00,1162.05,1162.05,1153.4,1157.91,9621.0,1158.9238,1158.9238,1150.297,1154.7949,9621.0
2024-09-16 10:00:00,1156.86,1159.45,1155.41,1156.17,1716.0,1153.7477,1156.3308,1152.3016,1153.0596,1716.0
2024-09-16 10:30:00,1154.17,1159.58,1153.8,1156.38,4410.0,1151.065,1156.4604,1150.696,1153.269,4410.0
2024-09-16 11:00:00,1156.38,1158.7,1156.37,1157.23,3472.0,1153.269,1155.5828,1153.2591,1154.1167,3472.0
2024-09-16 11:30:00,1156.24,1158.04,1156.11,1156.41,2942.0,1153.1294,1154.9246,1152.9998,1153.2989,2942.0
2024-09-16 12:00:00,1157.4,1157.53,1152.01,1152.18,4488.0,1154.2863,1154.4159,1148.9108,1149.0803,4488.0
2024-09-16 12:30:00,1153.4,1156.0,1153.38,1155.59,4817.0,1150.297,1152.8901,1150.2771,1152.4812,4817.0
2024-09-16 13:00:00,1155.14,1157.06,1154.22,1155.57,2118.0,1152.0324,1153.9472,1151.1148,1152.4612,2118.0
2024-09-16 13:30:00,1154.99,1158.13,1154.99,1156.78,2500.0,1151.8828,1155.0143,1151.8828,1153.668,2500.0
2024-09-16 14:00:00,1157.66,1160.3,1157.1,1159.35,4283.0,1154.5456,1157.1785,1153.9871,1156.231,4283.0
2024-09-16 14:30:00,1158.75,1159.03,1157.21,1157.42,9135.0,1155.6327,1155.9119,1154.0968,1154.3062,9135.0
2024-09-16 15:00:00,1157.61,1157.61,1153.18,1154.15,9992.0,1154.4957,1154.4957,1150.0776,1151.045,9992.0
2024-09-16 15:30:00,1154.0,1156.41,1152.62,1153.27,19969.0,1150.8954,1153.2989,1149.5191,1150.1674,19969.0
2024-09-17 09:30:00,1151.1,1151.1,1140.02,1142.23,10684.0,1148.0032,1148.0032,1136.953,1139.1571,10684.0
2024-09-17 10:00:00,1139.71,1144.47,1138.86,1141.16,5458.0,1136.6439,1141.3911,1135.7962,1138.09,5458.0
2024-09-17 10:30:00,1141.33,1141.34,1136.56,1137.35,8861.0,1138.2595,1138.2695,1133.5023,1134.2902,8861.0
2024-09-17 11:00:00,1139.07,1142.68,1139.07,1141.18,3990.0,1136.0056,1139.6059,1136.0056,1138.1099,3990.0
2024-09-17 11:30:00,1141.81,1145.75,1141.33,1141.34,5880.0,1138.7382,1142.6676,1138.2595,1138.2695,5880.0
2024-09-17 12:00:00,1140.72,1141.82,1139.48,1139.95,4648.0,1137.6512,1138.7482,1136.4145,1136.8832,4648.0
2024-09-17 12:30:00,1139.45,1139.71,1134.61,1134.61,6760.0,1136.3846,1136.6439,1131.5576,1131.5576,6760.0
2024-09-17 13:00:00,1134.99,1138.21,1134.99,1137.65,2129.0,1131.9366,1135.1479,1131.9366,1134.5894,2129.0
2024-09-17 13:30:00,1138.04,1139.52,1134.59,1138.86,4160.0,1134.9784,1136.4544,1131.5376,1135.7962,4160.0
2024-09-17 14:00:00,1139.13,1141.21,1139.13,1140.48,2708.0,1136.0654,1138.1398,1136.0654,1137.4118,2708.0
2024-09-17 14:30:00,1140.04,1140.76,1138.83,1139.81,13310.0,1136.973,1137.6911,1135.7662,1136.7436,13310.0
2024-09-17 15:00:00,1140.13,1143.55,1138.4,1143.55,6160.0,1137.0627,1140.4735,1135.3374,1140.4735,6160.0
2024-09-17 15:30:00,1143.64,1147.52,1143.63,1146.77,19879.0,1140.5633,1144.4329,1140.5533,1143.6849,19879.0
2024-09-18 09:30:00,1151.32,1154.47,1143.9,1147.11,11438.0,1148.2226,1151.3642,1140.8226,1144.024,11438.0
2024-09-18 10:00:00,1147.11,1153.5,1145.72,1153.5,4711.0,1144.024,1150.3968,1142.6377,1150.3968,4711.0
2024-09-18 10:30:00,1152.1,1152.15,1148.58,1149.2,5883.0,1149.0005,1149.0504,1145.49,1146.1083,5883.0
2024-09-18 11:00:00,1149.65,1149.65,1141.98,1144.37,4228.0,1146.5571,1146.5571,1138.9078,1141.2913,4228.0
2024-09-18 11:30:00,1144.33,1145.91,1143.78,1144.53,2613.0,1141.2514,1142.8272,1140.7029,1141.4509,2613.0
2024-09-18 12:00:00,1143.31,1143.4,1141.74,1143.13,2795.0,1140.2342,1140.3239,1138.6684,1140.0547,2795.0
2024-09-18 12:30:00,1142.7,1145.98,1142.7,1144.38,2935.0,1139.6258,1142.897,1139.6258,1141.3013,2935.0
2024-09-18 13:00:00,1144.66,1145.81,1144.37,1144.37,1304.0,1141.5806,1142.7275,1141.2913,1141.2913,1304.0
2024-09-18 13:30:00,1145.23,1146.84,1144.93,1145.44,1024.0,1142.149,1143.7547,1141.8498,1142.3585,1024.0
2024-09-18 14:00:00,1144.92,1156.4,1144.92,1148.86,7371.0,1141.8399,1153.289,1141.8399,1145.7693,7371.0
2024-09-18 14:30:00,1148.9,1150.19,1145.89,1147.64,5977.0,1145.8092,1147.0957,1142.8072,1144.5525,5977.0
2024-09-18 15:00:00,1146.33,1146.55,1140.89,1143.95,7793.0,1143.2461,1143.4655,1137.8207,1140.8725,7793.0
2024-09-18 15:30:00,1143.75,1145.04,1137.64,1139.06,16933.0,1140.673,1141.9595,1134.5794,1135.9956,16933.0
2024-09-19 09:30:00,1149.66,1154.1,1148.13,1151.61,14390.0,1146.5671,1150.9952,1145.0412,1148.5119,14390.0
2024-09-19 10:00:00,1151.61,1159.92,1151.44,1159.81,14741.0,1148.5119,1156.7995,1148.3423,1156.6898,14741.0
2024-09-19 10:30:00,1160.0,1165.85,1160.0,1162.31,10832.0,1156.8793,1162.7136,1156.8793,1159.1831,10832.0
2024-09-19 11:00:00,1162.7,1163.87,1159.67,1159.67,12157.0,1159.572,1160.7389,1156.5502,1156.5502,12157.0
2024-09-19 11:30:00,1159.7,1162.46,1158.86,1162.04,7517.0,1156.5801,1159.3327,1155.7424,1158.9138,7517.0
2024-09-19 12:00:00,1161.11,1161.77,1158.97,1158.97,9558.0,1157.9863,1158.6445,1155.8521,1155.8521,9558.0
2024-09-19 12:30:00,1159.12,1159.75,1156.53,1157.29,4455.0,1156.0017,1156.63,1153.4186,1154.1766,4455.0
2024-09-19 13:00:00,1157.67,1160.05,1155.35,1158.74,5254.0,1154.5556,1156.9292,1152.2418,1155.6227,5254.0
2024-09-19 13:30:00,1159.02,1160.37,1158.16,1160.2,4185.0,1155.9019,1157.2483,1155.0442,1157.0788,4185.0
2024-09-19 14:00:00,1159.84,1161.9,1155.86,1156.39,4896.0,1156.7197,1158.7742,1152.7504,1153.279,4896.0
2024-09-19 14:30:00,1157.32,1157.41,1155.19,1157.4,3559.0,1154.2065,1154.2963,1152.0822,1154.2863,3559.0
2024-09-19 15:00:00,1156.26,1157.32,1152.33,1153.2,4827.0,1153.1494,1154.2065,1149.2299,1150.0976,4827.0
2024-09-19 15:30:00,1153.01,1154.19,1148.93,1150.18,34699.0,1149.9081,1151.0849,1145.8391,1147.0857,34699.0
2024-09-20 09:30:00,1143.87,1146.0,1141.97,1145.49,95668.0,1140.7927,1142.917,1138.8978,1142.4083,95668.0
2024-09-20 10:00:00,1145.49,1149.42,1141.86,1148.55,14586.0,1142.4083,1146.3278,1138.7881,1145.4601,14586.0
2024-09-20 10:30:00,1148.49,1148.49,1145.87,1145.87,4590.0,1145.4003,1145.4003,1142.7873,1142.7873,4590.0
2024-09-20 11:00:00,1143.82,1144.41,1141.15,1141.15,4736.0,1140.7428,1141.3312,1138.08,1138.08,4736.0
2024-09-20 11:30:00,1141.16,1142.72,1136.57,1136.71,17464.0,1138.09,1139.6458,1133.5123,1133.6519,17464.0
2024-09-20 12:00:00,1139.2,1142.05,1138.95,1140.7,12133.0,1136.1352,1138.9776,1135.8859,1137.6312,12133.0
2024-09-20 12:30:00,1139.92,1142.02,1139.92,1142.01,1709.0,1136.8533,1138.9477,1136.8533,1138.9377,1709.0
2024-09-20 13:00:00,1141.0,1144.87,1140.42,1143.48,4218.0,1137.9304,1141.79,1137.352,1140.4037,4218.0
2024-09-20 13:30:00,1143.62,1143.62,1141.32,1141.32,2842.0,1140.5434,1140.5434,1138.2495,1138.2495,2842.0
2024-09-20 14:00:00,1141.75,1141.75,1139.68,1139.8,3773.0,1138.6784,1138.6784,1136.614,1136.7336,3773.0
2024-09-20 14:30:00,1138.79,1139.27,1137.09,1139.27,13396.0,1135.7264,1136.2051,1134.0309,1136.2051,13396.0
2024-09-20 15:00:00,1139.38,1139.58,1138.26,1138.81,3709.0,1136.3148,1136.5142,1135.1978,1135.7463,3709.0
2024-09-20 15:30:00,1138.68,1144.91,1136.22,1144.9,44109.0,1135.6166,1141.8299,1133.1633,1141.8199,44109.0
2024-09-23 09:30:00,1148.18,1149.8,1139.18,1148.53,12767.0,1145.0911,1146.7067,1136.1153,1145.4401,12767.0
2024-09-23 10:00:00,1146.81,1154.56,1146.81,1152.03,5299.0,1143.7248,1151.4539,1143.7248,1148.9307,5299.0
2024-09-23 10:30:00,1153.46,1154.13,1149.73,1149.88,2100.0,1150.3569,1151.0251,1146.6369,1146.7865,2100.0
2024-09-23 11:00:00,1149.94,1149.94,1145.74,1146.51,4755.0,1146.8464,1146.8464,1142.6577,1143.4256,4755.0
2024-09-23 11:30:00,1147.75,1148.95,1145.23,1146.25,8375.0,1144.6622,1145.859,1142.149,1143.1663,8375.0
2024-09-23 12:00:00,1145.97,1148.43,1128.0,1128.0,33507.0,1142.887,1145.3404,1124.9654,1124.9654,33507.0
2024-09-23 12:30:00,1128.42,1129.72,1095.02,1099.36,84043.0,1125.3842,1126.6808,1092.0741,1096.4024,84043.0
2024-09-23 13:00:00,1099.36,1118.79,1099.35,1107.91,33096.0,1096.4024,1115.7802,1096.3925,1104.9294,33096.0
2024-09-23 13:30:00,1107.93,1108.4,1101.79,1106.3,25974.0,1104.9494,1105.4181,1098.8259,1103.3238,25974.0
2024-09-23 14:00:00,1105.92,1111.57,1099.43,1111.57,15558.0,1102.9448,1108.5796,1096.4722,1108.5796,15558.0
2024-09-23 14:30:00,1108.3,1109.15,1101.0,1101.01,10580.0,1105.3184,1106.1661,1098.038,1098.048,10580.0
2024-09-23 15:00:00,1100.95,1101.0,1086.67,1092.18,25950.0,1097.9882,1098.038,1083.7466,1089.2417,25950.0
2024-09-23 15:30:00,1091.38,1095.3,1081.23,1091.96,128864.0,1088.4439,1092.3534,1078.3212,1089.0223,128864.0
2024-09-24 09:30:00,1076.33,1080.0,1044.71,1054.9,114322.0,1073.4344,1077.0945,1041.8995,1052.062,114322.0
2024-09-24 10:00:00,1054.9,1054.91,1032.86,1042.73,76917.0,1052.062,1052.072,1030.0813,1039.9248,76917.0
2024-09-24 10:30:00,1042.73,1049.79,1039.18,1041.66,70035.0,1039.9248,1046.9658,1036.3843,1038.8577,70035.0
2024-09-24 11:00:00,1041.72,1051.58,1041.71,1046.71,46912.0,1038.9175,1048.751,1038.9075,1043.8941,46912.0
2024-09-24 11:30:00,1046.71,1049.86,1045.79,1047.07,43645.0,1043.8941,1047.0356,1042.9765,1044.2531,43645.0
2024-09-24 12:00:00,1047.17,1047.76,1033.37,1036.09,35319.0,1044.3528,1044.9412,1030.59,1033.3026,35319.0
2024-09-24 12:30:00,1035.72,1037.8,1026.3,1026.64,46112.0,1032.9336,1035.008,1023.539,1023.8781,46112.0
2024-09-24 13:00:00,1027.54,1030.93,1025.0,1025.0,50620.0,1024.7756,1028.1565,1022.2425,1022.2425,50620.0
2024-09-24 13:30:00,1026.39,1031.9,1022.22,1024.81,48047.0,1023.6287,1029.1239,1019.47,1022.053,48047.0
2024-09-24 14:00:00,1025.0,1029.33,1023.19,1025.11,56232.0,1022.2425,1026.5608,1020.4373,1022.3522,56232.0
2024-09-24 14:30:00,1024.78,1032.32,1023.51,1027.02,23689.0,1022.0231,1029.5428,1020.7565,1024.257,23689.0
2024-09-24 15:00:00,1027.02,1039.12,1026.87,1039.12,75438.0,1024.257,1036.3245,1024.1074,1036.3245,75438.0
2024-09-24 15:30:00,1039.2,1046.85,1035.34,1045.9,130977.0,1036.4043,1044.0337,1032.5547,1043.0862,130977.0
2024-09-25 09:30:00,1048.52,1048.52,1012.23,1013.62,77428.0,1045.6992,1045.6992,1009.5068,1010.8931,77428.0
2024-09-25 10:00:00,1011.8,1024.8,1008.41,1021.2,45072.0,1009.078,1022.043,1005.6971,1018.4527,45072.0
2024-09-25 10:30:00,1021.85,1029.48,1021.85,1026.97,41098.0,1019.101,1026.7104,1019.101,1024.2072,41098.0
2024-09-25 11:00:00,1028.25,1036.7,1026.89,1033.83,40354.0,1025.4837,1033.911,1024.1274,1031.0487,40354.0
2024-09-25 11:30:00,1034.58,1038.87,1033.55,1035.94,22397.0,1031.7967,1036.0752,1030.7695,1033.153,22397.0
2024-09-25 12:00:00,1035.27,1039.1,1034.39,1036.97,5346.0,1032.4848,1036.3045,1031.6072,1034.1803,5346.0
2024-09-25 12:30:00,1036.95,1040.0,1033.98,1039.66,16837.0,1034.1603,1037.2021,1031.1983,1036.863,16837.0
2024-09-25 13:00:00,1039.73,1044.87,1039.48,1040.84,20871.0,1036.9328,1042.059,1036.6835,1038.0399,20871.0
2024-09-25 13:30:00,1041.12,1041.12,1031.81,1033.65,9306.0,1038.3191,1038.3191,1029.0342,1030.8692,9306.0
2024-09-25 14:00:00,1034.48,1034.99,1030.18,1032.86,9695.0,1031.697,1032.2056,1027.4085,1030.0813,9695.0
2024-09-25 14:30:00,1033.62,1036.16,1031.41,1032.78,10353.0,1030.8393,1033.3725,1028.6352,1030.0015,10353.0
2024-09-25 15:00:00,1032.79,1036.51,1031.47,1032.19,17259.0,1030.0115,1033.7215,1028.6951,1029.4131,17259.0
2024-09-25 15:30:00,1032.18,1032.71,1029.53,1031.53,44071.0,1029.4032,1029.9317,1026.7603,1028.7549,44071.0
2024-09-26 09:30:00,1063.4,1063.4,1030.27,1037.55,57326.0,1060.5392,1060.5392,1027.4983,1034.7587,57326.0
2024-09-26 10:00:00,1038.61,1040.3,1033.16,1037.31,14343.0,1035.8159,1037.5013,1030.3805,1034.5194,14343.0
2024-09-26 10:30:00,1037.05,1041.82,1036.67,1040.73,20643.0,1034.2601,1039.0172,1033.8811,1037.9302,20643.0
2024-09-26 11:00:00,1040.84,1047.77,1040.56,1042.44,12426.0,1038.0399,1044.9512,1037.7606,1039.6356,12426.0
2024-09-26 11:30:00,1042.44,1046.17,1040.06,1046.17,8490.0,1039.6356,1043.3555,1037.262,1043.3555,8490.0
2024-09-26 12:00:00,1046.16,1047.08,1042.36,1046.28,13335.0,1043.3456,1044.2631,1039.5558,1043.4652,13335.0
2024-09-26 12:30:00,1046.28,1047.09,1043.49,1043.49,13629.0,1043.4652,1044.273,1040.6827,1040.6827,13629.0
2024-09-26 13:00:00,1044.09,1046.01,1040.83,1042.38,13444.0,1041.2811,1043.196,1038.0299,1039.5757,13444.0
2024-09-26 13:30:00,1043.41,1045.0,1040.0,1043.55,13902.0,1040.6029,1042.1887,1037.2021,1040.7426,13902.0
2024-09-26 14:00:00,1043.59,1045.01,1041.05,1041.05,8608.0,1040.7825,1042.1986,1038.2493,1038.2493,8608.0
2024-09-26 14:30:00,1040.23,1041.8,1037.52,1038.04,9363.0,1037.4315,1038.9973,1034.7288,1035.2474,9363.0
2024-09-26 15:00:00,1038.75,1040.03,1036.09,1039.19,9183.0,1035.9555,1037.232,1033.3026,1036.3943,9183.0
2024-09-26 15:30:00,1038.05,1040.55,1037.37,1040.02,28884.0,1035.2574,1037.7506,1034.5792,1037.2221,28884.0
2024-09-27 09:30:00,1043.64,1061.0,1036.88,1055.64,36874.0,1040.8323,1058.1456,1034.0905,1052.8,36874.0
2024-09-27 10:00:00,1055.64,1062.31,1054.59,1062.15,16053.0,1052.8,1059.4521,1051.7529,1059.2925,16053.0
2024-09-27 10:30:00,1061.05,1070.0,1057.36,1060.1,45360.0,1058.1955,1067.1214,1054.5154,1057.248,45360.0
2024-09-27 11:00:00,1060.49,1066.86,1058.31,1061.29,18368.0,1057.637,1063.9899,1055.4629,1058.4348,18368.0
2024-09-27 11:30:00,1061.29,1063.23,1060.03,1062.09,8805.0,1058.4348,1060.3696,1057.1782,1059.2327,8805.0
2024-09-27 12:00:00,1063.5,1064.26,1058.83,1061.07,7663.0,1060.6389,1061.3969,1055.9815,1058.2154,7663.0
2024-09-27 12:30:00,1060.21,1061.03,1055.35,1055.43,9041.0,1057.3578,1058.1755,1052.5108,1052.5906,9041.0
2024-09-27 13:00:00,1056.17,1063.07,1056.17,1062.69,5250.0,1053.3286,1060.2101,1053.3286,1059.8311,5250.0
2024-09-27 13:30:00,1062.61,1063.07,1059.32,1062.98,5832.0,1059.7513,1060.2101,1056.4701,1060.1203,5832.0
2024-09-27 14:00:00,1062.49,1062.98,1056.79,1057.04,14301.0,1059.6316,1060.1203,1053.947,1054.1963,14301.0
2024-09-27 14:30:00,1055.6,1057.25,1054.14,1056.66,4097.0,1052.7602,1054.4057,1051.3041,1053.8173,4097.0
2024-09-27 15:00:00,1056.04,1056.46,1048.7,1049.84,10609.0,1053.199,1053.6178,1045.8787,1047.0156,10609.0
2024-09-27 15:30:00,1050.32,1051.05,1040.93,1041.92,59300.0,1047.4944,1048.2224,1038.1296,1039.117,59300.0
2024-09-30 09:30:00,1040.73,1046.82,1039.64,1045.0,24731.0,1037.9302,1044.0038,1036.8431,1042.1887,24731.0
2024-09-30 10:00:00,1042.59,1049.84,1040.68,1049.84,20499.0,1039.7852,1047.0156,1037.8803,1047.0156,20499.0
2024-09-30 10:30:00,1050.0,1056.56,1047.76,1053.25,20253.0,1047.1752,1053.7176,1044.9412,1050.4165,20253.0
2024-09-30 11:00:00,1056.21,1058.27,1051.96,1055.95,13891.0,1053.3685,1055.423,1049.1299,1053.1092,13891.0
2024-09-30 11:30:00,1056.17,1056.31,1051.31,1051.31,13625.0,1053.3286,1053.4682,1048.4817,1048.4817,13625.0
2024-09-30 12:00:00,1051.72,1051.92,1048.72,1049.48,5070.0,1048.8906,1049.0901,1045.8987,1046.6566,5070.0
2024-09-30 12:30:00,1049.78,1050.16,1044.41,1045.14,6348.0,1046.9558,1047.3348,1041.6003,1042.3283,6348.0
2024-09-30 13:00:00,1044.41,1044.79,1043.74,1043.74,4741.0,1041.6003,1041.9792,1040.9321,1040.9321,4741.0
2024-09-30 13:30:00,1043.25,1044.17,1041.69,1042.47,5240.0,1040.4434,1041.3609,1038.8876,1039.6655,5240.0
2024-09-30 14:00:00,1042.72,1043.58,1040.05,1041.51,11682.0,1039.9148,1040.7725,1037.252,1038.7081,11682.0
2024-09-30 14:30:00,1041.54,1049.19,1041.54,1049.02,4910.0,1038.738,1046.3674,1038.738,1046.1979,4910.0
2024-09-30 15:00:00,1048.22,1052.91,1048.03,1050.39,11329.0,1045.4,1050.0774,1045.2105,1047.5642,11329.0
2024-09-30 15:30:00,1050.29,1056.29,1049.83,1052.88,62016.0,1047.4644,1053.4483,1047.0057,1050.0475,62016.0
2024-10-01 09:30:00,1054.06,1061.6,1051.0,1051.16,39263.0,1051.2243,1058.744,1048.1725,1048.3321,39263.0
2024-10-01 10:00:00,1050.36,1053.7,1047.07,1051.3,17393.0,1047.5343,1050.8653,1044.2531,1048.4717,17393.0
2024-10-01 10:30:00,1051.99,1056.19,1045.42,1047.51,18475.0,1049.1599,1053.3486,1042.6075,1044.6919,18475.0
2024-10-01 11:00:00,1047.66,1048.08,1040.4,1044.51,36340.0,1044.8415,1045.2604,1037.601,1041.7,36340.0
2024-10-01 11:30:00,1043.61,1048.02,1042.87,1048.02,13750.0,1040.8024,1045.2005,1040.0644,1045.2005,13750.0
2024-10-01 12:00:00,1047.5,1048.87,1047.0,1047.94,8538.0,1044.6819,1046.0483,1044.1833,1045.1208,8538.0
2024-10-01 12:30:00,1048.35,1048.38,1044.16,1048.18,10756.0,1045.5297,1045.5596,1041.3509,1045.3601,10756.0
2024-10-01 13:00:00,1047.62,1047.62,1042.71,1043.89,4849.0,1044.8016,1044.8016,1039.9048,1041.0817,4849.0
2024-10-01 13:30:00,1044.06,1047.29,1042.81,1046.89,5768.0,1041.2512,1044.4725,1040.0046,1044.0736,5768.0
2024-10-01 14:00:00,1049.01,1051.06,1048.74,1051.06,8976.0,1046.1879,1048.2324,1045.9186,1048.2324,8976.0
2024-10-01 14:30:00,1051.54,1051.62,1043.26,1051.47,23352.0,1048.7111,1048.7909,1040.4534,1048.6413,23352.0
2024-10-01 15:00:00,1051.48,1051.48,1048.82,1049.5,11577.0,1048.6512,1048.6512,1045.9984,1046.6766,11577.0
2024-10-01 15:30:00,1048.84,1048.84,1044.99,1047.33,12946.0,1046.0183,1046.0183,1042.1787,1044.5124,12946.0
2024-10-02 09:30:00,1040.49,1042.5,1025.97,1038.5,25267.0,1037.6908,1039.6954,1023.2099,1035.7062,25267.0
2024-10-02 10:00:00,1036.84,1037.31,1031.0,1035.07,35012.0,1034.0506,1034.5194,1028.2263,1032.2854,35012.0
2024-10-02 10:30:00,1033.73,1042.26,1033.0,1040.0,21387.0,1030.949,1039.456,1030.221,1037.2021,21387.0
2024-10-02 11:00:00,1040.48,1045.95,1039.16,1042.88,20518.0,1037.6808,1043.1361,1036.3644,1040.0744,20518.0
2024-10-02 11:30:00,1043.0,1044.76,1040.75,1040.75,12445.0,1040.1941,1041.9493,1037.9501,1037.9501,12445.0
2024-10-02 12:00:00,1040.79,1044.57,1037.56,1044.42,16683.0,1037.99,1041.7598,1034.7687,1041.6102,16683.0
2024-10-02 12:30:00,1044.42,1044.42,1037.95,1039.83,22788.0,1041.6102,1041.6102,1035.1576,1037.0326,22788.0
2024-10-02 13:00:00,1039.58,1039.94,1035.47,1038.69,11849.0,1036.7833,1037.1423,1032.6843,1035.8956,11849.0
2024-10-02 13:30:00,1038.13,1042.21,1037.62,1040.25,41205.0,1035.3372,1039.4062,1034.8285,1037.4514,41205.0
2024-10-02 14:00:00,1039.85,1042.63,1037.86,1039.02,17927.0,1037.0525,1039.825,1035.0679,1036.2248,17927.0
2024-10-02 14:30:00,1039.45,1043.17,1039.45,1041.91,43594.0,1036.6536,1040.3636,1036.6536,1039.107,43594.0
2024-10-02 15:00:00,1041.93,1042.2,1037.01,1039.44,33667.0,1039.1269,1039.3962,1034.2202,1036.6436,33667.0
2024-10-02 15:30:00,1039.44,1041.58,1036.6,1039.89,60703.0,1036.6436,1038.7779,1033.8113,1037.0924,60703.0
2024-10-03 09:30:00,1037.5,1038.81,1028.0,1034.25,30060.0,1034.7088,1036.0153,1025.2344,1031.4676,30060.0
2024-10-03 10:00:00,1033.97,1035.73,1027.61,1029.15,34626.0,1031.1883,1032.9436,1024.8455,1026.3813,34626.0
2024-10-03 10:30:00,1030.26,1031.2,1025.09,1025.12,11751.0,1027.4883,1028.4258,1022.3322,1022.3622,11751.0
2024-10-03 11:00:00,1026.29,1028.65,1024.0,1027.48,14979.0,1023.529,1025.8827,1021.2452,1024.7158,14979.0
2024-10-03 11:30:00,1027.27,1031.14,1026.09,1029.14,19413.0,1024.5064,1028.366,1023.3295,1026.3713,19413.0
2024-10-03 12:00:00,1029.25,1029.25,1025.49,1025.68,41063.0,1026.481,1026.481,1022.7312,1022.9206,41063.0
2024-10-03 12:30:00,1024.85,1025.71,1019.0,1020.8,25702.0,1022.0929,1022.9506,1016.2586,1018.0538,25702.0
2024-10-03 13:00:00,1019.84,1021.82,1015.08,1016.9,14983.0,1017.0964,1019.071,1012.3492,1014.1643,14983.0
2024-10-03 13:30:00,1016.73,1018.16,1014.35,1015.14,28650.0,1013.9947,1015.4209,1011.6211,1012.409,28650.0
2024-10-03 14:00:00,1015.3,1017.09,1013.22,1015.93,51451.0,1012.5686,1014.3538,1010.4942,1013.1969,51451.0
2024-10-03 14:30:00,1016.71,1016.89,1013.53,1016.08,15605.0,1013.9748,1014.1543,1010.8033,1013.3465,15605.0
2024-10-03 15:00:00,1015.64,1016.11,1012.76,1013.65,21794.0,1012.9077,1013.3764,1010.0354,1010.923,21794.0
2024-10-03 15:30:00,1013.72,1014.49,1011.36,1014.41,58150.0,1010.9928,1011.7608,1008.6392,1011.681,58150.0
2024-10-04 09:30:00,1015.4,1023.09,1012.88,1013.03,46267.0,1012.6683,1020.3376,1010.1551,1010.3047,46267.0
2024-10-04 10:00:00,1014.0,1015.2,1007.28,1009.01,45391.0,1011.2721,1012.4688,1004.5701,1006.2955,45391.0
2024-10-04 10:30:00,1009.03,1015.36,1008.99,1014.48,26962.0,1006.3154,1012.6284,1006.2755,1011.7508,26962.0
2024-10-04 11:00:00,1014.77,1016.52,1012.1,1014.48,22021.0,1012.04,1013.7853,1009.3772,1011.7508,22021.0
2024-10-04 11:30:00,1014.19,1015.55,1012.66,1014.0,17678.0,1011.4616,1012.8179,1009.9357,1011.2721,17678.0
2024-10-04 12:00:00,1015.07,1016.73,1011.8,1013.2,21527.0,1012.3392,1013.9947,1009.078,1010.4742,21527.0
2024-10-04 12:30:00,1012.96,1015.48,1012.95,1013.17,7552.0,1010.2349,1012.7481,1010.2249,1010.4443,7552.0
2024-10-04 13:00:00,1012.67,1014.82,1012.67,1013.78,14166.0,1009.9456,1012.0899,1009.9456,1011.0527,14166.0
2024-10-04 13:30:00,1014.22,1014.22,1011.31,1012.16,10187.0,1011.4915,1011.4915,1008.5893,1009.437,10187.0
2024-10-04 14:00:00,1012.2,1012.2,1010.47,1011.03,7721.0,1009.4769,1009.4769,1007.7516,1008.3101,7721.0
2024-10-04 14:30:00,1011.4,1015.79,1010.6,1015.79,42413.0,1008.6791,1013.0573,1007.8812,1013.0573,42413.0
2024-10-04 15:00:00,1016.08,1016.19,1011.02,1014.2,75165.0,1013.3465,1013.4562,1008.3001,1011.4715,75165.0
2024-10-04 15:30:00,1014.2,1015.81,1011.2,1012.62,170086.0,1011.4715,1013.0772,1008.4796,1009.8958,170086.0
2024-10-07 09:30:00,1011.22,1011.7,1007.06,1007.73,24523.0,1008.4995,1008.9783,1004.3507,1005.0189,24523.0
2024-10-07 10:00:00,1008.9,1009.74,1000.11,1004.09,18152.0,1006.1858,1007.0235,997.4194,1001.3887,18152.0
2024-10-07 10:30:00,1003.77,1006.4,997.58,998.38,20205.0,1001.0696,1003.6925,994.8962,995.6941,20205.0
2024-10-07 11:00:00,999.4,1001.74,998.04,999.83,25165.0,996.7113,999.0451,995.355,997.1402,25165.0
2024-10-07 11:30:00,1000.98,1002.39,997.51,997.51,7128.0,998.2871,999.6933,994.8264,994.8264,7128.0
2024-10-07 12:00:00,997.5,1001.07,996.37,996.81,11985.0,994.8165,998.3769,993.6895,994.1283,11985.0
2024-10-07 12:30:00,996.81,997.76,994.85,996.54,8974.0,994.1283,995.0758,992.1736,993.859,8974.0
2024-10-07 13:00:00,996.22,998.39,992.79,995.4,29595.0,993.5399,995.7041,990.1191,992.7221,29595.0
2024-10-07 13:30:00,995.74,998.0,994.18,997.61,18367.0,993.0612,995.3151,991.5054,994.9262,18367.0
2024-10-07 14:00:00,997.45,997.96,995.35,996.78,11876.0,994.7666,995.2752,992.6722,994.0984,11876.0
2024-10-07 14:30:00,996.34,1000.05,993.93,995.34,31437.0,993.6596,997.3596,991.2561,992.6623,31437.0
2024-10-07 15:00:00,995.5,996.3,994.13,996.19,8066.0,992.8218,993.6197,991.4555,993.51,8066.0
2024-10-07 15:30:00,996.49,996.63,993.25,996.09,40916.0,993.8092,993.9488,990.5779,993.4103,40916.0
2024-10-08 09:30:00,1001.59,1007.99,1000.41,1005.41,52490.0,998.8955,1005.2782,997.7186,1002.7052,52490.0
2024-10-08 10:00:00,1005.11,1006.66,998.91,1000.73,11162.0,1002.406,1003.9518,996.2227,998.0378,11162.0
2024-10-08 10:30:00,1000.0,1001.22,998.57,998.57,7419.0,997.3097,998.5265,995.8836,995.8836,7419.0
2024-10-08 11:00:00,999.27,1000.1,996.18,998.3,11772.0,996.5817,997.4095,993.5,995.6143,11772.0
2024-10-08 11:30:00,997.91,998.29,993.74,993.75,10707.0,995.2254,995.6043,991.0666,991.0765,10707.0
2024-10-08 12:00:00,993.51,997.38,993.0,996.68,55705.0,990.8372,994.6968,990.3286,993.9987,55705.0
2024-10-08 12:30:00,997.38,999.21,995.24,995.72,13757.0,994.6968,996.5219,992.5625,993.0412,13757.0
2024-10-08 13:00:00,995.98,998.34,993.14,997.89,24048.0,993.3005,995.6542,990.4682,995.2054,24048.0
2024-10-08 13:30:00,997.74,1004.03,996.53,1002.96,22050.0,995.0558,1001.3289,993.8491,1000.2618,22050.0
2024-10-08 14:00:00,1003.03,1004.28,1001.71,1003.38,14387.0,1000.3316,1001.5782,999.0151,1000.6806,14387.0
2024-10-08 14:30:00,1003.11,1006.84,1002.51,1005.33,19076.0,1000.4114,1004.1313,999.813,1002.6254,19076.0
2024-10-08 15:00:00,1005.46,1005.82,1001.77,1003.9,35331.0,1002.755,1003.1141,999.075,1001.1992,35331.0
2024-10-08 15:30:00,1003.31,1007.15,1002.16,1005.81,67033.0,1000.6108,1004.4405,999.4639,1003.1041,67033.0
2024-10-09 09:30:00,1007.46,1007.46,1001.0,1004.57,10665.0,1004.7497,1004.7497,998.307,1001.8674,10665.0
2024-10-09 10:00:00,1003.0,1007.34,1003.0,1006.19,8947.0,1000.3017,1004.63,1000.3017,1003.4831,8947.0
2024-10-09 10:30:00,1006.29,1008.21,1005.52,1007.97,20041.0,1003.5828,1005.4976,1002.8149,1005.2583,20041.0
2024-10-09 11:00:00,1008.17,1008.17,1003.77,1006.77,20418.0,1005.4578,1005.4578,1001.0696,1004.0615,20418.0
2024-10-09 11:30:00,1006.71,1010.82,1005.9,1008.63,19145.0,1004.0017,1008.1006,1003.1939,1005.9165,19145.0
2024-10-09 12:00:00,1007.94,1008.6,1003.78,1005.69,18890.0,1005.2284,1005.8866,1001.0796,1002.9844,18890.0
2024-10-09 12:30:00,1006.4,1006.4,1003.29,1006.27,14882.0,1003.6925,1003.6925,1000.5909,1003.5629,14882.0
2024-10-09 13:00:00,1006.0,1008.39,1005.22,1007.51,10531.0,1003.2936,1005.6772,1002.5157,1004.7995,10531.0
2024-10-09 13:30:00,1007.51,1011.73,1007.1,1008.8,18807.0,1004.7995,1009.0082,1004.3906,1006.0861,18807.0
2024-10-09 14:00:00,1008.8,1013.8,1008.72,1010.58,23000.0,1006.0861,1011.0726,1006.0063,1007.8613,23000.0
2024-10-09 14:30:00,1010.44,1014.63,1007.48,1008.19,14239.0,1007.7216,1011.9004,1004.7696,1005.4777,14239.0
2024-10-09 15:00:00,1008.25,1010.64,1005.26,1006.91,12462.0,1005.5375,1007.9211,1002.5556,1004.2011,12462.0
2024-10-09 15:30:00,1006.31,1014.15,1006.25,1011.55,35114.0,1003.6028,1011.4217,1003.5429,1008.8287,35114.0
2024-10-10 09:30:00,1011.56,1013.91,1002.34,1005.0,24112.0,1008.8386,1011.1823,999.6434,1002.2963,24112.0
2024-10-10 10:00:00,1002.5,1004.21,1000.0,1001.0,33039.0,999.803,1001.5084,997.3097,998.307,33039.0
2024-10-10 10:30:00,1001.14,1003.4,1000.0,1000.13,14184.0,998.4467,1000.7006,997.3097,997.4394,14184.0
2024-10-10 11:00:00,1000.13,1003.3,998.78,1002.41,15003.0,997.4394,1000.6009,996.093,999.7132,15003.0
2024-10-10 11:30:00,1003.43,1003.87,1000.89,1003.6,28744.0,1000.7305,1001.1693,998.1973,1000.9,28744.0
2024-10-10 12:00:00,1004.0,1008.5,1003.35,1008.5,18727.0,1001.299,1005.7869,1000.6507,1005.7869,18727.0
2024-10-10 12:30:00,1008.42,1008.42,1003.9,1003.9,7925.0,1005.7071,1005.7071,1001.1992,1001.1992,7925.0
2024-10-10 13:00:00,1004.55,1004.56,999.25,999.99,9494.0,1001.8475,1001.8575,996.5618,997.2998,9494.0
2024-10-10 13:30:00,1000.35,1001.95,1000.02,1001.95,6868.0,997.6588,999.2545,997.3297,999.2545,6868.0
2024-10-10 14:00:00,1001.22,1001.65,999.94,1000.24,3054.0,998.5265,998.9553,997.2499,997.5491,3054.0
2024-10-10 14:30:00,1000.15,1001.33,999.15,1000.76,14373.0,997.4593,998.6362,996.462,998.0677,14373.0
2024-10-10 15:00:00,1001.22,1003.69,1001.22,1002.35,11907.0,998.5265,1000.9898,998.5265,999.6534,11907.0
2024-10-10 15:30:00,1002.73,1003.21,998.17,998.52,33523.0,1000.0324,1000.5111,995.4847,995.8337,33523.0
2024-10-11 09:30:00,1003.31,1009.04,996.56,996.71,15698.0,1000.6108,1006.3254,993.879,994.0286,15698.0
2024-10-11 10:00:00,997.5,1007.24,996.28,1005.28,10837.0,994.8165,1004.5303,993.5997,1002.5755,10837.0
2024-10-11 10:30:00,1004.65,1006.1,1001.84,1001.84,10040.0,1001.9472,1003.3933,999.1448,999.1448,10040.0
2024-10-11 11:00:00,1001.37,1007.03,1001.37,1007.03,3974.0,998.676,1004.3208,998.676,1004.3208,3974.0
2024-10-11 11:30:00,1007.25,1012.64,1007.19,1009.8,9473.0,1004.5402,1009.9157,1004.4804,1007.0834,9473.0
2024-10-11 12:00:00,1010.74,1011.23,1008.91,1009.46,4794.0,1008.0208,1008.5095,1006.1958,1006.7443,4794.0
2024-10-11 12:30:00,1009.46,1010.01,1006.94,1008.98,4737.0,1006.7443,1007.2928,1004.2311,1006.2656,4737.0
2024-10-11 13:00:00,1008.86,1008.86,1007.14,1008.53,2341.0,1006.1459,1006.1459,1004.4305,1005.8168,2341.0
2024-10-11 13:30:00,1009.95,1013.44,1008.45,1013.44,10917.0,1007.233,1010.7136,1005.737,1010.7136,10917.0
2024-10-11 14:00:00,1013.17,1017.26,1012.12,1015.74,16144.0,1010.4443,1014.5233,1009.3971,1013.0074,16144.0
2024-10-11 14:30:00,1017.26,1017.74,1012.19,1015.79,16038.0,1014.5233,1015.002,1009.4669,1013.0573,16038.0
2024-10-11 15:00:00,1016.63,1016.63,1012.99,1013.0,12474.0,1013.895,1013.895,1010.2648,1010.2748,12474.0
2024-10-11 15:30:00,1013.28,1016.2,1013.28,1015.6,27796.0,1010.554,1013.4662,1010.554,1012.8678,27796.0
2024-10-14 09:30:00,1018.48,1023.05,1012.23,1017.62,21046.0,1015.74,1020.2977,1009.5068,1014.8823,21046.0
2024-10-14 10:00:00,1018.11,1023.69,1017.0,1021.45,4827.0,1015.371,1020.936,1014.264,1018.702,4827.0
2024-10-14 10:30:00,1023.0,1023.0,1017.26,1018.22,9130.0,1020.2479,1020.2479,1014.5233,1015.4807,9130.0
2024-10-14 11:00:00,1016.8,1017.79,1015.36,1015.43,8062.0,1014.0645,1015.0519,1012.6284,1012.6982,8062.0
2024-10-14 11:30:00,1015.52,1016.07,1012.83,1012.96,4732.0,1012.788,1013.3365,1010.1052,1010.2349,4732.0
2024-10-14 12:00:00,1013.09,1015.06,1012.1,1012.52,38889.0,1010.3645,1012.3292,1009.3772,1009.7961,38889.0
2024-10-14 12:30:00,1012.6,1014.06,1012.06,1012.77,39293.0,1009.8758,1011.3319,1009.3373,1010.0454,39293.0
2024-10-14 13:00:00,1012.59,1013.53,1009.45,1010.79,30062.0,1009.8659,1010.8033,1006.7343,1008.0707,30062.0
2024-10-14 13:30:00,1012.68,1012.68,1010.79,1011.08,7200.0,1009.9556,1009.9556,1008.0707,1008.3599,7200.0
2024-10-14 14:00:00,1011.23,1016.07,1010.27,1014.74,15382.0,1008.5095,1013.3365,1007.5521,1012.0101,15382.0
2024-10-14 14:30:00,1015.88,1016.85,1013.27,1014.15,3017.0,1013.147,1014.1144,1010.544,1011.4217,3017.0
2024-10-14 15:00:00,1012.98,1015.67,1011.97,1015.53,6660.0,1010.2548,1012.9376,1009.2475,1012.798,6660.0
2024-10-14 15:30:00,1015.68,1018.76,1013.71,1014.75,22345.0,1012.9475,1016.0193,1010.9828,1012.0201,22345.0
2024-10-15 09:30:00,1016.83,1019.0,1003.79,1015.35,19365.0,1014.0945,1016.2586,1001.0895,1012.6184,19365.0
2024-10-15 10:00:00,1014.52,1024.36,1009.35,1020.52,16518.0,1011.7907,1021.6042,1006.6346,1017.7745,16518.0
2024-10-15 10:30:00,1022.74,1024.36,1017.93,1018.08,13648.0,1019.9886,1021.6042,1015.1915,1015.3411,13648.0
2024-10-15 11:00:00,1019.2,1021.13,1016.13,1018.1,11788.0,1016.4581,1018.3829,1013.3963,1015.361,11788.0
2024-10-15 11:30:00,1019.33,1019.93,1012.84,1013.4,12185.0,1016.5877,1017.1861,1010.1152,1010.6737,12185.0
2024-10-15 12:00:00,1013.66,1015.52,1012.72,1014.75,19051.0,1010.933,1012.788,1009.9955,1012.0201,19051.0
2024-10-15 12:30:00,1014.79,1015.11,1011.47,1011.51,11485.0,1012.0599,1012.3791,1008.7489,1008.7888,11485.0
2024-10-15 13:00:00,1011.35,1014.95,1011.24,1014.0,14347.0,1008.6292,1012.2195,1008.5195,1011.2721,14347.0
2024-10-15 13:30:00,1014.0,1018.85,1013.99,1018.47,3472.0,1011.2721,1016.109,1011.2621,1015.73,3472.0
2024-10-15 14:00:00,1018.85,1020.46,1016.91,1016.92,6868.0,1016.109,1017.7147,1014.1742,1014.1842,6868.0
2024-10-15 14:30:00,1016.78,1018.49,1014.35,1015.02,20890.0,1014.0446,1015.75,1011.6211,1012.2893,20890.0
2024-10-15 15:00:00,1015.84,1015.84,1011.87,1013.92,3782.0,1013.1071,1013.1071,1009.1478,1011.1923,3782.0
2024-10-15 15:30:00,1014.6,1016.77,1011.34,1016.69,27742.0,1011.8705,1014.0346,1008.6192,1013.9548,27742.0
2024-10-16 09:30:00,1011.57,1013.86,1010.01,1013.33,9538.0,1008.8486,1011.1324,1007.2928,1010.6039,9538.0
2024-10-16 10:00:00,1013.3,1020.55,1012.62,1013.92,7841.0,1010.574,1017.8044,1009.8958,1011.1923,7841.0
2024-10-16 10:30:00,1013.58,1013.83,1011.84,1012.99,13834.0,1010.8532,1011.1025,1009.1179,1010.2648,13834.0
2024-10-16 11:00:00,1012.95,1016.15,1012.3,1014.12,4820.0,1010.2249,1013.4163,1009.5766,1011.3917,4820.0
2024-10-16 11:30:00,1014.52,1016.9,1013.17,1014.12,8715.0,1011.7907,1014.1643,1010.4443,1011.3917,8715.0
2024-10-16 12:00:00,1014.24,1016.53,1013.64,1016.25,8403.0,1011.5114,1013.7953,1010.913,1013.516,8403.0
2024-10-16 12:30:00,1016.22,1017.64,1016.04,1016.56,7378.0,1013.4861,1014.9023,1013.3066,1013.8252,7378.0
2024-10-16 13:00:00,1017.36,1018.51,1012.96,1014.0,6757.0,1014.623,1015.7699,1010.2349,1011.2721,6757.0
2024-10-16 13:30:00,1013.34,1015.37,1013.34,1013.41,4240.0,1010.6138,1012.6384,1010.6138,1010.6837,4240.0
2024-10-16 14:00:00,1013.37,1015.89,1012.65,1015.42,3570.0,1010.6438,1013.157,1009.9257,1012.6882,3570.0
2024-10-16 14:30:00,1014.71,1017.17,1014.5,1015.16,1999.0,1011.9802,1014.4335,1011.7707,1012.4289,1999.0
2024-10-16 15:00:00,1014.06,1014.25,1009.42,1009.93,21256.0,1011.3319,1011.5214,1006.7044,1007.213,21256.0
2024-10-16 15:30:00,1009.93,1011.89,1007.32,1007.39,43858.0,1007.213,1009.1677,1004.61,1004.6799,43858.0
2024-10-17 09:30:00,1012.28,1013.09,1006.53,1011.24,28162.0,1009.5567,1010.3645,1003.8222,1008.5195,28162.0
2024-10-17 10:00:00,1010.83,1011.39,1006.01,1010.44,17561.0,1008.1106,1008.6691,1003.3036,1007.7216,17561.0
2024-10-17 10:30:00,1010.59,1010.71,1008.42,1008.43,4513.0,1007.8712,1007.9909,1005.7071,1005.7171,4513.0
2024-10-17 11:00:00,1008.34,1009.19,1007.51,1009.19,7220.0,1005.6273,1006.475,1004.7995,1006.475,7220.0
2024-10-17 11:30:00,1009.59,1010.32,1004.84,1006.01,11969.0,1006.8739,1007.602,1002.1367,1003.3036,11969.0
2024-10-17 12:00:00,1006.78,1007.8,1005.3,1006.06,11972.0,1004.0715,1005.0887,1002.5955,1003.3534,11972.0
2024-10-17 12:30:00,1006.17,1007.54,1005.8,1006.82,21410.0,1003.4631,1004.8294,1003.0941,1004.1114,21410.0
2024-10-17 13:00:00,1006.7,1007.81,1005.68,1005.69,3418.0,1003.9917,1005.0987,1002.9745,1002.9844,3418.0
2024-10-17 13:30:00,1005.65,1007.18,1005.46,1006.13,11579.0,1002.9445,1004.4704,1002.755,1003.4232,11579.0
2024-10-17 14:00:00,1006.55,1007.3,1000.47,1000.61,22672.0,1003.8421,1004.5901,997.7785,997.9181,22672.0
2024-10-17 14:30:00,1000.48,1003.15,1000.33,1000.75,29945.0,997.7884,1000.4513,997.6388,998.0577,29945.0
2024-10-17 15:00:00,1000.75,1002.39,999.59,999.59,28312.0,998.0577,999.6933,996.9008,996.9008,28312.0
2024-10-17 15:30:00,999.86,1000.69,997.67,998.45,106909.0,997.1701,997.9979,994.986,995.7639,106909.0
2024-10-18 09:30:00,998.0,998.43,991.62,995.65,70999.0,995.3151,995.744,988.9523,992.9714,70999.0
2024-10-18 10:00:00,995.83,1000.55,994.44,999.39,16804.0,993.151,997.8583,991.7647,996.7014,16804.0
2024-10-18 10:30:00,999.21,1001.92,998.35,1000.14,27162.0,996.5219,999.2246,995.6642,997.4494,27162.0
2024-10-18 11:00:00,999.11,999.67,998.0,998.51,19351.0,996.4221,996.9806,995.3151,995.8237,19351.0
2024-10-18 11:30:00,998.99,999.98,996.77,999.79,14375.0,996.3024,997.2898,994.0884,997.1003,14375.0
2024-10-18 12:00:00,1000.0,1000.55,999.1,999.18,5905.0,997.3097,997.8583,996.4122,996.4919,5905.0
2024-10-18 12:30:00,999.75,1000.83,998.93,1000.0,2358.0,997.0604,998.1375,996.2426,997.3097,2358.0
2024-10-18 13:00:00,999.55,1001.28,999.34,1000.97,7794.0,996.8609,998.5863,996.6515,998.2771,7794.0
2024-10-18 13:30:00,1000.97,1002.64,1000.09,1001.59,19301.0,998.2771,999.9426,997.3995,998.8955,19301.0
2024-10-18 14:00:00,1001.65,1002.69,999.99,1000.87,23345.0,998.9553,999.9925,997.2998,998.1774,23345.0
2024-10-18 14:30:00,1001.18,1001.61,997.18,997.18,4234.0,998.4866,998.9154,994.4973,994.4973,4234.0
2024-10-18 15:00:00,997.15,998.02,995.14,995.36,12106.0,994.4674,995.3351,992.4628,992.6822,12106.0
2024-10-18 15:30:00,995.13,996.27,989.77,990.68,110812.0,992.4528,993.5898,987.1073,988.0148,110812.0
2024-10-21 09:30:00,985.9,991.24,980.0,983.06,42267.0,983.2477,988.5733,977.3635,980.4153,42267.0
2024-10-21 10:00:00,983.82,988.42,980.88,981.0,11150.0,981.1733,985.7609,978.2412,978.3608,11150.0
2024-10-21 10:30:00,981.3,982.55,978.15,978.99,9652.0,978.66,979.9067,975.5185,976.3563,9652.0
2024-10-21 11:00:00,978.04,979.63,972.84,973.6,18229.0,975.4088,976.9945,970.2228,970.9808,18229.0
2024-10-21 11:30:00,973.6,977.0,969.09,977.0,22262.0,970.9808,974.3716,966.4829,974.3716,22262.0
2024-10-21 12:00:00,975.05,976.83,974.75,975.43,12334.0,972.4269,974.2021,972.1277,972.8058,12334.0
2024-10-21 12:30:00,974.77,977.69,974.75,976.05,8751.0,972.1476,975.0598,972.1277,973.4242,8751.0
2024-10-21 13:00:00,975.84,975.84,973.34,973.34,9694.0,973.2147,973.2147,970.7215,970.7215,9694.0
2024-10-21 13:30:00,973.79,976.8,972.98,975.27,24422.0,971.1702,974.1721,970.3624,972.6463,24422.0
2024-10-21 14:00:00,976.03,978.36,974.47,974.47,14506.0,973.4042,975.728,971.8484,971.8484,14506.0
2024-10-21 14:30:00,974.47,974.47,971.52,973.41,19748.0,971.8484,971.8484,968.9064,970.7913,19748.0
2024-10-21 15:00:00,972.96,973.41,970.26,971.12,16140.0,970.3425,970.7913,967.6497,968.5074,16140.0
2024-10-21 15:30:00,970.48,972.39,967.9,968.21,99627.0,967.8691,969.774,965.2961,965.6053,99627.0
2024-10-22 09:30:00,963.0,971.06,960.66,969.61,37836.0,960.4093,968.4476,958.0756,967.0015,37836.0
2024-10-22 10:00:00,970.24,972.75,968.0,969.03,22136.0,967.6298,970.133,965.3958,966.4231,22136.0
2024-10-22 10:30:00,969.47,970.6,967.57,970.35,27046.0,966.8619,967.9888,964.967,967.7395,27046.0
2024-10-22 11:00:00,970.35,971.72,967.42,970.04,9453.0,967.7395,969.1058,964.8174,967.4303,9453.0
2024-10-22 11:30:00,970.47,970.85,968.3,968.35,14594.0,967.8592,968.2382,965.695,965.7449,14594.0
2024-10-22 12:00:00,968.37,969.03,940.32,943.43,73865.0,965.7648,966.4231,937.7903,940.8919,73865.0
2024-10-22 12:30:00,944.25,957.81,919.42,937.83,204398.0,941.7097,955.2332,916.9465,935.307,204398.0
2024-10-22 13:00:00,940.88,950.72,936.77,946.92,62871.0,938.3488,948.1623,934.2498,944.3725,62871.0
2024-10-22 13:30:00,946.98,953.19,943.19,951.44,64705.0,944.4324,950.6257,940.6526,948.8804,64705.0
2024-10-22 14:00:00,951.08,956.9,950.37,953.25,32904.0,948.5213,954.3257,947.8133,950.6855,32904.0
2024-10-22 14:30:00,952.85,956.51,949.96,950.62,26020.0,950.2866,953.9367,947.4044,948.0626,26020.0
2024-10-22 15:00:00,950.63,965.12,950.62,957.45,78147.0,948.0726,962.5236,948.0626,954.8742,78147.0
2024-10-22 15:30:00,958.46,964.74,953.2,962.07,134958.0,955.8815,962.1446,950.6356,959.4818,134958.0
2024-10-23 09:30:00,951.8,959.6,938.1,940.24,52196.0,949.2394,957.0184,935.5763,937.7105,52196.0
2024-10-23 10:00:00,939.07,947.16,935.0,937.72,26202.0,936.5437,944.6119,932.4846,935.1973,26202.0
2024-10-23 10:30:00,937.35,940.45,937.14,938.48,12588.0,934.8283,937.9199,934.6188,935.9552,12588.0
2024-10-23 11:00:00,937.9,938.84,934.37,936.34,29657.0,935.3768,936.3143,931.8563,933.821,29657.0
2024-10-23 11:30:00,935.97,942.61,932.62,942.61,31618.0,933.452,940.0741,930.111,940.0741,31618.0
2024-10-23 12:00:00,942.15,943.12,937.89,939.4,12079.0,939.6154,940.5828,935.3668,936.8728,12079.0
2024-10-23 12:30:00,938.99,941.17,937.62,939.99,15591.0,936.4639,938.638,935.0976,937.4612,15591.0
2024-10-23 13:00:00,939.38,940.23,935.99,939.69,22557.0,936.8528,937.7005,933.4719,937.162,22557.0
2024-10-23 13:30:00,938.95,939.08,935.95,936.52,18852.0,936.424,936.5536,933.432,934.0005,18852.0
2024-10-23 14:00:00,935.55,936.29,932.53,934.2,27047.0,933.0331,933.7711,930.0212,931.6868,27047.0
2024-10-23 14:30:00,934.0,938.51,933.14,936.95,18155.0,931.4873,935.9852,930.6296,934.4294,18155.0
2024-10-23 15:00:00,937.79,940.16,937.78,939.45,12896.0,935.2671,937.6307,935.2571,936.9226,12896.0
2024-10-23 15:30:00,939.48,941.79,937.13,941.38,68018.0,936.9525,939.2563,934.6089,938.8474,68018.0
2024-10-24 09:30:00,944.9,952.02,941.24,944.78,16815.0,942.358,949.4588,938.7078,942.2383,16815.0
2024-10-24 10:00:00,943.24,944.66,940.2,944.11,6047.0,940.7024,942.1186,937.6706,941.5701,6047.0
2024-10-24 10:30:00,943.24,943.24,938.9,940.52,6970.0,940.7024,940.7024,936.3741,937.9897,6970.0
2024-10-24 11:00:00,939.86,940.09,935.85,936.38,6115.0,937.3315,937.5609,933.3323,933.8609,6115.0
2024-10-24 11:30:00,935.41,940.45,934.83,940.45,30191.0,932.8935,937.9199,932.3151,937.9199,30191.0
2024-10-24 12:00:00,940.45,941.03,937.63,939.45,13510.0,937.9199,938.4984,935.1075,936.9226,13510.0
2024-10-24 12:30:00,940.39,940.44,937.92,938.1,11444.0,937.8601,937.91,935.3967,935.5763,11444.0
2024-10-24 13:00:00,938.08,938.08,934.76,936.62,8211.0,935.5563,935.5563,932.2452,934.1002,8211.0
2024-10-24 13:30:00,936.77,937.54,935.81,935.82,10097.0,934.2498,935.0178,933.2924,933.3024,10097.0
2024-10-24 14:00:00,935.67,936.52,934.74,934.75,6672.0,933.1528,934.0005,932.2253,932.2353,6672.0
2024-10-24 14:30:00,935.39,935.39,934.22,934.91,8791.0,932.8736,932.8736,931.7067,932.3948,8791.0
2024-10-24 15:00:00,935.0,936.54,933.32,934.0,28192.0,932.4846,934.0205,930.8091,931.4873,28192.0
2024-10-24 15:30:00,933.73,933.81,928.5,929.72,46150.0,931.218,931.2978,926.0021,927.2188,46150.0
2024-10-25 09:30:00,930.23,941.4,930.23,940.22,22686.0,927.7274,938.8674,927.7274,937.6906,22686.0
2024-10-25 10:00:00,940.07,943.83,939.11,939.11,19908.0,937.541,941.2908,936.5835,936.5835,19908.0
2024-10-25 10:30:00,940.04,940.65,934.82,934.82,10039.0,937.511,938.1194,932.3051,932.3051,10039.0
2024-10-25 11:00:00,935.93,937.21,934.14,935.1,7629.0,933.4121,934.6887,931.6269,932.5843,7629.0
2024-10-25 11:30:00,934.99,936.95,933.64,935.19,9944.0,932.4746,934.4294,931.1283,932.6741,9944.0
2024-10-25 12:00:00,934.27,937.04,934.24,936.14,14045.0,931.7566,934.5191,931.7266,933.6215,14045.0
2024-10-25 12:30:00,935.98,937.79,934.92,936.93,15832.0,933.462,935.2671,932.4048,934.4094,15832.0
2024-10-25 13:00:00,936.83,937.7,934.57,934.57,17498.0,934.3097,935.1773,932.0558,932.0558,17498.0
2024-10-25 13:30:00,934.57,935.4,932.97,934.48,3603.0,932.0558,932.8835,930.4601,931.966,3603.0
2024-10-25 14:00:00,934.06,934.27,932.26,933.85,5860.0,931.5471,931.7566,929.752,931.3377,5860.0
2024-10-25 14:30:00,933.57,935.43,932.38,935.43,12760.0,931.0584,932.9134,929.8716,932.9134,12760.0
2024-10-25 15:00:00,935.42,935.75,933.92,935.2,21126.0,932.9035,933.2326,931.4075,932.6841,21126.0
2024-10-25 15:30:00,935.38,935.87,932.53,932.55,39642.0,932.8636,933.3523,930.0212,930.0412,39642.0
2024-10-28 09:30:00,934.78,943.27,934.07,937.77,14093.0,932.2652,940.7324,931.5571,935.2471,14093.0
2024-10-28 10:00:00,939.63,940.8,936.94,940.8,9508.0,937.1021,938.269,934.4194,938.269,9508.0
2024-10-28 10:30:00,941.09,941.09,936.58,937.14,8283.0,938.5582,938.5582,934.0603,934.6188,8283.0
2024-10-28 11:00:00,937.08,938.74,936.54,936.93,8469.0,934.559,936.2145,934.0205,934.4094,8469.0
2024-10-28 11:30:00,936.65,941.0,935.79,939.6,24334.0,934.1302,938.4685,933.2725,937.0722,24334.0
2024-10-28 12:00:00,938.49,939.61,936.89,938.89,12664.0,935.9652,937.0822,934.3695,936.3641,12664.0
2024-10-28 12:30:00,938.06,939.6,933.15,933.54,10163.0,935.5364,937.0722,930.6396,931.0285,10163.0
2024-10-28 13:00:00,933.62,936.28,933.58,934.85,11808.0,931.1083,933.7612,931.0684,932.335,11808.0
2024-10-28 13:30:00,934.12,935.77,933.43,934.24,3341.0,931.607,933.2525,930.9188,931.7266,3341.0
2024-10-28 14:00:00,933.5,934.74,931.42,933.63,12214.0,930.9886,932.2253,928.9142,931.1183,12214.0
2024-10-28 14:30:00,932.83,933.64,930.67,932.2,16432.0,930.3204,931.1283,928.1662,929.6921,16432.0
2024-10-28 15:00:00,932.06,933.26,930.69,932.15,12111.0,929.5525,930.7493,928.1862,929.6423,12111.0
2024-10-28 15:30:00,931.13,932.43,927.2,927.89,80569.0,928.625,929.9215,924.7056,925.3937,80569.0
2024-10-29 09:30:00,927.2,932.38,925.91,928.03,12089.0,924.7056,929.8716,923.4191,925.5334,12089.0
2024-10-29 10:00:00,927.11,930.63,925.03,927.37,11164.0,924.6158,928.1264,922.5414,924.8751,11164.0
2024-10-29 10:30:00,928.98,931.6,927.34,928.89,13727.0,926.4808,929.0937,924.8452,926.391,13727.0
2024-10-29 11:00:00,929.58,929.95,924.68,924.79,30048.0,927.0792,927.4482,922.1924,922.3021,30048.0
2024-10-29 11:30:00,925.69,929.5,925.0,926.62,7097.0,923.1996,926.9994,922.5115,924.1271,7097.0
2024-10-29 12:00:00,927.92,929.0,925.52,925.73,7561.0,925.4236,926.5007,923.0301,923.2395,7561.0
2024-10-29 12:30:00,925.02,927.04,923.75,924.67,26102.0,922.5314,924.546,921.2649,922.1824,26102.0
2024-10-29 13:00:00,925.31,927.0,924.65,926.75,16082.0,922.8207,924.5061,922.1624,924.2568,16082.0
2024-10-29 13:30:00,927.0,930.14,927.0,929.94,8984.0,924.5061,927.6377,924.5061,927.4382,8984.0
2024-10-29 14:00:00,930.78,931.25,927.92,931.25,22679.0,928.276,928.7447,925.4236,928.7447,22679.0
2024-10-29 14:30:00,931.25,932.01,927.44,927.44,17647.0,928.7447,929.5026,924.9449,924.9449,17647.0
2024-10-29 15:00:00,927.44,928.15,926.43,927.12,15149.0,924.9449,925.653,923.9377,924.6258,15149.0
2024-10-29 15:30:00,927.26,927.99,925.38,926.85,63054.0,924.7654,925.4935,922.8905,924.3565,63054.0
2024-10-30 09:30:00,919.73,927.74,914.84,927.74,38729.0,917.2557,925.2441,912.3788,925.2441,38729.0
2024-10-30 10:00:00,924.63,933.99,924.03,933.99,46951.0,922.1425,931.4773,921.5441,931.4773,46951.0
2024-10-30 10:30:00,934.26,935.76,930.91,933.46,8301.0,931.7466,933.2426,928.4056,930.9487,8301.0
2024-10-30 11:00:00,933.71,935.86,932.72,934.22,4249.0,931.1981,933.3423,930.2107,931.7067,4249.0
2024-10-30 11:30:00,933.66,934.17,932.12,933.09,3206.0,931.1482,931.6568,929.6123,930.5797,3206.0
2024-10-30 12:00:00,933.08,933.08,928.71,930.56,5617.0,930.5698,930.5698,926.2115,928.0565,5617.0
2024-10-30 12:30:00,930.56,931.26,927.21,928.18,5851.0,928.0565,928.7547,924.7156,925.6829,5851.0
2024-10-30 13:00:00,928.01,929.77,926.92,926.99,7268.0,925.5134,927.2687,924.4263,924.4961,7268.0
2024-10-30 13:30:00,926.92,927.11,923.61,923.61,9000.0,924.4263,924.6158,921.1252,921.1252,9000.0
2024-10-30 14:00:00,923.05,925.83,923.05,923.42,5690.0,920.5667,923.3393,920.5667,920.9358,5690.0
2024-10-30 14:30:00,923.6,926.48,923.17,926.48,15510.0,921.1153,923.9875,920.6864,923.9875,15510.0
2024-10-30 15:00:00,926.93,926.94,924.2,925.31,12945.0,924.4363,924.4463,921.7137,922.8207,12945.0
2024-10-30 15:30:00,925.31,925.31,921.18,922.85,56877.0,922.8207,922.8207,918.7018,920.3673,56877.0
2024-10-31 09:30:00,875.0,883.15,838.78,851.4,151742.0,872.646,880.7741,836.5235,849.1095,151742.0
2024-10-31 10:00:00,851.36,853.4,829.99,841.24,141903.0,849.0696,851.1041,827.7571,838.9768,141903.0
2024-10-31 10:30:00,841.47,844.93,825.0,834.98,66753.0,839.2062,842.6569,822.7805,832.7337,66753.0
2024-10-31 11:00:00,836.75,841.0,830.31,833.75,80918.0,834.4989,838.7375,828.0762,831.507,80918.0
2024-10-31 11:30:00,833.09,836.49,830.0,834.06,78355.0,830.8488,834.2396,827.7671,831.8162,78355.0
2024-10-31 12:00:00,834.28,837.3,828.0,832.92,58671.0,832.0356,835.0474,825.7725,830.6792,58671.0
2024-10-31 12:30:00,834.35,834.8,821.24,822.98,57586.0,832.1054,832.5542,819.0306,820.766,57586.0
2024-10-31 13:00:00,822.98,830.4,820.54,824.57,46762.0,820.766,828.166,818.3325,822.3517,46762.0
2024-10-31 13:30:00,824.25,825.68,818.2,819.96,32517.0,822.0325,823.4587,815.9988,817.7541,32517.0
2024-10-31 14:00:00,820.63,825.63,815.99,824.71,64734.0,818.4223,823.4088,813.7948,822.4913,64734.0
2024-10-31 14:30:00,824.87,831.22,822.23,826.72,56066.0,822.6509,828.9838,820.018,824.4959,56066.0
2024-10-31 15:00:00,827.24,828.95,820.9,825.05,128699.0,825.0145,826.7199,818.6916,822.8304,128699.0
2024-10-31 15:30:00,825.05,841.41,824.1,838.19,192346.0,822.8304,839.1464,821.883,835.935,192346.0
2024-11-01 09:30:00,844.61,862.0,842.98,852.02,86049.0,842.3378,859.681,840.7122,849.7278,86049.0
2024-11-01 10:00:00,849.54,849.59,841.91,847.18,32858.0,847.2545,847.3044,839.645,844.9009,32858.0
2024-11-01 10:30:00,847.55,849.51,841.04,843.77,28775.0,845.2699,847.2246,838.7774,841.5,28775.0
2024-11-01 11:00:00,843.86,844.4,838.2,842.38,58135.0,841.5898,842.1283,835.945,840.1138,58135.0
2024-11-01 11:30:00,843.77,852.79,842.66,848.56,50484.0,841.5,850.4958,840.393,846.2771,50484.0
2024-11-01 12:00:00,848.71,850.29,847.67,848.94,23078.0,846.4267,848.0025,845.3895,846.6561,23078.0
2024-11-01 12:30:00,848.05,851.33,845.58,846.16,13592.0,845.7685,849.0397,843.3052,843.8836,13592.0
2024-11-01 13:00:00,846.84,846.98,843.98,843.98,15366.0,844.5618,844.7014,841.7095,841.7095,15366.0
2024-11-01 13:30:00,843.98,843.98,839.8,840.76,25063.0,841.7095,841.7095,837.5407,838.4981,25063.0
2024-11-01 14:00:00,840.54,843.33,837.88,843.03,19577.0,838.2787,841.0612,835.6259,840.762,19577.0
2024-11-01 14:30:00,842.81,844.26,840.68,843.29,19296.0,840.5426,841.9887,838.4183,841.0213,19296.0
2024-11-01 15:00:00,843.03,843.05,840.98,840.98,29194.0,840.762,840.782,838.7175,838.7175,29194.0
2024-11-01 15:30:00,840.98,844.54,839.19,843.61,79668.0,838.7175,842.268,836.9324,841.3405,79668.0
2024-11-04 09:30:00,845.59,852.01,842.55,847.72,33449.0,843.3151,849.7179,840.2833,845.4394,33449.0
2024-11-04 10:00:00,847.71,847.91,841.52,846.36,42992.0,845.4294,845.6289,839.2561,844.0831,42992.0
2024-11-04 10:30:00,845.67,850.0,844.3,847.87,22060.0,843.3949,847.7133,842.0286,845.589,22060.0
2024-11-04 11:00:00,846.93,850.7,846.61,848.05,40913.0,844.6515,848.4114,844.3324,845.7685,40913.0
2024-11-04 11:30:00,848.07,848.07,840.32,840.75,11224.0,845.7885,845.7885,838.0593,838.4882,11224.0
2024-11-04 12:00:00,840.88,842.49,837.1,842.46,8843.0,838.6178,840.2235,834.848,840.1936,8843.0
2024-11-04 12:30:00,842.15,842.92,840.33,840.33,5396.0,839.8844,840.6523,838.0693,838.0693,5396.0
2024-11-04 13:00:00,840.44,840.44,837.5,837.5,11084.0,838.179,838.179,835.2469,835.2469,11084.0
2024-11-04 13:30:00,837.88,839.34,835.32,835.32,6928.0,835.6259,837.082,833.0728,833.0728,6928.0
2024-11-04 14:00:00,836.04,836.06,828.84,828.92,27197.0,833.7908,833.8108,826.6102,826.69,27197.0
2024-11-04 14:30:00,829.72,831.84,828.84,829.01,16955.0,827.4878,829.6021,826.6102,826.7797,16955.0
2024-11-04 15:00:00,829.73,832.05,829.04,831.13,18862.0,827.4978,829.8116,826.8097,828.894,18862.0
2024-11-04 15:30:00,830.84,831.17,826.76,828.84,69985.0,828.6048,828.9339,824.5358,826.6102,69985.0
2024-11-05 09:30:00,824.94,828.89,821.01,828.4,91164.0,822.7207,826.6601,818.8013,826.1714,91164.0
2024-11-05 10:00:00,828.99,830.88,819.14,822.53,15898.0,826.7598,828.6447,816.9363,820.3172,15898.0
2024-11-05 10:30:00,821.69,826.31,819.81,825.25,17083.0,819.4794,824.087,817.6045,823.0299,17083.0
2024-11-05 11:00:00,826.22,827.28,824.37,826.28,4884.0,823.9972,825.0544,822.1522,824.0571,4884.0
2024-11-05 11:30:00,827.02,831.94,826.33,830.96,14636.0,824.7951,829.7019,824.107,828.7245,14636.0
2024-11-05 12:00:00,831.0,836.63,830.33,834.92,11677.0,828.7644,834.3792,828.0962,832.6738,11677.0
2024-11-05 12:30:00,834.94,836.02,830.03,830.03,4399.0,832.6938,833.7709,827.797,827.797,4399.0
2024-11-05 13:00:00,829.91,830.14,826.76,826.87,16348.0,827.6773,827.9067,824.5358,824.6455,16348.0
2024-11-05 13:30:00,826.76,829.15,823.36,828.67,14485.0,824.5358,826.9194,821.1449,826.4407,14485.0
2024-11-05 14:00:00,828.5,828.51,825.05,826.66,10405.0,826.2711,826.2811,822.8304,824.4361,10405.0
2024-11-05 14:30:00,826.66,830.54,826.66,829.28,9136.0,824.4361,828.3056,824.4361,827.049,9136.0
2024-11-05 15:00:00,829.23,829.64,827.89,828.78,8320.0,826.9991,827.408,825.6628,826.5504,8320.0
2024-11-05 15:30:00,829.71,830.14,826.94,829.35,36087.0,827.4779,827.9067,824.7153,827.1188,36087.0
2024-11-06 09:30:00,844.51,844.51,815.42,821.0,32682.0,842.238,842.238,813.2263,818.7913,32682.0
2024-11-06 10:00:00,822.76,828.83,819.22,821.94,78075.0,820.5466,826.6002,817.0161,819.7288,78075.0
2024-11-06 10:30:00,820.48,821.97,814.91,815.28,24590.0,818.2727,819.7587,812.7177,813.0867,24590.0
2024-11-06 11:00:00,814.87,822.8,814.51,821.69,29235.0,812.6778,820.5864,812.3188,819.4794,29235.0
2024-11-06 11:30:00,821.76,824.28,819.54,819.95,39196.0,819.5492,822.0625,817.3352,817.7441,39196.0
2024-11-06 12:00:00,819.53,820.0,816.12,816.26,13922.0,817.3252,817.794,813.9244,814.064,13922.0
2024-11-06 12:30:00,816.25,819.06,816.0,819.03,9232.0,814.0541,816.8565,813.8047,816.8266,9232.0
2024-11-06 13:00:00,818.12,819.0,816.95,818.85,14396.0,815.919,816.7967,814.7522,816.6471,14396.0
2024-11-06 13:30:00,819.01,819.02,816.31,816.92,15355.0,816.8066,816.8166,814.1139,814.7223,15355.0
2024-11-06 14:00:00,817.14,817.59,813.55,814.92,11333.0,814.9417,815.3905,811.3613,812.7276,11333.0
2024-11-06 14:30:00,814.48,816.51,813.53,815.4,14679.0,812.2888,814.3134,811.3414,813.2064,14679.0
2024-11-06 15:00:00,815.34,816.22,814.21,815.45,8623.0,813.1465,814.0242,812.0196,813.2562,8623.0
2024-11-06 15:30:00,815.46,819.53,814.24,816.49,75128.0,813.2662,817.3252,812.0495,814.2934,75128.0
2024-11-07 09:30:00,817.88,820.05,814.05,815.64,17193.0,815.6797,817.8438,811.86,813.4457,17193.0
2024-11-07 10:00:00,815.64,820.82,815.64,819.03,16141.0,813.4457,818.6118,813.4457,816.8266,16141.0
2024-11-07 10:30:00,819.25,822.0,816.15,817.33,36238.0,817.046,819.7886,813.9543,815.1312,36238.0
2024-11-07 11:00:00,817.95,818.76,816.18,817.16,23621.0,815.7495,816.5573,813.9843,814.9616,23621.0
2024-11-07 11:30:00,816.86,828.66,816.7,826.42,132670.0,814.6624,826.4307,814.5029,824.1967,132670.0
2024-11-07 12:00:00,826.2,832.53,825.17,830.78,20335.0,823.9773,830.2903,822.9501,828.545,20335.0
2024-11-07 12:30:00,830.63,831.66,828.04,828.5,6184.0,828.3954,829.4226,825.8124,826.2711,6184.0
2024-11-07 13:00:00,828.5,830.84,828.09,830.66,9504.0,826.2711,828.6048,825.8622,828.4253,9504.0
2024-11-07 13:30:00,830.39,832.1,829.45,830.21,16513.0,828.156,829.8614,827.2186,827.9765,16513.0
2024-11-07 14:00:00,829.43,830.59,825.77,826.45,6296.0,827.1986,828.3555,823.5485,824.2266,6296.0
2024-11-07 14:30:00,826.83,829.1,825.33,829.1,8602.0,824.6056,826.8695,823.1096,826.8695,8602.0
2024-11-07 15:00:00,829.2,829.58,826.99,827.96,10118.0,826.9692,827.3482,824.7652,825.7326,10118.0
2024-11-07 15:30:00,827.86,829.39,823.2,824.95,35722.0,825.6328,827.1587,820.9854,822.7307,35722.0
2024-11-08 09:30:00,826.57,830.0,824.21,826.22,13977.0,824.3463,827.7671,821.9927,823.9972,13977.0
2024-11-08 10:00:00,826.22,826.85,822.86,825.48,17165.0,823.9972,824.6256,820.6463,823.2592,17165.0
2024-11-08 10:30:00,825.5,830.73,825.49,828.07,6374.0,823.2792,828.4951,823.2692,825.8423,6374.0
2024-11-08 11:00:00,827.04,829.22,825.32,825.32,10497.0,824.815,826.9892,823.0997,823.0997,10497.0
2024-11-08 11:30:00,826.05,829.25,824.36,827.98,20932.0,823.8277,827.0191,822.1423,825.7525,20932.0
2024-11-08 12:00:00,827.47,829.64,826.99,827.47,9007.0,825.2439,827.408,824.7652,825.2439,9007.0
2024-11-08 12:30:00,827.38,830.54,826.59,828.11,14589.0,825.1541,828.3056,824.3663,825.8822,14589.0
2024-11-08 13:00:00,828.0,829.47,825.99,826.76,4207.0,825.7725,827.2385,823.7679,824.5358,4207.0
2024-11-08 13:30:00,826.76,829.79,825.0,825.0,31054.0,824.5358,827.5576,822.7805,822.7805,31054.0
2024-11-08 14:00:00,824.4,826.4,822.8,825.5,15347.0,822.1821,824.1768,820.5864,823.2792,15347.0
2024-11-08 14:30:00,824.8,827.66,824.71,824.71,16506.0,822.5811,825.4334,822.4913,822.4913,16506.0
2024-11-08 15:00:00,825.77,829.34,824.3,828.41,38189.0,823.5485,827.1089,822.0824,826.1814,38189.0
2024-11-08 15:30:00,828.48,830.0,827.22,828.2,35564.0,826.2512,827.7671,824.9946,825.9719,35564.0
2024-11-11 09:30:00,824.0,834.42,820.45,832.02,31744.0,821.7832,832.1752,818.2428,829.7816,31744.0
2024-11-11 10:00:00,832.6,832.6,823.73,829.05,45790.0,830.3601,830.3601,821.5139,826.8196,45790.0
2024-11-11 10:30:00,830.48,830.88,825.63,826.0,17316.0,828.2458,828.6447,823.4088,823.7778,17316.0
2024-11-11 11:00:00,825.75,830.14,825.5,826.04,10423.0,823.5285,827.9067,823.2792,823.8177,10423.0
2024-11-11 11:30:00,826.04,828.95,825.57,828.39,23166.0,823.8177,826.7199,823.349,826.1614,23166.0
2024-11-11 12:00:00,827.99,828.0,824.54,826.48,12236.0,825.7625,825.7725,822.3218,824.2565,12236.0
2024-11-11 12:30:00,827.17,827.5,825.48,826.01,13690.0,824.9447,825.2738,823.2592,823.7878,13690.0
2024-11-11 13:00:00,826.22,827.99,822.52,826.41,15676.0,823.9972,825.7625,820.3072,824.1867,15676.0
2024-11-11 13:30:00,826.43,826.78,825.52,826.61,13100.0,824.2067,824.5557,823.2991,824.3862,13100.0
2024-11-11 14:00:00,825.98,826.49,825.28,825.5,6129.0,823.7579,824.2665,823.0598,823.2792,6129.0
2024-11-11 14:30:00,825.6,826.12,824.49,825.19,13546.0,823.3789,823.8975,822.2719,822.97,13546.0
2024-11-11 15:00:00,824.72,825.86,823.64,824.84,15132.0,822.5013,823.6382,821.4242,822.621,15132.0
2024-11-11 15:30:00,824.99,826.13,824.24,825.69,26015.0,822.7706,823.9075,822.0226,823.4687,26015.0
2024-11-12 09:30:00,824.31,831.0,821.62,825.6,25456.0,822.0924,828.7644,819.4096,823.3789,25456.0
2024-11-12 10:00:00,825.26,825.52,822.21,823.81,25828.0,823.0398,823.2991,819.998,821.5937,25828.0
2024-11-12 10:30:00,823.79,824.96,822.67,824.06,18807.0,821.5738,822.7406,820.4568,821.8431,18807.0
2024-11-12 11:00:00,823.88,824.0,818.87,820.32,22641.0,821.6635,821.7832,816.667,818.1131,22641.0
2024-11-12 11:30:00,819.91,822.88,819.45,821.82,9291.0,817.7042,820.6662,817.2455,819.6091,9291.0
2024-11-12 12:00:00,821.2,821.93,818.95,821.01,6254.0,818.9908,819.7188,816.7468,818.8013,6254.0
2024-11-12 12:30:00,820.09,823.62,820.09,821.07,13315.0,817.8837,821.4042,817.8837,818.8611,13315.0
2024-11-12 13:00:00,821.1,821.1,818.88,820.73,9059.0,818.891,818.891,816.677,818.522,9059.0
2024-11-12 13:30:00,820.86,821.05,818.11,818.72,11118.0,818.6517,818.8412,815.9091,816.5174,11118.0
2024-11-12 14:00:00,817.88,820.47,817.14,820.47,10825.0,815.6797,818.2627,814.9417,818.2627,10825.0
2024-11-12 14:30:00,819.91,821.72,818.76,818.97,7514.0,817.7042,819.5094,816.5573,816.7668,7514.0
2024-11-12 15:00:00,818.97,819.74,818.11,818.58,14220.0,816.7668,817.5347,815.9091,816.3778,14220.0
2024-11-12 15:30:00,818.6,821.34,817.56,821.0,65309.0,816.3977,819.1304,815.3605,818.7913,65309.0
2024-11-13 09:30:00,815.45,823.56,814.95,818.14,28359.0,813.2562,821.3444,812.7576,815.939,28359.0
2024-11-13 10:00:00,818.41,818.41,811.66,811.66,11339.0,816.2083,816.2083,809.4764,809.4764,11339.0
2024-11-13 10:30:00,812.41,814.1,810.53,811.23,8150.0,810.2244,811.9099,808.3495,809.0476,8150.0
2024-11-13 11:00:00,812.01,814.81,810.22,814.13,13683.0,809.8255,812.6179,808.0403,811.9398,13683.0
2024-11-13 11:30:00,814.07,817.1,814.07,814.76,7538.0,811.8799,814.9018,811.8799,812.5681,7538.0
2024-11-13 12:00:00,814.76,817.48,814.12,816.67,10899.0,812.5681,815.2808,811.9298,814.4729,10899.0
2024-11-13 12:30:00,815.9,817.06,814.88,815.08,9300.0,813.705,814.8619,812.6878,812.8872,9300.0
2024-11-13 13:00:00,814.61,814.69,811.06,813.51,6345.0,812.4185,812.4983,808.878,811.3214,6345.0
2024-11-13 13:30:00,813.31,813.31,810.25,810.27,23265.0,811.122,811.122,808.0702,808.0902,23265.0
2024-11-13 14:00:00,810.53,813.17,810.17,810.61,32049.0,808.3495,810.9824,807.9904,808.4292,32049.0
2024-11-13 14:30:00,810.02,811.51,808.03,809.07,12626.0,807.8408,809.3268,805.8562,806.8934,12626.0
2024-11-13 15:00:00,808.82,809.4,807.13,807.55,20607.0,806.6441,807.2225,804.9586,805.3775,20607.0
2024-11-13 15:30:00,807.54,808.32,803.33,804.3,55522.0,805.3675,806.1454,801.1688,802.1362,55522.0
2024-11-14 09:30:00,800.15,800.15,794.4,795.55,48532.0,797.9974,797.9974,792.2629,793.4098,48532.0
2024-11-14 10:00:00,795.74,800.33,793.36,799.54,24883.0,793.5992,798.1769,791.2256,797.389,24883.0
2024-11-14 10:30:00,799.17,802.95,798.89,801.17,29005.0,797.02,800.7898,796.7408,799.0146,29005.0
2024-11-14 11:00:00,801.91,803.42,799.16,801.57,11785.0,799.7526,801.2586,797.01,799.4136,11785.0
2024-11-14 11:30:00,801.67,802.14,795.49,796.85,24114.0,799.5133,799.982,793.3499,794.7063,24114.0
2024-11-14 12:00:00,796.88,798.81,795.0,796.57,29739.0,794.7362,796.661,792.8612,794.427,29739.0
2024-11-14 12:30:00,796.17,798.0,795.0,796.94,13451.0,794.0281,795.8532,792.8612,794.796,13451.0
2024-11-14 13:00:00,796.82,798.0,796.44,797.5,3515.0,794.6763,795.8532,794.2974,795.3545,3515.0
2024-11-14 13:30:00,797.08,797.87,795.7,796.56,17590.0,794.9356,795.7235,793.5594,794.417,17590.0
2024-11-14 14:00:00,796.93,797.43,794.08,796.71,35682.0,794.786,795.2847,791.9437,794.5666,35682.0
2024-11-14 14:30:00,796.63,796.99,791.62,793.29,30682.0,794.4869,794.8459,789.4903,791.1558,30682.0
2024-11-14 15:00:00,793.38,793.41,787.32,788.91,41367.0,791.2456,791.2755,785.2019,786.7876,41367.0
2024-11-14 15:30:00,788.95,789.32,780.95,782.36,140776.0,786.8275,787.1965,778.849,780.2552,140776.0
2024-11-15 09:30:00,782.78,783.1,765.01,769.68,91060.0,780.6741,780.9933,762.9519,767.6094,91060.0
2024-11-15 10:00:00,769.59,769.59,760.05,761.59,37476.0,767.5196,767.5196,758.0053,759.5411,37476.0
2024-11-15 10:30:00,762.05,764.47,757.2,758.56,25073.0,759.9999,762.4134,755.1629,756.5193,25073.0
2024-11-15 11:00:00,758.13,760.65,753.69,757.65,42587.0,756.0904,758.6036,751.6624,755.6117,42587.0
2024-11-15 11:30:00,757.15,758.94,754.68,757.5,33451.0,755.1131,756.8982,752.6497,755.4621,33451.0
2024-11-15 12:00:00,757.54,763.92,755.85,761.5,34072.0,755.502,761.8649,753.8166,759.4514,34072.0
2024-11-15 12:30:00,761.39,761.76,757.75,760.34,31202.0,759.3417,759.7107,755.7114,758.2945,31202.0
2024-11-15 13:00:00,760.71,765.0,760.71,763.96,18267.0,758.6635,762.9419,758.6635,761.9047,18267.0
2024-11-15 13:30:00,763.43,767.16,763.0,763.08,44390.0,761.3762,765.0961,760.9473,761.0271,44390.0
2024-11-15 14:00:00,763.0,763.77,759.29,759.5,20978.0,760.9473,761.7153,757.2473,757.4567,20978.0
2024-11-15 14:30:00,759.52,762.69,758.96,761.51,17142.0,757.4767,760.6382,756.9182,759.4613,17142.0
2024-11-15 15:00:00,761.6,762.8,760.38,760.67,13325.0,759.5511,760.7479,758.3344,758.6236,13325.0
2024-11-15 15:30:00,760.57,762.88,755.08,756.31,105067.0,758.5239,760.8276,753.0486,754.2753,105067.0
2024-11-18 09:30:00,751.97,760.0,750.2,754.36,77425.0,749.947,757.9554,748.1818,752.3306,77425.0
2024-11-18 10:00:00,755.16,759.33,753.09,755.54,26098.0,753.1284,757.2872,751.064,753.5074,26098.0
2024-11-18 10:30:00,757.27,759.76,756.54,758.09,12027.0,755.2327,757.716,754.5047,756.0505,12027.0
2024-11-18 11:00:00,758.24,760.82,754.91,756.83,16884.0,756.2001,758.7732,752.8791,754.7939,16884.0
2024-11-18 11:30:00,756.97,757.39,753.6,755.82,15915.0,754.9335,755.3524,751.5726,753.7866,15915.0
2024-11-18 12:00:00,755.24,757.13,755.02,756.29,10261.0,753.2082,755.0931,752.9888,754.2554,10261.0
2024-11-18 12:30:00,756.49,760.26,755.1,759.66,15302.0,754.4548,758.2147,753.0686,757.6163,15302.0
2024-11-18 13:00:00,759.57,760.63,758.09,760.2,22618.0,757.5266,758.5837,756.0505,758.1549,22618.0
2024-11-18 13:30:00,760.25,760.82,758.39,759.39,29927.0,758.2047,758.7732,756.3497,757.347,29927.0
2024-11-18 14:00:00,760.57,760.7,758.01,759.56,19532.0,758.5239,758.6535,755.9708,757.5166,19532.0
2024-11-18 14:30:00,758.17,761.31,757.57,760.91,14869.0,756.1303,759.2619,755.5319,758.8629,14869.0
2024-11-18 15:00:00,760.66,761.58,759.05,760.18,16026.0,758.6136,759.5311,757.008,758.1349,16026.0
2024-11-18 15:30:00,760.5,762.7,759.4,762.38,81885.0,758.4541,760.6481,757.357,760.329,81885.0
2024-11-19 09:30:00,756.56,758.6,745.9,745.92,62471.0,754.5247,756.5592,743.8933,743.9133,62471.0
2024-11-19 10:00:00,746.05,747.16,736.19,743.0,41560.0,744.0429,745.1499,734.2095,741.0011,41560.0
2024-11-19 10:30:00,742.73,750.0,741.87,747.92,32146.0,740.7319,747.9823,739.8742,745.9079,32146.0
2024-11-19 11:00:00,748.05,748.05,741.4,741.95,23460.0,746.0375,746.0375,739.4054,739.954,23460.0
2024-11-19 11:30:00,741.61,745.66,740.8,743.23,27591.0,739.6149,743.654,738.8071,741.2305,27591.0
2024-11-19 12:00:00,743.02,745.92,741.73,745.92,16924.0,741.0211,743.9133,739.7345,743.9133,16924.0
2024-11-19 12:30:00,745.92,751.06,745.07,747.68,24892.0,743.9133,749.0394,743.0656,745.6685,24892.0
2024-11-19 13:00:00,747.35,748.43,745.68,746.7,10013.0,745.3394,746.4165,743.6739,744.6912,10013.0
2024-11-19 13:30:00,746.7,748.67,745.16,748.4,18377.0,744.6912,746.6559,743.1553,746.3866,18377.0
2024-11-19 14:00:00,748.43,749.49,745.91,746.77,13558.0,746.4165,747.4737,743.9033,744.761,13558.0
2024-11-19 14:30:00,746.09,748.14,744.15,746.84,23125.0,744.0828,746.1273,742.148,744.8308,23125.0
2024-11-19 15:00:00,746.44,746.73,742.75,743.58,16031.0,744.4319,744.7211,740.7518,741.5796,16031.0
2024-11-19 15:30:00,743.26,745.62,741.33,744.43,85491.0,741.2604,743.6141,739.3356,742.4273,85491.0
2024-11-20 09:30:00,742.19,745.65,736.01,744.65,42887.0,740.1933,743.644,734.0299,742.6467,42887.0
2024-11-20 10:00:00,744.65,746.5,739.31,744.09,15937.0,742.6467,744.4917,737.3211,742.0882,15937.0
2024-11-20 10:30:00,743.64,750.69,743.64,750.0,16766.0,741.6394,748.6704,741.6394,747.9823,16766.0
2024-11-20 11:00:00,749.69,750.23,742.6,742.6,25707.0,747.6731,748.2117,740.6022,740.6022,25707.0
2024-11-20 11:30:00,742.8,748.95,742.8,748.95,11866.0,740.8017,746.9351,740.8017,746.9351,11866.0
2024-11-20 12:00:00,749.88,750.0,744.63,745.91,9719.0,747.8626,747.9823,742.6267,743.9033,9719.0
2024-11-20 12:30:00,745.66,747.0,742.71,742.8,10470.0,743.654,744.9904,740.7119,740.8017,10470.0
2024-11-20 13:00:00,742.0,743.58,741.33,741.73,8636.0,740.0038,741.5796,739.3356,739.7345,8636.0
2024-11-20 13:30:00,741.36,742.38,739.07,739.57,12186.0,739.3655,740.3828,737.0817,737.5804,12186.0
2024-11-20 14:00:00,739.44,741.2,739.01,739.87,14366.0,737.4507,739.206,737.0219,737.8796,14366.0
2024-11-20 14:30:00,739.87,742.43,739.5,740.4,13193.0,737.8796,740.4327,737.5105,738.4081,13193.0
2024-11-20 15:00:00,740.25,741.77,739.53,741.51,12222.0,738.2585,739.7744,737.5405,739.5151,12222.0
2024-11-20 15:30:00,740.76,743.99,740.76,742.78,54285.0,738.7672,741.9885,738.7672,740.7817,54285.0
2024-11-21 09:30:00,744.87,746.86,736.31,739.53,47230.0,742.8661,744.8507,734.3291,737.5405,47230.0
2024-11-21 10:00:00,741.39,742.11,735.95,740.51,18119.0,739.3955,740.1135,733.9701,738.5178,18119.0
2024-11-21 10:30:00,739.75,745.7,739.71,743.45,14366.0,737.7599,743.6939,737.72,741.4499,14366.0
2024-11-21 11:00:00,744.94,747.74,744.13,746.51,22711.0,742.9359,745.7284,742.1281,744.5017,22711.0
2024-11-21 11:30:00,747.53,747.53,743.94,745.59,12446.0,745.5189,745.5189,741.9386,743.5842,12446.0
2024-11-21 12:00:00,744.38,749.72,743.62,748.47,36415.0,742.3774,747.7031,741.6195,746.4564,36415.0
2024-11-21 12:30:00,749.72,757.56,747.62,756.21,24719.0,747.7031,755.522,745.6087,754.1756,24719.0
2024-11-21 13:00:00,755.15,756.68,752.44,752.44,27860.0,753.1184,754.6443,750.4157,750.4157,27860.0
2024-11-21 13:30:00,754.06,755.92,749.79,750.68,32968.0,752.0314,753.8864,747.7729,748.6605,32968.0
2024-11-21 14:00:00,751.21,751.64,747.11,749.23,21740.0,749.189,749.6179,745.1001,747.2144,21740.0
2024-11-21 14:30:00,749.42,749.43,744.58,745.89,42545.0,747.4039,747.4138,742.5769,743.8834,42545.0
2024-11-21 15:00:00,745.89,748.19,745.46,745.72,69704.0,743.8834,746.1772,743.4545,743.7138,69704.0
2024-11-21 15:30:00,746.12,747.79,744.15,744.32,97409.0,744.1127,745.7782,742.148,742.3176,97409.0
2024-11-22 09:30:00,744.7,749.79,742.0,746.0,80201.0,742.6966,747.7729,740.0038,743.9931,80201.0
2024-11-22 10:00:00,745.62,750.0,743.56,745.52,76648.0,743.6141,747.9823,741.5596,743.5144,76648.0
2024-11-22 10:30:00,746.55,751.4,745.19,750.52,42800.0,744.5416,749.3785,743.1852,748.5009,42800.0
2024-11-22 11:00:00,750.52,751.25,746.02,747.0,35945.0,748.5009,749.2289,744.013,744.9904,35945.0
2024-11-22 11:30:00,746.88,747.94,745.57,746.1,53824.0,744.8707,745.9278,743.5642,744.0928,53824.0
2024-11-22 12:00:00,746.23,747.75,745.24,746.71,71560.0,744.2224,745.7384,743.2351,744.7012,71560.0
2024-11-22 12:30:00,746.71,747.75,745.89,747.41,20622.0,744.7012,745.7384,743.8834,745.3993,20622.0
2024-11-22 13:00:00,747.47,751.02,746.18,748.94,19641.0,745.4591,748.9996,744.1726,746.9252,19641.0
2024-11-22 13:30:00,747.99,749.76,745.39,745.88,13390.0,745.9777,747.7429,743.3847,743.8734,13390.0
2024-11-22 14:00:00,745.72,746.13,742.83,743.12,16105.0,743.7138,744.1227,740.8316,741.1208,16105.0
2024-11-22 14:30:00,742.86,744.23,742.24,742.34,16010.0,740.8615,742.2278,740.2432,740.3429,16010.0
2024-11-22 15:00:00,742.31,742.38,740.52,740.96,38106.0,740.313,740.3828,738.5278,738.9666,38106.0
2024-11-22 15:30:00,741.03,741.46,737.63,737.93,93747.0,739.0364,739.4653,735.6456,735.9448,93747.0
2024-11-25 09:30:00,747.97,757.41,741.62,751.57,145347.0,745.9578,755.3724,739.6248,749.5481,145347.0
2024-11-25 10:00:00,751.81,757.86,748.93,755.22,68885.0,749.7874,755.8212,746.9152,753.1883,68885.0
2024-11-25 10:30:00,755.59,756.4,747.5,748.76,30259.0,753.5573,754.3651,745.489,746.7456,30259.0
2024-11-25 11:00:00,748.85,749.02,745.0,745.7,18451.0,746.8354,747.0049,742.9958,743.6939,18451.0
2024-11-25 11:30:00,744.82,746.11,742.61,742.61,12261.0,742.8162,744.1028,740.6122,740.6122,12261.0
2024-11-25 12:00:00,742.96,746.15,742.4,743.18,25912.0,740.9612,744.1427,740.4027,741.1806,25912.0
2024-11-25 12:30:00,742.29,747.51,742.1,746.72,42916.0,740.293,745.499,740.1036,744.7111,42916.0
2024-11-25 13:00:00,747.11,749.25,743.35,743.35,19564.0,745.1001,747.2343,741.3502,741.3502,19564.0
2024-11-25 13:30:00,744.67,748.34,743.98,747.16,21777.0,742.6666,746.3268,741.9785,745.1499,21777.0
2024-11-25 14:00:00,747.26,749.99,746.15,746.57,29239.0,745.2497,747.9723,744.1427,744.5615,29239.0
2024-11-25 14:30:00,746.58,747.07,744.0,745.48,13936.0,744.5715,745.0602,741.9984,743.4745,13936.0
2024-11-25 15:00:00,746.78,749.49,744.69,749.49,61203.0,744.771,747.4737,742.6866,747.4737,61203.0
2024-11-25 15:30:00,749.17,749.82,746.48,749.48,114807.0,747.1545,747.8028,744.4718,747.4637,114807.0
2024-11-26 09:30:00,743.4,749.34,736.5,742.73,54142.0,741.4001,747.3241,734.5186,740.7319,54142.0
2024-11-26 10:00:00,742.5,745.88,740.17,743.29,23756.0,740.5025,743.8734,738.1787,741.2904,23756.0
2024-11-26 10:30:00,741.74,747.94,741.74,746.0,26354.0,739.7445,745.9278,739.7445,743.9931,26354.0
2024-11-26 11:00:00,745.8,746.86,742.6,746.19,17353.0,743.7936,744.8507,740.6022,744.1825,17353.0
2024-11-26 11:30:00,746.38,749.5,745.5,748.74,26752.0,744.372,747.4836,743.4944,746.7257,26752.0
2024-11-26 12:00:00,747.97,751.85,747.54,750.74,11844.0,745.9578,749.8273,745.5289,748.7203,11844.0
2024-11-26 12:30:00,751.45,752.97,750.24,751.62,17199.0,749.4284,750.9443,748.2217,749.5979,17199.0
2024-11-26 13:00:00,751.17,753.0,749.27,749.27,10627.0,749.1492,750.9742,747.2543,747.2543,10627.0
2024-11-26 13:30:00,750.3,751.9,749.58,749.76,11086.0,748.2815,749.8772,747.5634,747.7429,11086.0
2024-11-26 14:00:00,750.8,750.8,746.48,748.34,15320.0,748.7801,748.7801,744.4718,746.3268,15320.0
2024-11-26 14:30:00,748.77,753.42,748.53,752.86,15452.0,746.7556,751.3931,746.5163,750.8346,15452.0
2024-11-26 15:00:00,752.9,753.05,750.16,751.23,26367.0,750.8745,751.0241,748.1419,749.209,26367.0
2024-11-26 15:30:00,751.93,754.18,751.65,753.06,55332.0,749.9071,752.1511,749.6279,751.0341,55332.0
2024-11-27 09:30:00,756.72,758.53,749.51,756.4,27775.0,754.6842,756.4894,747.4936,754.3651,27775.0
2024-11-27 10:00:00,755.0,758.48,755.0,756.89,21258.0,752.9688,756.4395,752.9688,754.8538,21258.0
2024-11-27 10:30:00,756.99,756.99,754.3,756.55,8690.0,754.9535,754.9535,752.2707,754.5147,8690.0
2024-11-27 11:00:00,756.92,758.4,755.92,757.09,17460.0,754.8837,756.3597,753.8864,755.0532,17460.0
2024-11-27 11:30:00,756.64,756.64,753.36,756.11,20559.0,754.6044,754.6044,751.3333,754.0759,20559.0
2024-11-27 12:00:00,756.11,762.08,756.11,762.08,14978.0,754.0759,760.0298,754.0759,760.0298,14978.0
2024-11-27 12:30:00,762.01,762.16,760.0,760.38,13943.0,759.96,760.1096,757.9554,758.3344,13943.0
2024-11-27 13:00:00,761.25,762.15,755.0,755.0,13714.0,759.202,760.0996,752.9688,752.9688,13714.0
2024-11-27 13:30:00,755.0,755.11,752.49,753.25,7806.0,752.9688,753.0786,750.4656,751.2236,7806.0
2024-11-27 14:00:00,753.34,756.35,753.25,756.35,9471.0,751.3133,754.3152,751.2236,754.3152,9471.0
2024-11-27 14:30:00,756.83,757.46,755.73,756.27,10173.0,754.7939,755.4222,753.6969,754.2354,10173.0
2024-11-27 15:00:00,756.11,756.11,753.04,753.8,11600.0,754.0759,754.0759,751.0141,751.7721,11600.0
2024-11-27 15:30:00,753.99,756.9,753.82,754.5,37199.0,751.9616,754.8637,751.792,752.4702,37199.0
2024-11-29 09:30:00,746.62,751.4,740.0,741.32,67391.0,744.6114,749.3785,738.0092,739.3257,67391.0
2024-11-29 10:00:00,741.54,746.76,740.73,746.66,25528.0,739.5451,744.751,738.7372,744.6513,25528.0
2024-11-29 10:30:00,745.98,750.97,745.22,749.96,29186.0,743.9731,748.9497,743.2152,747.9424,29186.0
2024-11-29 11:00:00,750.35,753.73,749.65,751.82,9374.0,748.3314,751.7023,747.6332,749.7974,9374.0
2024-11-29 11:30:00,751.72,752.08,750.97,750.98,5676.0,749.6977,750.0567,748.9497,748.9597,5676.0
2024-11-29 12:00:00,750.44,752.67,749.3,752.38,10298.0,748.4211,750.6451,747.2842,750.3559,10298.0
2024-11-29 12:30:00,753.0,754.51,749.5,749.76,49094.0,750.9742,752.4802,747.4836,747.7429,49094.0
2024-12-02 09:30:00,750.01,757.2,748.4,752.91,29241.0,747.9923,755.1629,746.3866,750.8845,29241.0
2024-12-02 10:00:00,751.96,758.19,750.21,757.02,21941.0,749.937,756.1503,748.1917,754.9834,21941.0
2024-12-02 10:30:00,755.32,758.98,755.32,756.0,15987.0,753.288,756.9381,753.288,753.9662,15987.0
2024-12-02 11:00:00,756.53,758.91,755.55,755.89,29891.0,754.4947,756.8683,753.5174,753.8565,29891.0
2024-12-02 11:30:00,755.44,755.46,752.5,754.28,25238.0,753.4077,753.4276,750.4756,752.2508,25238.0
2024-12-02 12:00:00,754.71,758.18,754.71,757.45,10273.0,752.6796,756.1403,752.6796,755.4123,10273.0
2024-12-02 12:30:00,756.92,758.5,755.91,756.55,15714.0,754.8837,756.4594,753.8764,754.5147,15714.0
2024-12-02 13:00:00,756.91,759.44,756.61,759.44,18751.0,754.8737,757.3969,754.5745,757.3969,18751.0
2024-12-02 13:30:00,759.44,760.88,758.17,759.0,10838.0,757.3969,758.833,756.1303,756.9581,10838.0
2024-12-02 14:00:00,758.99,759.26,756.83,757.38,11580.0,756.9481,757.2174,754.7939,755.3424,11580.0
2024-12-02 14:30:00,757.46,758.25,756.4,757.42,17966.0,755.4222,756.2101,754.3651,755.3823,17966.0
2024-12-02 15:00:00,757.41,759.56,756.8,759.56,19159.0,755.3724,757.5166,754.764,757.5166,19159.0
2024-12-02 15:30:00,759.25,763.89,759.25,762.93,91555.0,757.2074,761.8349,757.2074,760.8775,91555.0
2024-12-03 09:30:00,758.53,770.0,753.65,754.71,19359.0,756.4894,767.9285,751.6225,752.6796,19359.0
2024-12-03 10:00:00,755.12,758.26,753.76,755.3,13259.0,753.0885,756.2201,751.7322,753.268,13259.0
2024-12-03 10:30:00,755.86,756.88,755.18,756.43,10547.0,753.8265,754.8438,753.1484,754.395,10547.0
2024-12-03 11:00:00,756.01,758.52,755.1,758.12,9849.0,753.9761,756.4794,753.0686,756.0805,9849.0
2024-12-03 11:30:00,758.26,758.63,754.01,754.63,11166.0,756.2201,756.5891,751.9815,752.5998,11166.0
2024-12-03 12:00:00,755.23,755.25,752.68,752.71,8589.0,753.1982,753.2182,750.6551,750.685,8589.0
2024-12-03 12:30:00,752.7,753.21,750.33,752.79,28734.0,750.675,751.1837,748.3114,750.7648,28734.0
2024-12-03 13:00:00,753.38,753.4,751.0,752.11,10084.0,751.3532,751.3732,748.9796,750.0866,10084.0
2024-12-03 13:30:00,751.0,751.0,747.56,750.0,16155.0,748.9796,748.9796,745.5489,747.9823,16155.0
2024-12-03 14:00:00,749.5,751.53,748.73,751.53,11021.0,747.4836,749.5082,746.7157,749.5082,11021.0
2024-12-03 14:30:00,751.6,752.85,750.85,752.64,14469.0,749.578,750.8246,748.83,750.6152,14469.0
2024-12-03 15:00:00,752.58,752.65,748.81,749.18,17404.0,750.5554,750.6252,746.7955,747.1645,17404.0
2024-12-03 15:30:00,749.28,750.77,748.4,749.49,45838.0,747.2642,748.7502,746.3866,747.4737,45838.0
2024-12-04 09:30:00,748.56,751.52,745.01,747.73,21448.0,746.5462,749.4982,743.0057,745.7184,21448.0
2024-12-04 10:00:00,747.95,748.58,744.14,745.63,12163.0,745.9378,746.5661,742.1381,743.6241,12163.0
2024-12-04 10:30:00,745.63,748.0,744.83,747.64,11249.0,743.6241,745.9877,742.8262,745.6286,11249.0
2024-12-04 11:00:00,747.64,750.0,747.47,749.34,8734.0,745.6286,747.9823,745.4591,747.3241,8734.0
2024-12-04 11:30:00,750.0,750.85,747.71,748.67,16305.0,747.9823,748.83,745.6985,746.6559,16305.0
2024-12-04 12:00:00,748.86,751.86,748.51,751.45,12346.0,746.8454,749.8373,746.4963,749.4284,12346.0
2024-12-04 12:30:00,752.0,752.75,750.42,751.89,14288.0,749.9769,750.7249,748.4012,749.8672,14288.0
2024-12-04 13:00:00,751.79,751.79,750.0,750.03,5452.0,749.7675,749.7675,747.9823,748.0122,5452.0
2024-12-04 13:30:00,750.1,750.59,748.23,749.03,7335.0,748.082,748.5707,746.2171,747.0149,7335.0
2024-12-04 14:00:00,749.51,751.02,748.25,748.9,15048.0,747.4936,748.9996,746.237,746.8853,15048.0
2024-12-04 14:30:00,749.51,751.15,749.1,750.75,19236.0,747.4936,749.1292,747.0847,748.7303,19236.0
2024-12-04 15:00:00,751.04,753.44,750.59,753.32,36579.0,749.0195,751.413,748.5707,751.2934,36579.0
2024-12-04 15:30:00,753.79,756.13,752.12,755.05,77972.0,751.7621,754.0958,750.0966,753.0187,77972.0
2024-12-05 09:30:00,751.55,759.32,749.68,757.37,34494.0,749.5281,757.2772,747.6632,755.3325,34494.0
2024-12-05 10:00:00,757.36,762.14,756.43,759.17,42041.0,755.3225,760.0896,754.395,757.1276,42041.0
2024-12-05 10:30:00,758.46,763.95,756.77,761.27,18750.0,756.4195,761.8948,754.7341,759.222,18750.0
2024-12-05 11:00:00,761.16,761.16,758.25,759.47,32440.0,759.1123,759.1123,756.2101,757.4268,32440.0
2024-12-05 11:30:00,759.38,764.0,759.38,764.0,28403.0,757.3371,761.9446,757.3371,761.9446,28403.0
2024-12-05 12:00:00,764.92,765.87,761.82,763.35,21498.0,762.8622,763.8096,759.7705,761.2964,21498.0
2024-12-05 12:30:00,762.8,766.62,762.35,765.42,14784.0,760.7479,764.5576,760.2991,763.3608,14784.0
2024-12-05 13:00:00,765.0,765.0,760.0,760.8,14038.0,762.9419,762.9419,757.9554,758.7532,14038.0
2024-12-05 13:30:00,760.74,763.43,760.29,763.09,12144.0,758.6934,761.3762,758.2446,761.0371,12144.0
2024-12-05 14:00:00,763.02,764.91,762.54,764.91,7278.0,760.9673,762.8522,760.4886,762.8522,7278.0
2024-12-05 14:30:00,764.8,765.61,759.9,760.9,25170.0,762.7425,763.5503,757.8557,758.853,25170.0
2024-12-05 15:00:00,760.89,765.03,760.75,764.66,30415.0,758.843,762.9719,758.7034,762.6029,30415.0
2024-12-05 15:30:00,764.32,768.02,764.0,768.02,62943.0,762.2638,765.9538,761.9446,765.9538,62943.0
2024-12-06 09:30:00,768.64,774.84,765.16,772.78,34628.0,766.5722,772.7555,763.1015,770.701,34628.0
2024-12-06 10:00:00,773.22,775.46,769.66,774.61,21442.0,771.1398,773.3738,767.5894,772.5261,21442.0
2024-12-06 10:30:00,774.68,776.23,771.08,775.84,20981.0,772.5959,774.1417,769.0056,773.7528,20981.0
2024-12-06 11:00:00,776.33,777.24,771.44,775.53,22171.0,774.2415,775.149,769.3646,773.4436,22171.0
2024-12-06 11:30:00,775.0,776.65,773.7,775.9,15674.0,772.915,774.5606,771.6185,773.8126,15674.0
2024-12-06 12:00:00,775.93,777.42,770.88,771.4,19467.0,773.8425,775.3285,768.8061,769.3247,19467.0
2024-12-06 12:30:00,771.55,774.79,770.82,773.79,18509.0,769.4743,772.7056,768.7463,771.7083,18509.0
2024-12-06 13:00:00,773.7,775.39,772.61,774.06,15019.0,771.6185,773.304,770.5315,771.9776,15019.0
2024-12-06 13:30:00,774.02,774.02,771.71,773.74,12119.0,771.9377,771.9377,769.6339,771.6584,12119.0
2024-12-06 14:00:00,773.74,775.15,773.63,774.63,20800.0,771.6584,773.0646,771.5487,772.546,20800.0
2024-12-06 14:30:00,774.6,777.56,774.39,775.96,20610.0,772.5161,775.4682,772.3067,773.8725,20610.0
2024-12-06 15:00:00,775.96,778.05,775.63,776.46,21303.0,773.8725,775.9568,773.5433,774.3711,21303.0
2024-12-06 15:30:00,776.46,778.12,775.41,778.09,88646.0,774.3711,776.0266,773.3239,775.9967,88646.0
2024-12-09 09:30:00,777.0,781.55,773.0,781.55,34790.0,774.9097,779.4474,770.9204,779.4474,34790.0
2024-12-09 10:00:00,781.64,794.17,781.02,792.35,37783.0,779.5372,792.0335,778.9188,790.2184,37783.0
2024-12-09 10:30:00,792.48,798.53,790.73,797.23,52092.0,790.348,796.3817,788.6027,795.0852,52092.0
2024-12-09 11:00:00,796.63,800.99,795.85,796.65,54375.0,794.4869,798.8351,793.709,794.5068,54375.0
2024-12-09 11:30:00,796.34,796.34,791.73,795.27,17483.0,794.1976,794.1976,789.6,793.1305,17483.0
2024-12-09 12:00:00,795.27,795.27,788.16,789.67,33392.0,793.1305,793.1305,786.0396,787.5456,33392.0
2024-12-09 12:30:00,789.48,791.9,789.05,789.53,15622.0,787.3561,789.7696,786.9272,787.406,15622.0
2024-12-09 13:00:00,789.51,790.48,788.88,788.88,19873.0,787.386,788.3534,786.7577,786.7577,19873.0
2024-12-09 13:30:00,788.82,791.58,788.43,790.8,11290.0,786.6979,789.4504,786.3089,788.6725,11290.0
2024-12-09 14:00:00,790.81,790.81,787.9,789.04,19859.0,788.6825,788.6825,785.7803,786.9173,19859.0
2024-12-09 14:30:00,788.91,788.99,786.73,787.61,18635.0,786.7876,786.8674,784.6135,785.4911,18635.0
2024-12-09 15:00:00,787.53,788.35,786.43,787.87,14932.0,785.4113,786.2291,784.3143,785.7504,14932.0
2024-12-09 15:30:00,787.87,788.27,782.2,788.0,107277.0,785.7504,786.1493,780.0957,785.8801,107277.0
2024-12-10 09:30:00,784.1,791.49,768.0,772.06,78444.0,781.9906,789.3607,765.9339,769.983,78444.0
2024-12-10 10:00:00,772.17,772.23,762.69,769.57,42656.0,770.0927,770.1525,760.6382,767.4997,42656.0
2024-12-10 10:30:00,769.22,769.76,763.5,765.31,44331.0,767.1506,767.6891,761.446,763.2511,44331.0
2024-12-10 11:00:00,765.33,772.22,765.02,771.09,35289.0,763.2711,770.1425,762.9619,769.0156,35289.0
2024-12-10 11:30:00,771.18,772.91,769.16,769.73,36033.0,769.1053,770.8307,767.0908,767.6592,36033.0
2024-12-10 12:00:00,770.28,770.28,766.43,768.4,41981.0,768.2077,768.2077,764.3681,766.3328,41981.0
2024-12-10 12:30:00,768.69,773.43,768.69,773.0,14803.0,766.622,771.3493,766.622,770.9204,14803.0
2024-12-10 13:00:00,772.67,774.8,770.64,774.5,27929.0,770.5913,772.7156,768.5668,772.4164,27929.0
2024-12-10 13:30:00,774.32,777.18,774.31,775.79,32260.0,772.2369,775.0892,772.2269,773.7029,32260.0
2024-12-10 14:00:00,776.25,779.98,776.15,779.53,35931.0,774.1617,777.8816,774.0619,777.4329,35931.0
2024-12-10 14:30:00,779.54,780.56,774.79,780.29,37738.0,777.4428,778.4601,772.7056,778.1908,37738.0
2024-12-10 15:00:00,779.84,780.2,777.0,779.01,34299.0,777.742,778.1011,774.9097,776.9143,34299.0
2024-12-10 15:30:00,778.97,778.97,774.28,778.5,126993.0,776.8744,776.8744,772.197,776.4056,126993.0
2024-12-11 09:30:00,776.98,781.32,766.86,770.59,35987.0,774.8897,779.218,764.7969,768.5169,35987.0
2024-12-11 10:00:00,769.71,776.74,769.7,772.59,30453.0,767.6393,774.6504,767.6293,770.5115,30453.0
2024-12-11 10:30:00,771.67,774.13,768.66,771.43,30892.0,769.594,772.0474,766.5921,769.3546,30892.0
2024-12-11 11:00:00,770.72,776.34,769.66,774.98,36109.0,768.6466,774.2514,767.5894,772.8951,36109.0
2024-12-11 11:30:00,775.28,778.07,774.0,775.46,33060.0,773.1943,775.9768,771.9177,773.3738,33060.0
2024-12-11 12:00:00,775.46,778.53,774.76,778.12,24054.0,773.3738,776.4355,772.6757,776.0266,24054.0
2024-12-11 12:30:00,778.26,779.0,775.83,778.3,32179.0,776.1663,776.9043,773.7428,776.2062,32179.0
2024-12-11 13:00:00,779.23,781.29,779.01,779.82,8729.0,777.1337,779.1881,776.9143,777.7221,8729.0
2024-12-11 13:30:00,779.76,780.99,777.84,778.44,10265.0,777.6622,778.8889,775.7474,776.3458,10265.0
2024-12-11 14:00:00,778.22,779.22,777.59,779.22,10932.0,776.1264,777.1237,775.4981,777.1237,10932.0
2024-12-11 14:30:00,778.83,781.0,778.83,780.78,9129.0,776.7347,778.8989,776.7347,778.6795,9129.0
2024-12-11 15:00:00,780.3,780.3,777.99,778.9,17977.0,778.2008,778.2008,775.897,776.8046,17977.0
2024-12-11 15:30:00,778.61,779.03,772.58,773.01,67851.0,776.5153,776.9342,770.5016,770.9304,67851.0
2024-12-12 09:30:00,773.12,778.74,766.25,767.49,47489.0,771.0401,776.645,764.1886,765.4252,47489.0
2024-12-12 10:00:00,767.71,767.86,762.0,762.78,18120.0,765.6447,765.7943,759.95,760.7279,18120.0
2024-12-12 10:30:00,761.86,763.89,759.99,760.86,8689.0,759.8104,761.8349,757.9454,758.8131,8689.0
2024-12-12 11:00:00,761.91,762.51,754.77,755.5,27613.0,759.8603,760.4586,752.7395,753.4675,27613.0
2024-12-12 11:30:00,755.94,756.35,753.78,755.49,14149.0,753.9063,754.3152,751.7521,753.4575,14149.0
2024-12-12 12:00:00,754.47,756.36,754.27,755.78,17870.0,752.4403,754.3252,752.2408,753.7467,17870.0
2024-12-12 12:30:00,755.68,756.16,751.13,752.6,26590.0,753.647,754.1257,749.1093,750.5753,26590.0
2024-12-12 13:00:00,752.75,754.29,751.24,753.7,13584.0,750.7249,752.2608,749.219,751.6723,13584.0
2024-12-12 13:30:00,753.07,753.08,750.75,752.54,31149.0,751.044,751.054,748.7303,750.5155,31149.0
2024-12-12 14:00:00,752.54,753.04,748.29,749.44,55127.0,750.5155,751.0141,746.2769,747.4238,55127.0
2024-12-12 14:30:00,749.67,750.09,746.01,746.44,16973.0,747.6532,748.0721,744.003,744.4319,16973.0
2024-12-12 15:00:00,746.27,746.27,743.16,743.83,29668.0,744.2623,744.2623,741.1607,741.8289,29668.0
2024-12-12 15:30:00,744.41,745.75,740.46,740.63,80776.0,742.4073,743.7437,738.468,738.6375,80776.0
2024-12-13 09:30:00,738.45,740.17,731.8,736.0,22520.0,736.4634,738.1787,729.8313,734.02,22520.0
2024-12-13 10:00:00,736.75,739.71,734.67,736.34,13146.0,734.7679,737.72,732.6935,734.359,13146.0
2024-12-13 10:30:00,735.78,739.7,733.7,737.05,36931.0,733.8006,737.71,731.7262,735.0671,36931.0
2024-12-13 11:00:00,737.99,737.99,731.21,732.6,23114.0,736.0046,736.0046,729.2428,730.6291,23114.0
2024-12-13 11:30:00,734.39,736.29,731.58,733.17,14721.0,732.4143,734.3092,729.6119,731.1976,14721.0
2024-12-13 12:00:00,733.17,734.36,729.49,730.74,16034.0,731.1976,732.3844,727.5275,728.7741,16034.0
2024-12-13 12:30:00,730.74,731.44,728.68,728.68,7510.0,728.7741,729.4722,726.7197,726.7197,7510.0
2024-12-13 13:00:00,728.76,732.78,728.75,732.06,11279.0,726.7994,730.8086,726.7895,730.0906,11279.0
2024-12-13 13:30:00,732.78,733.23,731.35,731.75,6024.0,730.8086,731.2574,729.3825,729.7814,6024.0
2024-12-13 14:00:00,732.19,732.97,731.36,731.36,9687.0,730.2202,730.9981,729.3924,729.3924,9687.0
2024-12-13 14:30:00,731.78,731.78,729.95,730.61,11881.0,729.8113,729.8113,727.9862,728.6445,11881.0
2024-12-13 15:00:00,731.06,732.0,729.89,731.48,12946.0,729.0933,730.0307,727.9264,729.5121,12946.0
2024-12-13 15:30:00,731.48,733.01,730.65,730.94,34148.0,729.5121,731.038,728.6844,728.9736,34148.0
2024-12-16 09:30:00,730.52,737.56,726.0,734.52,28314.0,728.5547,735.5758,724.0469,732.5439,28314.0
2024-12-16 10:00:00,734.49,735.14,731.93,734.28,16962.0,732.514,733.1623,729.9609,732.3046,16962.0
2024-12-16 10:30:00,734.92,736.43,734.71,735.74,7298.0,732.9429,734.4488,732.7334,733.7607,7298.0
2024-12-16 11:00:00,735.78,738.0,734.61,735.88,12238.0,733.8006,736.0146,732.6337,733.9003,12238.0
2024-12-16 11:30:00,736.11,736.95,734.73,734.82,13630.0,734.1297,734.9674,732.7534,732.8431,13630.0
2024-12-16 12:00:00,736.06,739.39,734.46,738.16,13033.0,734.0798,737.4008,732.4841,736.1742,13033.0
2024-12-16 12:30:00,738.3,739.2,734.85,735.07,17622.0,736.3138,737.2114,732.8731,733.0925,17622.0
2024-12-16 13:00:00,734.76,735.12,733.73,734.55,11177.0,732.7833,733.1423,731.7561,732.5739,11177.0
2024-12-16 13:30:00,734.49,735.02,732.44,732.44,11741.0,732.514,733.0426,730.4695,730.4695,11741.0
2024-12-16 14:00:00,732.44,732.44,727.2,727.2,19682.0,730.4695,730.4695,725.2436,725.2436,19682.0
2024-12-16 14:30:00,727.22,728.99,726.86,727.86,16897.0,725.2636,727.0288,724.9046,725.9019,16897.0
2024-12-16 15:00:00,727.51,727.76,725.19,725.63,26849.0,725.5528,725.8021,723.239,723.6779,26849.0
2024-12-16 15:30:00,726.03,727.0,722.23,724.64,58179.0,724.0768,725.0442,720.287,722.6905,58179.0
2024-12-17 09:30:00,721.37,741.86,721.08,736.37,44823.0,719.4293,739.8642,719.1401,734.389,44823.0
2024-12-17 10:00:00,737.38,744.8,736.37,741.03,22904.0,735.3963,742.7963,734.389,739.0364,22904.0
2024-12-17 10:30:00,741.13,742.08,736.87,737.99,15191.0,739.1362,740.0836,734.8876,736.0046,15191.0
2024-12-17 11:00:00,738.0,743.88,737.76,741.02,18914.0,736.0146,741.8788,735.7752,739.0265,18914.0
2024-12-17 11:30:00,741.0,743.37,739.26,740.3,35744.0,739.0065,741.3701,737.2712,738.3084,35744.0
2024-12-17 12:00:00,740.68,742.72,737.41,737.41,60289.0,738.6874,740.7219,735.4262,735.4262,60289.0
2024-12-17 12:30:00,737.45,741.78,737.25,739.64,46268.0,735.4661,739.7844,735.2666,737.6502,46268.0
2024-12-17 13:00:00,739.69,741.34,738.06,740.66,35423.0,737.7,739.3456,736.0744,738.6674,35423.0
2024-12-17 13:30:00,740.5,742.46,739.0,739.76,31930.0,738.5079,740.4626,737.0119,737.7698,31930.0
2024-12-17 14:00:00,740.35,742.1,738.89,740.89,30829.0,738.3583,740.1036,736.9022,738.8968,30829.0
2024-12-17 14:30:00,740.49,741.82,739.58,739.71,28389.0,738.4979,739.8243,737.5903,737.72,28389.0
2024-12-17 15:00:00,739.5,741.69,738.78,741.1,14544.0,737.5105,739.6947,736.7925,739.1062,14544.0
2024-12-17 15:30:00,741.25,744.41,739.75,739.77,62094.0,739.2558,742.4073,737.7599,737.7798,62094.0
2024-12-18 09:30:00,735.21,745.0,735.21,737.59,26542.0,733.2321,742.9958,733.2321,735.6057,26542.0
2024-12-18 10:00:00,739.43,740.62,736.52,739.41,16682.0,737.4407,738.6275,734.5386,737.4208,16682.0
2024-12-18 10:30:00,739.63,742.33,738.4,738.4,22530.0,737.6402,740.3329,736.4135,736.4135,22530.0
2024-12-18 11:00:00,738.41,741.21,737.41,740.48,10536.0,736.4235,739.2159,735.4262,738.4879,10536.0
2024-12-18 11:30:00,740.07,742.51,738.96,738.96,11718.0,738.079,740.5124,736.972,736.972,11718.0
2024-12-18 12:00:00,738.94,739.73,737.2,739.1,7535.0,736.9521,737.7399,735.2167,737.1116,7535.0
2024-12-18 12:30:00,738.43,738.7,736.65,736.65,6269.0,736.4434,736.7127,734.6682,734.6682,6269.0
2024-12-18 13:00:00,736.54,737.25,731.72,732.36,56517.0,734.5585,735.2666,729.7515,730.3898,56517.0
2024-12-18 13:30:00,732.74,733.21,730.63,731.75,6386.0,730.7687,731.2375,728.6644,729.7814,6386.0
2024-12-18 14:00:00,731.75,732.01,724.0,725.46,30788.0,729.7814,730.0407,722.0522,723.5083,30788.0
2024-12-18 14:30:00,725.27,725.84,720.46,721.42,18101.0,723.3188,723.8873,718.5218,719.4792,18101.0
2024-12-18 15:00:00,722.14,722.25,716.58,716.98,28144.0,720.1973,720.307,714.6522,715.0511,28144.0
2024-12-18 15:30:00,716.98,718.31,712.3,714.27,72211.0,715.0511,716.3776,710.3837,712.3484,72211.0
2024-12-19 09:30:00,711.0,714.05,693.0,694.02,89820.0,709.0872,712.129,691.1356,692.1529,89820.0
2024-12-19 10:00:00,694.84,702.74,694.6,700.19,44230.0,692.9707,700.8494,692.7313,698.3063,44230.0
2024-12-19 10:30:00,700.54,707.36,697.05,705.84,58697.0,698.6554,705.457,695.1747,703.9411,58697.0
2024-12-19 11:00:00,704.99,706.56,700.0,705.06,33820.0,703.0934,704.6592,698.1168,703.1632,33820.0
2024-12-19 11:30:00,705.05,706.21,703.39,704.81,7823.0,703.1532,704.3101,701.4977,702.9139,7823.0
2024-12-19 12:00:00,704.3,704.72,701.11,703.94,12903.0,702.4052,702.8241,699.2238,702.0462,12903.0
2024-12-19 12:30:00,703.51,706.2,702.75,705.99,11907.0,701.6174,704.3001,700.8594,704.0907,11907.0
2024-12-19 13:00:00,705.93,707.56,704.71,707.28,8815.0,704.0309,705.6565,702.8141,705.3772,8815.0
2024-12-19 13:30:00,706.62,710.43,705.65,710.37,12023.0,704.719,708.5188,703.7516,708.4589,12023.0
2024-12-19 14:00:00,710.81,712.9,709.97,711.18,15013.0,708.8977,710.9821,708.06,709.2667,15013.0
2024-12-19 14:30:00,711.46,712.57,709.81,711.74,17868.0,709.546,710.653,707.9004,709.8252,17868.0
2024-12-19 15:00:00,712.5,713.25,711.29,711.5,14372.0,710.5832,711.3312,709.3764,709.5859,14372.0
2024-12-19 15:30:00,711.58,712.37,706.33,707.79,46948.0,709.6657,710.4535,704.4298,705.8859,46948.0
2024-12-20 09:30:00,710.2,715.42,704.27,705.11,152304.0,708.2894,713.4953,702.3753,703.2131,152304.0
2024-12-20 10:00:00,705.33,707.92,703.24,706.65,22136.0,703.4325,706.0155,701.3481,704.7489,22136.0
2024-12-20 10:30:00,707.92,708.7,703.26,703.82,12121.0,706.0155,706.7934,701.368,701.9265,12121.0
2024-12-20 11:00:00,703.52,709.16,703.0,709.11,9840.0,701.6273,707.2522,701.1087,707.2023,9840.0
2024-12-20 11:30:00,709.09,715.23,708.24,715.23,20458.0,707.1824,713.3058,706.3346,713.3058,20458.0
2024-12-20 12:00:00,713.47,717.61,712.49,716.79,15850.0,711.5506,715.6794,710.5732,714.8616,15850.0
2024-12-20 12:30:00,716.47,716.88,712.5,713.82,17128.0,714.5425,714.9514,710.5832,711.8996,17128.0
2024-12-20 13:00:00,713.82,714.46,710.43,710.43,14751.0,711.8996,712.5379,708.5188,708.5188,14751.0
2024-12-20 13:30:00,711.12,712.33,708.06,708.14,10345.0,709.2069,710.4136,706.1551,706.2349,10345.0
2024-12-20 14:00:00,707.91,709.4,705.7,705.7,39652.0,706.0055,707.4915,703.8015,703.8015,39652.0
2024-12-20 14:30:00,706.91,711.01,705.46,706.02,13833.0,705.0082,709.0972,703.5621,704.1206,13833.0
2024-12-20 15:00:00,706.32,707.61,705.23,706.09,21599.0,704.4198,705.7063,703.3327,704.1904,21599.0
2024-12-20 15:30:00,706.35,707.55,700.83,701.85,58654.0,704.4497,705.6465,698.9446,699.9618,58654.0
2024-12-23 09:30:00,708.38,716.0,706.16,709.79,87520.0,706.4743,714.0738,704.2602,707.8805,87520.0
2024-12-23 10:00:00,710.89,715.53,709.02,712.2,24235.0,708.9775,713.605,707.1125,710.284,24235.0
2024-12-23 10:30:00,712.52,715.7,708.53,710.88,21029.0,710.6031,713.7746,706.6239,708.9675,21029.0
2024-12-23 11:00:00,711.59,714.0,710.65,710.96,14992.0,709.6756,712.0791,708.7382,709.0473,14992.0
2024-12-23 11:30:00,711.48,711.93,709.78,709.78,34309.0,709.5659,710.0147,707.8705,707.8705,34309.0
2024-12-23 12:00:00,709.7,710.42,706.5,706.84,16217.0,707.7907,708.5088,704.5993,704.9384,16217.0
2024-12-23 12:30:00,707.4,711.33,707.26,710.82,10255.0,705.4969,709.4163,705.3573,708.9077,10255.0
2024-12-23 13:00:00,710.83,715.43,710.46,714.95,12838.0,708.9177,713.5053,708.5487,713.0266,12838.0
2024-12-23 13:30:00,715.39,716.64,713.63,716.03,15712.0,713.4654,714.712,711.7101,714.1037,15712.0
2024-12-23 14:00:00,716.33,718.19,715.93,716.11,7763.0,714.4029,716.2579,714.004,714.1835,7763.0
2024-12-23 14:30:00,716.6,717.7,714.21,715.51,9903.0,714.6722,715.7692,712.2886,713.5851,9903.0
2024-12-23 15:00:00,715.07,717.1,713.93,716.36,30554.0,713.1463,715.1708,712.0093,714.4328,30554.0
2024-12-23 15:30:00,716.37,718.12,714.1,715.05,65470.0,714.4428,716.1881,712.1789,713.1263,65470.0
2024-12-24 09:30:00,712.89,720.0,706.15,707.28,27456.0,710.9721,718.063,704.2503,705.3772,27456.0
2024-12-24 10:00:00,706.91,713.0,706.83,710.44,15645.0,705.0082,711.0818,704.9284,708.5287,15645.0
2024-12-24 10:30:00,710.28,712.09,708.89,710.04,19105.0,708.3692,710.1743,706.9829,708.1298,19105.0
2024-12-24 11:00:00,710.21,712.31,709.25,711.53,36293.0,708.2993,710.3937,707.3419,709.6158,36293.0
2024-12-24 11:30:00,710.95,714.0,710.94,712.06,8644.0,709.0374,712.0791,709.0274,710.1444,8644.0
2024-12-24 12:00:00,711.61,711.88,709.53,710.21,10202.0,709.6956,709.9649,707.6212,708.2993,10202.0
2024-12-24 12:30:00,710.0,714.3,710.0,714.3,39737.0,708.0899,712.3783,708.0899,712.3783,39737.0
2024-12-26 09:30:00,709.08,717.16,709.08,715.46,44857.0,707.1724,715.2306,707.1724,713.5352,44857.0
2024-12-26 10:00:00,715.46,716.71,712.4,714.12,46858.0,713.5352,714.7819,710.4835,712.1988,46858.0
2024-12-26 10:30:00,713.79,715.8,713.51,714.92,13027.0,711.8697,713.8743,711.5905,712.9967,13027.0
2024-12-26 11:00:00,715.69,717.26,715.0,715.46,15429.0,713.7646,715.3304,713.0765,713.5352,15429.0
2024-12-26 11:30:00,715.49,718.42,715.22,715.78,42030.0,713.5651,716.4873,713.2959,713.8544,42030.0
2024-12-26 12:00:00,716.2,717.9,715.27,716.2,24541.0,714.2732,715.9687,713.3457,714.2732,24541.0
2024-12-26 12:30:00,716.74,716.74,714.28,716.57,16256.0,714.8118,714.8118,712.3584,714.6422,16256.0
2024-12-26 13:00:00,716.89,716.89,714.84,715.04,10500.0,714.9614,714.9614,712.9169,713.1164,10500.0
2024-12-26 13:30:00,715.5,716.82,713.45,715.03,17864.0,713.5751,714.8916,711.5306,713.1064,17864.0
2024-12-26 14:00:00,714.38,715.59,713.62,713.63,11804.0,712.4581,713.6649,711.7002,711.7101,11804.0
2024-12-26 14:30:00,713.63,714.36,713.06,714.36,5747.0,711.7101,712.4382,711.1417,712.4382,5747.0
2024-12-26 15:00:00,714.27,718.14,713.92,717.6,27921.0,712.3484,716.208,711.9994,715.6695,27921.0
2024-12-26 15:30:00,717.51,718.49,715.56,716.34,35540.0,715.5797,716.5571,713.635,714.4129,35540.0
2024-12-27 09:30:00,710.52,718.99,709.97,715.47,29936.0,708.6085,717.0557,708.06,713.5452,29936.0
2024-12-27 10:00:00,716.17,716.27,711.4,712.61,107720.0,714.2433,714.343,709.4861,710.6929,107720.0
2024-12-27 10:30:00,713.65,714.15,709.97,713.84,22202.0,711.7301,712.2287,708.06,711.9196,22202.0
2024-12-27 11:00:00,713.46,715.09,711.2,715.09,12977.0,711.5406,713.1662,709.2867,713.1662,12977.0
2024-12-27 11:30:00,714.94,716.8,712.52,714.94,39201.0,713.0166,714.8716,710.6031,713.0166,39201.0
2024-12-27 12:00:00,714.55,714.58,709.66,710.63,24924.0,712.6277,712.6576,707.7508,708.7182,24924.0
2024-12-27 12:30:00,710.53,712.23,709.8,711.07,17186.0,708.6185,710.3139,707.8904,709.157,17186.0
2024-12-27 13:00:00,711.1,712.49,709.09,710.84,10250.0,709.187,710.5732,707.1824,708.9277,10250.0
2024-12-27 13:30:00,710.66,713.93,710.66,713.93,7461.0,708.7481,712.0093,708.7481,712.0093,7461.0
2024-12-27 14:00:00,712.78,715.34,712.29,714.98,9368.0,710.8624,713.4155,710.3737,713.0565,9368.0
2024-12-27 14:30:00,714.63,715.28,713.41,714.01,9180.0,712.7075,713.3557,711.4907,712.0891,9180.0
2024-12-27 15:00:00,714.01,714.56,711.88,712.62,21501.0,712.0891,712.6376,709.9649,710.7029,21501.0
2024-12-27 15:30:00,712.58,714.72,710.13,712.57,49321.0,710.663,712.7972,708.2196,710.653,49321.0
2024-12-30 09:30:00,708.04,708.97,701.2,703.23,23712.0,706.1352,707.0627,699.3136,701.3381,23712.0
2024-12-30 10:00:00,702.83,706.0,702.54,705.2,16968.0,700.9392,704.1007,700.65,703.3028,16968.0
2024-12-30 10:30:00,704.79,705.92,703.05,704.18,14451.0,702.8939,704.0209,701.1586,702.2856,14451.0
2024-12-30 11:00:00,703.31,705.41,703.01,703.71,9970.0,701.4179,703.5123,701.1187,701.8168,9970.0
2024-12-30 11:30:00,704.32,704.5,701.81,702.69,14156.0,702.4252,702.6047,699.9219,700.7996,14156.0
2024-12-30 12:00:00,703.24,705.21,703.09,704.57,17565.0,701.3481,703.3128,701.1985,702.6745,17565.0
2024-12-30 12:30:00,704.01,704.9,703.03,704.57,11685.0,702.116,703.0036,701.1387,702.6745,11685.0
2024-12-30 13:00:00,704.49,705.98,703.63,705.39,13857.0,702.5947,704.0807,701.737,703.4923,13857.0
2024-12-30 13:30:00,704.91,706.8,704.57,705.78,10398.0,703.0136,704.8985,702.6745,703.8813,10398.0
2024-12-30 14:00:00,706.12,706.17,702.4,702.65,9253.0,704.2203,704.2702,700.5104,700.7597,9253.0
2024-12-30 14:30:00,702.52,703.64,702.29,703.02,10483.0,700.63,701.747,700.4007,701.1287,10483.0
2024-12-30 15:00:00,702.82,703.27,700.82,700.83,10839.0,700.9292,701.378,698.9346,698.9446,10839.0
2024-12-30 15:30:00,700.87,704.38,700.41,702.17,20955.0,698.9845,702.485,698.5257,700.281,20955.0
2024-12-31 09:30:00,703.9,712.5,703.38,709.96,23317.0,702.0063,710.5832,701.4877,708.05,23317.0
2024-12-31 10:00:00,709.3,710.01,706.48,708.56,24981.0,707.3918,708.0999,704.5794,706.6538,24981.0
2024-12-31 10:30:00,708.85,709.97,706.87,707.0,7823.0,706.943,708.06,704.9683,705.098,7823.0
2024-12-31 11:00:00,706.96,709.06,706.03,707.93,13396.0,705.0581,707.1524,704.1306,706.0255,13396.0
2024-12-31 11:30:00,707.94,709.0,706.88,707.36,11750.0,706.0355,707.0926,704.9783,705.457,11750.0
2024-12-31 12:00:00,706.82,708.06,705.92,706.69,8458.0,704.9185,706.1551,704.0209,704.7888,8458.0
2024-12-31 12:30:00,706.83,708.69,705.71,708.69,8132.0,704.9284,706.7834,703.8115,706.7834,8132.0
2024-12-31 13:00:00,708.7,710.03,707.33,707.86,9015.0,706.7934,708.1198,705.4271,705.9557,9015.0
2024-12-31 13:30:00,707.77,710.5,707.77,709.43,6907.0,705.8659,708.5886,705.8659,707.5214,6907.0
2024-12-31 14:00:00,709.42,710.59,709.28,709.93,4668.0,707.5115,708.6783,707.3718,708.0201,4668.0
2024-12-31 14:30:00,709.76,711.78,709.43,711.78,5686.0,707.8506,709.8651,707.5214,709.8651,5686.0
2024-12-31 15:00:00,711.66,712.16,709.51,711.01,10293.0,709.7454,710.2441,707.6012,709.0972,10293.0
2024-12-31 15:30:00,711.12,713.0,710.0,712.34,24675.0,709.2069,711.0818,708.0899,710.4236,24675.0
2025-01-02 09:30:00,719.77,726.81,718.17,718.36,18724.0,717.8336,724.8547,716.2379,716.4274,18724.0
2025-01-02 10:00:00,719.1,719.1,715.86,716.54,9061.0,717.1654,717.1654,713.9341,714.6123,9061.0
2025-01-02 10:30:00,715.36,716.78,715.0,716.19,7051.0,713.4355,714.8517,713.0765,714.2633,7051.0
2025-01-02 11:00:00,716.41,716.58,714.32,715.99,13468.0,714.4827,714.6522,712.3983,714.0638,13468.0
2025-01-02 11:30:00,716.38,716.86,715.52,715.52,3067.0,714.4527,714.9315,713.5951,713.5951,3067.0
2025-01-02 12:00:00,715.68,717.13,714.53,714.59,8315.0,713.7546,715.2007,712.6077,712.6676,8315.0
2025-01-02 12:30:00,714.57,714.96,711.92,713.23,10332.0,712.6476,713.0366,710.0047,711.3112,10332.0
2025-01-02 13:00:00,712.77,714.82,712.07,713.22,21109.0,710.8525,712.8969,710.1543,711.3012,21109.0
2025-01-02 13:30:00,713.06,713.1,711.92,712.7,5633.0,711.1417,711.1816,710.0047,710.7826,5633.0
2025-01-02 14:00:00,712.5,714.03,712.06,714.03,12117.0,710.5832,712.1091,710.1444,712.1091,12117.0
2025-01-02 14:30:00,714.09,714.42,712.73,713.12,7894.0,712.1689,712.498,710.8126,711.2015,7894.0
2025-01-02 15:00:00,713.23,715.41,713.23,715.02,9333.0,711.3112,713.4854,711.3112,713.0964,9333.0
2025-01-02 15:30:00,715.0,715.97,713.26,715.96,36508.0,713.0765,714.0438,711.3411,714.0339,36508.0
2025-01-03 09:30:00,716.07,718.99,715.42,717.09,15431.0,714.1436,717.0557,713.4953,715.1608,15431.0
2025-01-03 10:00:00,717.68,718.79,716.35,718.25,11945.0,715.7492,716.8563,714.4228,716.3177,11945.0
2025-01-03 10:30:00,718.23,719.64,716.8,716.8,29736.0,716.2978,717.704,714.8716,714.8716,29736.0
2025-01-03 11:00:00,716.75,718.09,714.76,715.43,24357.0,714.8218,716.1581,712.8371,713.5053,24357.0
2025-01-03 11:30:00,716.39,719.12,716.38,718.58,27624.0,714.4627,717.1854,714.4527,716.6468,27624.0
2025-01-03 12:00:00,718.48,720.74,718.48,720.28,15604.0,716.5471,718.801,716.5471,718.3423,15604.0
2025-01-03 12:30:00,720.48,720.48,717.12,717.77,7123.0,718.5417,718.5417,715.1908,715.839,7123.0
2025-01-03 13:00:00,717.99,720.02,717.73,720.02,14305.0,716.0584,718.083,715.7991,718.083,14305.0
2025-01-03 13:30:00,720.11,721.58,720.07,720.32,16779.0,718.1727,719.6388,718.1328,718.3821,16779.0
2025-01-03 14:00:00,720.26,721.05,719.4,720.0,6514.0,718.3223,719.1102,717.4646,718.063,6514.0
2025-01-03 14:30:00,720.3,721.72,720.29,721.72,9060.0,718.3622,719.7784,718.3522,719.7784,9060.0
2025-01-03 15:00:00,722.0,722.0,718.07,718.97,14878.0,720.0576,720.0576,716.1382,717.0358,14878.0
2025-01-03 15:30:00,718.97,719.16,717.43,718.35,33095.0,717.0358,717.2253,715.4999,716.4174,33095.0
2025-01-06 09:30:00,715.0,727.05,715.0,726.64,49508.0,713.0765,725.094,713.0765,724.6851,49508.0
2025-01-06 10:00:00,725.7,729.65,723.25,728.4,22472.0,723.7477,727.687,721.3043,726.4404,22472.0
2025-01-06 10:30:00,729.5,733.69,729.2,731.01,16970.0,727.5375,731.7162,727.2383,729.0434,16970.0
2025-01-06 11:00:00,731.41,731.45,727.01,729.31,19149.0,729.4423,729.4822,725.0541,727.348,19149.0
2025-01-06 11:30:00,730.27,732.34,728.29,729.46,25738.0,728.3054,730.3698,726.3307,727.4976,25738.0
2025-01-06 12:00:00,729.45,729.46,721.3,721.85,13175.0,727.4876,727.4976,719.3595,719.908,13175.0
2025-01-06 12:30:00,721.57,722.65,720.0,720.5,7829.0,719.6288,720.7059,718.063,718.5617,7829.0
2025-01-06 13:00:00,720.99,720.99,717.25,719.2,16311.0,719.0503,719.0503,715.3204,717.2652,16311.0
2025-01-06 13:30:00,718.65,720.12,717.59,719.79,9414.0,716.7166,718.1827,715.6595,717.8536,9414.0
2025-01-06 14:00:00,718.64,719.86,717.0,719.47,32191.0,716.7067,717.9234,715.0711,717.5344,32191.0
2025-01-06 14:30:00,719.11,720.74,718.12,719.1,37472.0,717.1754,718.801,716.1881,717.1654,37472.0
2025-01-06 15:00:00,718.93,719.36,716.1,716.87,11431.0,716.9959,717.4247,714.1735,714.9414,11431.0
2025-01-06 15:30:00,717.19,717.8,713.75,716.45,46377.0,715.2606,715.8689,711.8298,714.5226,46377.0
2025-01-07 09:30:00,716.34,731.64,716.34,731.42,39226.0,714.4129,729.6717,714.4129,729.4523,39226.0
2025-01-07 10:00:00,733.5,733.5,726.96,731.58,18485.0,731.5267,731.5267,725.0043,729.6119,18485.0
2025-01-07 10:30:00,732.04,734.44,728.99,732.4,9064.0,730.0706,732.4642,727.0288,730.4296,9064.0
2025-01-07 11:00:00,732.89,733.51,725.01,725.46,12868.0,730.9183,731.5367,723.0595,723.5083,12868.0
2025-01-07 11:30:00,724.71,728.29,724.7,727.38,7734.0,722.7603,726.3307,722.7504,725.4232,7734.0
2025-01-07 12:00:00,727.56,729.1,725.55,728.43,10987.0,725.6027,727.1385,723.5981,726.4703,10987.0
2025-01-07 12:30:00,728.59,731.57,727.02,731.12,12593.0,726.6299,729.6019,725.0641,729.1531,12593.0
2025-01-07 13:00:00,731.98,734.4,731.8,732.73,17411.0,730.0108,732.4243,729.8313,730.7588,17411.0
2025-01-07 13:30:00,732.92,732.98,730.43,730.61,10471.0,730.9482,731.0081,728.4649,728.6445,10471.0
2025-01-07 14:00:00,731.66,733.13,730.79,731.56,20867.0,729.6916,731.1577,728.824,729.5919,20867.0
2025-01-07 14:30:00,731.43,732.37,730.64,731.91,17026.0,729.4623,730.3997,728.6744,729.941,17026.0
2025-01-07 15:00:00,731.9,732.43,728.34,728.5,42064.0,729.931,730.4596,726.3806,726.5401,42064.0
2025-01-07 15:30:00,728.53,731.36,726.97,730.29,80175.0,726.5701,729.3924,725.0143,728.3253,80175.0
2025-01-08 09:30:00,728.04,730.1,725.6,728.0,19699.0,726.0814,728.1358,723.6479,726.0415,19699.0
2025-01-08 10:00:00,727.79,734.23,726.38,734.0,13855.0,725.8321,732.2547,724.4258,732.0253,13855.0
2025-01-08 10:30:00,733.99,736.38,733.0,736.28,18741.0,732.0154,734.3989,731.028,734.2992,18741.0
2025-01-08 11:00:00,736.03,738.0,733.33,737.29,17959.0,734.0499,736.0146,731.3571,735.3065,17959.0
2025-01-08 11:30:00,737.82,741.01,736.25,741.01,8343.0,735.8351,739.0165,734.2693,739.0165,8343.0
2025-01-08 12:00:00,740.41,741.91,737.89,738.21,9513.0,738.4181,739.9141,735.9049,736.224,9513.0
2025-01-08 12:30:00,738.47,741.9,738.06,741.39,7035.0,736.4833,739.9041,736.0744,739.3955,7035.0
2025-01-08 13:00:00,741.01,743.01,741.0,741.0,8469.0,739.0165,741.0111,739.0065,739.0065,8469.0
2025-01-08 13:30:00,741.79,743.28,738.45,739.63,8719.0,739.7944,741.2804,736.4634,737.6402,8719.0
2025-01-08 14:00:00,738.5,740.93,738.5,740.34,15462.0,736.5132,738.9367,736.5132,738.3483,15462.0
2025-01-08 14:30:00,740.0,740.45,738.06,738.16,14460.0,738.0092,738.458,736.0744,736.1742,14460.0
2025-01-08 15:00:00,738.5,741.81,738.16,741.44,24261.0,736.5132,739.8143,736.1742,739.4453,24261.0
2025-01-08 15:30:00,741.96,741.96,733.0,733.54,89303.0,739.9639,739.9639,731.028,731.5666,89303.0
2025-01-10 09:30:00,722.37,724.73,705.81,709.34,68823.0,720.4266,722.7803,703.9112,707.4317,68823.0
2025-01-10 10:00:00,709.34,710.57,706.24,708.17,20554.0,707.4317,708.6584,704.34,706.2648,20554.0
2025-01-10 10:30:00,707.94,708.53,700.0,702.49,24272.0,706.0355,706.6239,698.1168,700.6001,24272.0
2025-01-10 11:00:00,702.77,706.62,701.75,702.4,27632.0,700.8794,704.719,699.8621,700.5104,27632.0
2025-01-10 11:30:00,702.79,704.14,697.08,698.99,45353.0,700.8993,702.2457,695.2047,697.1095,45353.0
2025-01-10 12:00:00,697.2,698.33,691.0,697.0,96479.0,695.3243,696.4513,689.141,695.1249,96479.0
2025-01-10 12:30:00,697.04,700.44,696.62,698.3,30809.0,695.1648,698.5556,694.7459,696.4214,30809.0
2025-01-10 13:00:00,698.18,700.43,696.3,699.81,37744.0,696.3017,698.5457,694.4268,697.9273,37744.0
2025-01-10 13:30:00,699.82,700.22,697.3,697.51,12563.0,697.9373,698.3362,695.4241,695.6335,12563.0
2025-01-10 14:00:00,697.79,698.05,694.5,694.82,14132.0,695.9128,696.1721,692.6316,692.9507,14132.0
2025-01-10 14:30:00,694.34,696.12,694.0,694.0,29349.0,692.472,694.2473,692.133,692.133,29349.0
2025-01-10 15:00:00,693.9,695.17,692.0,693.59,23824.0,692.0332,693.2998,690.1383,691.7241,23824.0
2025-01-10 15:30:00,693.7,697.85,693.01,697.13,76826.0,691.8338,695.9726,691.1456,695.2545,76826.0
2025-01-13 09:30:00,670.92,690.49,666.24,680.45,119992.0,669.115,688.6324,664.4476,678.6194,119992.0
2025-01-13 10:00:00,679.82,683.59,677.85,681.42,76890.0,677.9911,681.751,676.0264,679.5868,76890.0
2025-01-13 10:30:00,681.0,688.35,681.0,685.23,94138.0,679.1679,686.4982,679.1679,683.3865,94138.0
2025-01-13 11:00:00,685.36,688.6,681.41,687.69,48804.0,683.5162,686.7475,679.5768,685.8399,48804.0
2025-01-13 11:30:00,687.42,688.46,685.69,686.72,30558.0,685.5707,686.6079,683.8453,684.8725,30558.0
2025-01-13 12:00:00,686.89,694.85,686.89,693.02,24935.0,685.0421,692.9807,685.0421,691.1556,24935.0
2025-01-13 12:30:00,693.76,696.59,693.45,696.59,12187.0,691.8936,694.716,691.5844,694.716,12187.0
2025-01-13 13:00:00,696.17,700.68,695.62,700.68,20399.0,694.2971,698.795,693.7486,698.795,20399.0
2025-01-13 13:30:00,700.7,706.05,700.16,705.15,19809.0,698.8149,704.1505,698.2764,703.253,19809.0
2025-01-13 14:00:00,704.76,705.71,700.08,702.45,27158.0,702.864,703.8115,698.1966,700.5602,27158.0
2025-01-13 14:30:00,702.29,709.09,702.29,708.17,28558.0,700.4007,707.1824,700.4007,706.2648,28558.0
2025-01-13 15:00:00,707.31,710.21,706.69,710.21,29922.0,705.4071,708.2993,704.7888,708.2993,29922.0
2025-01-13 15:30:00,709.0,717.37,709.0,717.09,91935.0,707.0926,715.4401,707.0926,715.1608,91935.0
2025-01-14 09:30:00,714.01,715.98,698.5,703.01,46774.0,712.0891,714.0538,696.6208,701.1187,46774.0
2025-01-14 10:00:00,703.63,710.77,703.63,708.83,38206.0,701.737,708.8578,701.737,706.9231,38206.0
2025-01-14 10:30:00,708.7,709.87,704.48,704.81,10709.0,706.7934,707.9603,702.5848,702.9139,10709.0
2025-01-14 11:00:00,704.58,705.25,701.46,702.27,10496.0,702.6845,703.3527,699.5729,700.3807,10496.0
2025-01-14 11:30:00,701.28,701.28,697.21,697.21,11946.0,699.3934,699.3934,695.3343,695.3343,11946.0
2025-01-14 12:00:00,697.21,699.56,695.74,698.59,8236.0,695.3343,697.678,693.8683,696.7106,8236.0
2025-01-14 12:30:00,698.6,698.6,696.37,696.51,16557.0,696.7206,696.7206,694.4966,694.6362,16557.0
2025-01-14 13:00:00,696.97,698.0,696.3,697.1,9992.0,695.095,696.1222,694.4268,695.2246,9992.0
2025-01-14 13:30:00,697.73,699.43,697.32,698.83,18499.0,695.8529,697.5483,695.444,696.95,18499.0
2025-01-14 14:00:00,698.8,698.8,694.76,696.57,12573.0,696.92,696.92,692.8909,694.696,12573.0
2025-01-14 14:30:00,696.58,697.6,689.26,689.45,23659.0,694.706,695.7233,687.4057,687.5952,23659.0
2025-01-14 15:00:00,689.35,689.77,686.34,687.89,24162.0,687.4955,687.9143,684.4936,686.0394,24162.0
2025-01-14 15:30:00,688.07,691.62,686.0,690.72,83654.0,686.2189,689.7594,684.1545,688.8618,83654.0
2025-01-15 09:30:00,700.61,703.0,698.2,702.35,39548.0,698.7252,701.1087,696.3217,700.4605,39548.0
2025-01-15 10:00:00,702.96,706.39,702.43,703.17,15294.0,701.0688,704.4896,700.5403,701.2783,15294.0
2025-01-15 10:30:00,703.06,704.19,699.23,700.15,17314.0,701.1686,702.2955,697.3489,698.2664,17314.0
2025-01-15 11:00:00,700.15,701.72,699.21,700.84,41154.0,698.2664,699.8322,697.3289,698.9546,41154.0
2025-01-15 11:30:00,700.58,701.23,698.93,700.54,14389.0,698.6953,699.3435,697.0497,698.6554,14389.0
2025-01-15 12:00:00,700.09,701.76,700.08,701.36,8272.0,698.2066,699.8721,698.1966,699.4732,8272.0
2025-01-15 12:30:00,701.36,703.44,700.82,702.0,10102.0,699.4732,701.5476,698.9346,700.1114,10102.0
2025-01-15 13:00:00,701.94,705.09,701.94,704.55,18293.0,700.0516,703.1931,700.0516,702.6546,18293.0
2025-01-15 13:30:00,704.52,706.19,703.62,705.61,13279.0,702.6247,704.2902,701.7271,703.7117,13279.0
2025-01-15 14:00:00,706.06,710.0,705.5,708.8,9738.0,704.1605,708.0899,703.602,706.8931,9738.0
2025-01-15 14:30:00,710.0,712.6,707.96,707.96,19423.0,708.0899,710.6829,706.0554,706.0554,19423.0
2025-01-15 15:00:00,707.84,708.91,705.69,707.67,21806.0,705.9357,707.0028,703.7915,705.7662,21806.0
2025-01-15 15:30:00,707.52,707.9,702.61,703.73,57877.0,705.6166,705.9956,700.7198,701.8368,57877.0
2025-01-16 09:30:00,701.04,705.93,699.07,700.92,36688.0,699.154,704.0309,697.1893,699.0343,36688.0
2025-01-16 10:00:00,700.61,703.63,697.1,700.13,29390.0,698.7252,701.737,695.2246,698.2465,29390.0
2025-01-16 10:30:00,699.23,702.78,696.62,701.6,30242.0,697.3489,700.8893,694.7459,699.7125,30242.0
2025-01-16 11:00:00,701.59,703.22,700.77,701.96,17401.0,699.7025,701.3282,698.8847,700.0715,17401.0
2025-01-16 11:30:00,701.51,704.35,701.33,704.11,20801.0,699.6228,702.4551,699.4432,702.2158,20801.0
2025-01-16 12:00:00,704.38,706.54,702.13,704.36,34620.0,702.485,704.6392,700.2411,702.4651,34620.0
2025-01-16 12:30:00,704.58,704.9,702.34,702.9,25460.0,702.6845,703.0036,700.4505,701.009,25460.0
2025-01-16 13:00:00,702.47,703.12,700.44,701.41,45396.0,700.5802,701.2284,698.5556,699.523,45396.0
2025-01-16 13:30:00,701.41,701.99,696.96,696.96,15363.0,699.523,700.1015,695.085,695.085,15363.0
2025-01-16 14:00:00,696.96,699.03,695.55,698.59,26038.0,695.085,697.1494,693.6788,696.7106,26038.0
2025-01-16 14:30:00,698.59,699.99,697.13,697.13,15211.0,696.7106,698.1068,695.2545,695.2545,15211.0
2025-01-16 15:00:00,697.01,697.01,692.05,692.05,14915.0,695.1349,695.1349,690.1882,690.1882,14915.0
2025-01-16 15:30:00,692.91,694.89,691.33,693.29,42812.0,691.0459,693.0206,689.4701,691.4249,42812.0
2025-01-17 09:30:00,704.17,707.48,697.31,699.82,93063.0,702.2756,705.5767,695.434,697.9373,93063.0
2025-01-17 10:00:00,699.75,699.78,696.34,696.34,13235.0,697.8675,697.8974,694.4667,694.4667,13235.0
2025-01-17 10:30:00,695.93,696.03,690.33,690.71,13107.0,694.0578,694.1575,688.4728,688.8518,13107.0
2025-01-17 11:00:00,690.46,690.67,687.33,687.83,19119.0,688.6025,688.8119,685.4809,685.9796,19119.0
2025-01-17 11:30:00,688.23,690.02,687.34,688.03,12948.0,686.3785,688.1637,685.4909,686.179,12948.0
2025-01-17 12:00:00,687.83,688.61,685.26,687.5,20472.0,685.9796,686.7575,683.4165,685.6504,20472.0
2025-01-17 12:30:00,687.72,687.72,683.71,685.5,13894.0,685.8698,685.8698,681.8706,683.6558,13894.0
2025-01-17 13:00:00,685.5,687.41,684.91,686.63,14298.0,683.6558,685.5607,683.0674,684.7828,14298.0
2025-01-17 13:30:00,686.73,687.28,684.51,684.95,16300.0,684.8825,685.431,682.6685,683.1073,16300.0
2025-01-17 14:00:00,685.63,686.1,684.28,684.34,12206.0,683.7855,684.2542,682.4391,682.4989,12206.0
2025-01-17 14:30:00,684.57,684.84,683.66,684.05,12903.0,682.7283,682.9976,681.8208,682.2097,12903.0
2025-01-17 15:00:00,684.0,686.6,684.0,684.73,18411.0,682.1599,684.7529,682.1599,682.8879,18411.0
2025-01-17 15:30:00,684.73,684.88,680.89,681.58,83409.0,682.8879,683.0375,679.0582,679.7464,83409.0
2025-01-21 09:30:00,685.92,692.93,684.31,685.29,59467.0,684.0747,691.0658,682.469,683.4464,59467.0
2025-01-21 10:00:00,686.06,689.69,685.19,687.19,28200.0,684.2143,687.8345,683.3467,685.3413,28200.0
2025-01-21 10:30:00,687.63,688.68,682.63,683.04,24892.0,685.7801,686.8273,680.7935,681.2024,24892.0
2025-01-21 11:00:00,683.02,687.16,681.52,684.36,39189.0,681.1825,685.3114,679.6865,682.5189,39189.0
2025-01-21 11:30:00,685.91,686.68,683.48,685.6,23106.0,684.0647,684.8326,681.6413,683.7556,23106.0
2025-01-21 12:00:00,685.61,686.18,682.51,685.63,39313.0,683.7655,684.334,680.6739,683.7855,39313.0
2025-01-21 12:30:00,685.32,690.0,685.1,689.11,45104.0,683.4763,688.1437,683.2569,687.2561,45104.0
2025-01-21 13:00:00,689.11,691.57,688.5,690.44,16522.0,687.2561,689.7095,686.6478,688.5825,16522.0
2025-01-21 13:30:00,690.72,690.81,688.37,690.36,19686.0,688.8618,688.9515,686.5181,688.5027,19686.0
2025-01-21 14:00:00,691.0,691.17,687.39,687.39,20867.0,689.141,689.3106,685.5407,685.5407,20867.0
2025-01-21 14:30:00,687.2,690.06,686.63,690.06,70996.0,685.3512,688.2036,684.7828,688.2036,70996.0
2025-01-21 15:00:00,690.5,691.05,688.73,689.28,31362.0,688.6424,689.1909,686.8771,687.4257,31362.0
2025-01-21 15:30:00,688.79,688.79,686.23,687.87,66729.0,686.937,686.937,684.3839,686.0194,66729.0
2025-01-22 09:30:00,689.77,696.63,688.28,695.85,39552.0,687.9143,694.7559,686.4283,693.978,39552.0
2025-01-22 10:00:00,695.85,699.88,693.51,694.22,26050.0,693.978,697.9971,691.6443,692.3524,26050.0
2025-01-22 10:30:00,693.81,695.48,689.5,689.5,19458.0,691.9435,693.609,687.6451,687.6451,19458.0
2025-01-22 11:00:00,689.61,692.17,689.35,691.24,20075.0,687.7548,690.3079,687.4955,689.3804,20075.0
2025-01-22 11:30:00,691.83,691.85,689.67,691.0,19656.0,689.9688,689.9887,687.8146,689.141,19656.0
2025-01-22 12:00:00,691.01,691.51,688.62,688.97,12688.0,689.151,689.6497,686.7674,687.1165,12688.0
2025-01-22 12:30:00,688.42,688.53,686.05,686.06,15822.0,686.568,686.6777,684.2043,684.2143,15822.0
2025-01-22 13:00:00,686.14,687.43,685.0,686.11,24449.0,684.2941,685.5806,683.1572,684.2642,24449.0
2025-01-22 13:30:00,686.12,686.49,685.0,685.34,17852.0,684.2742,684.6432,683.1572,683.4963,17852.0
2025-01-22 14:00:00,684.91,685.51,683.33,684.98,18677.0,683.0674,683.6658,681.4917,683.1372,18677.0
2025-01-22 14:30:00,684.46,685.22,682.83,683.02,17041.0,682.6186,683.3766,680.993,681.1825,17041.0
2025-01-22 15:00:00,682.89,684.02,681.74,682.21,30490.0,681.0528,682.1798,679.9059,680.3747,30490.0
2025-01-22 15:30:00,682.16,682.28,677.68,679.24,111289.0,680.3248,680.4445,675.8569,677.4127,111289.0
2025-01-23 09:30:00,680.54,683.8,678.28,679.9,33998.0,678.7092,681.9604,676.4552,678.0709,33998.0
2025-01-23 10:00:00,679.88,680.57,678.68,679.86,35652.0,678.0509,678.7391,676.8542,678.031,35652.0
2025-01-23 10:30:00,679.71,683.99,679.71,683.39,35584.0,677.8814,682.1499,677.8814,681.5515,35584.0
2025-01-23 11:00:00,683.81,686.06,681.9,684.78,29934.0,681.9704,684.2143,680.0655,682.9378,29934.0
2025-01-23 11:30:00,684.74,686.43,683.93,684.27,18493.0,682.8979,684.5833,682.09,682.4291,18493.0
2025-01-23 12:00:00,684.62,687.04,683.0,685.88,21776.0,682.7782,685.1917,681.1625,684.0348,21776.0
2025-01-23 12:30:00,686.74,687.58,684.33,684.36,24505.0,684.8925,685.7302,682.489,682.5189,24505.0
2025-01-23 13:00:00,684.32,685.7,682.64,683.0,39843.0,682.479,683.8553,680.8035,681.1625,39843.0
2025-01-23 13:30:00,683.57,688.28,683.0,687.0,78554.0,681.731,686.4283,681.1625,685.1518,78554.0
2025-01-23 14:00:00,688.28,688.99,685.21,688.42,24164.0,686.4283,687.1364,683.3666,686.568,24164.0
2025-01-23 14:30:00,688.42,692.51,687.85,692.46,48596.0,686.568,690.647,685.9995,690.5971,48596.0
2025-01-23 15:00:00,692.17,695.27,690.5,693.73,38312.0,690.3079,693.3995,688.6424,691.8637,38312.0
2025-01-23 15:30:00,694.64,696.19,693.19,694.36,69989.0,692.7712,694.3171,691.3251,692.492,69989.0
2025-01-24 09:30:00,688.74,693.84,682.19,684.94,60931.0,686.8871,691.9734,680.3547,683.0973,60931.0
2025-01-24 10:00:00,684.01,684.01,676.52,677.7,66694.0,682.1698,682.1698,674.7,675.8768,66694.0
2025-01-24 10:30:00,677.29,680.79,676.23,680.66,48387.0,675.4679,678.9585,674.4108,678.8288,48387.0
2025-01-24 11:00:00,680.78,685.47,679.97,683.63,47532.0,678.9485,683.6259,678.1407,681.7909,47532.0
2025-01-24 11:30:00,683.63,684.34,680.9,683.75,63949.0,681.7909,682.4989,679.0682,681.9105,63949.0
2025-01-24 12:00:00,683.75,685.78,683.51,684.87,32774.0,681.9105,683.9351,681.6712,683.0275,32774.0
2025-01-24 12:30:00,684.16,685.81,683.5,684.73,20570.0,682.3194,683.965,681.6612,682.8879,20570.0
2025-01-24 13:00:00,685.16,685.62,682.52,682.52,16201.0,683.3167,683.7755,680.6838,680.6838,16201.0
2025-01-24 13:30:00,683.5,684.35,682.06,682.38,27594.0,681.6612,682.5089,680.2251,680.5442,27594.0
2025-01-24 14:00:00,681.98,682.95,681.4,682.52,13566.0,680.1453,681.1127,679.5669,680.6838,13566.0
2025-01-24 14:30:00,682.33,682.85,681.15,681.34,13759.0,680.4943,681.013,679.3175,679.507,13759.0
2025-01-24 15:00:00,681.25,681.34,678.61,678.82,16551.0,679.4173,679.507,676.7844,676.9938,16551.0
2025-01-24 15:30:00,679.0,679.88,675.11,675.5,74987.0,677.1733,678.0509,673.2938,673.6827,74987.0
2025-01-27 09:30:00,676.73,698.45,676.73,687.79,93063.0,674.9094,696.571,674.9094,685.9397,93063.0
2025-01-27 10:00:00,687.89,692.29,685.17,691.0,33015.0,686.0394,690.4276,683.3267,689.141,33015.0
2025-01-27 10:30:00,690.95,691.19,681.15,683.4,21537.0,689.0912,689.3305,679.3175,681.5615,21537.0
2025-01-27 11:00:00,682.86,685.94,680.79,685.52,29707.0,681.0229,684.0946,678.9585,683.6758,29707.0
2025-01-27 11:30:00,685.44,687.53,684.86,685.85,29505.0,683.596,685.6804,683.0175,684.0049,29505.0
2025-01-27 12:00:00,685.08,687.86,682.91,687.86,21873.0,683.237,686.0095,681.0728,686.0095,21873.0
2025-01-27 12:30:00,688.32,689.83,684.56,685.16,25597.0,686.4682,687.9742,682.7184,683.3167,25597.0
2025-01-27 13:00:00,684.53,685.49,682.0,684.23,22486.0,682.6884,683.6458,680.1652,682.3892,22486.0
2025-01-27 13:30:00,684.69,686.47,684.39,686.38,26265.0,682.848,684.6232,682.5488,684.5335,26265.0
2025-01-27 14:00:00,686.27,688.32,684.57,687.5,13533.0,684.4238,686.4682,682.7283,685.6504,13533.0
2025-01-27 14:30:00,687.45,687.94,684.68,684.82,16001.0,685.6006,686.0893,682.838,682.9777,16001.0
2025-01-27 15:00:00,685.17,685.3,682.71,684.23,21916.0,683.3267,683.4564,680.8733,682.3892,21916.0
2025-01-27 15:30:00,684.17,688.11,683.71,684.67,87744.0,682.3294,686.2588,681.8706,682.8281,87744.0
2025-01-28 09:30:00,682.11,684.52,679.47,683.4,19778.0,680.2749,682.6785,677.642,681.5615,19778.0
2025-01-28 10:00:00,683.05,683.92,678.13,680.35,20333.0,681.2124,682.0801,676.3056,678.5197,20333.0
2025-01-28 10:30:00,680.61,690.31,680.6,687.88,21819.0,678.779,688.4529,678.769,686.0294,21819.0
2025-01-28 11:00:00,687.93,689.1,685.7,686.13,13713.0,686.0793,687.2461,683.8553,684.2841,13713.0
2025-01-28 11:30:00,686.5,686.69,684.38,686.63,5258.0,684.6531,684.8426,682.5388,684.7828,5258.0
2025-01-28 12:00:00,686.09,687.94,685.45,687.72,7779.0,684.2442,686.0893,683.606,685.8698,7779.0
2025-01-28 12:30:00,687.11,688.89,685.79,686.04,18902.0,685.2615,687.0367,683.945,684.1944,18902.0
2025-01-28 13:00:00,686.4,689.16,686.4,687.9,13055.0,684.5534,687.306,684.5534,686.0494,13055.0
2025-01-28 13:30:00,688.56,688.71,686.06,686.43,9525.0,686.7076,686.8572,684.2143,684.5833,9525.0
2025-01-28 14:00:00,686.17,686.69,684.41,686.08,14422.0,684.324,684.8426,682.5688,684.2343,14422.0
2025-01-28 14:30:00,685.7,688.26,684.35,688.08,18396.0,683.8553,686.4084,682.5089,686.2289,18396.0
2025-01-28 15:00:00,688.39,688.5,686.19,686.62,14135.0,686.538,686.6478,684.344,684.7728,14135.0
2025-01-28 15:30:00,686.28,687.46,685.5,686.2,48955.0,684.4337,685.6105,683.6558,684.3539,48955.0
2025-01-29 09:30:00,685.96,692.05,685.96,688.95,26831.0,684.1146,690.1882,684.1146,687.0965,26831.0
2025-01-29 10:00:00,689.7,697.57,689.28,693.94,28785.0,687.8445,695.6934,687.4257,692.0731,28785.0
2025-01-29 10:30:00,693.92,694.17,691.39,691.76,9386.0,692.0532,692.3025,689.53,689.899,9386.0
2025-01-29 11:00:00,692.44,694.0,691.67,692.94,6186.0,690.5772,692.133,689.8092,691.0758,6186.0
2025-01-29 11:30:00,692.94,694.45,692.14,692.67,10184.0,691.0758,692.5817,690.278,690.8065,10184.0
2025-01-29 12:00:00,693.67,694.26,689.63,689.74,11582.0,691.8038,692.3923,687.7747,687.8844,11582.0
2025-01-29 12:30:00,689.62,689.76,685.38,686.01,10431.0,687.7647,687.9044,683.5361,684.1644,10431.0
2025-01-29 13:00:00,685.46,686.71,684.47,686.44,9385.0,683.6159,684.8626,682.6286,684.5933,9385.0
2025-01-29 13:30:00,687.8,687.8,686.26,686.26,2040.0,685.9496,685.9496,684.4138,684.4138,2040.0
2025-01-29 14:00:00,686.18,686.18,682.32,683.44,9043.0,684.334,684.334,680.4844,681.6014,9043.0
2025-01-29 14:30:00,683.56,689.05,682.66,686.4,15614.0,681.721,687.1963,680.8235,684.5534,15614.0
2025-01-29 15:00:00,686.56,687.38,684.38,685.49,7273.0,684.713,685.5308,682.5388,683.6458,7273.0
2025-01-29 15:30:00,685.48,688.52,685.04,686.86,19203.0,683.6359,686.6677,683.1971,685.0122,19203.0
2025-01-30 09:30:00,688.31,689.62,674.33,680.26,44719.0,686.4583,687.7647,672.5159,678.4299,44719.0
2025-01-30 10:00:00,679.85,680.76,675.0,676.07,22370.0,678.021,678.9286,673.1841,674.2512,22370.0
2025-01-30 10:30:00,675.0,680.64,675.0,675.9,23031.0,673.1841,678.8089,673.1841,674.0816,23031.0
2025-01-30 11:00:00,675.82,680.96,675.7,680.76,38972.0,674.0019,679.128,673.8822,678.9286,38972.0
2025-01-30 11:30:00,680.3,684.71,680.24,684.6,20691.0,678.4698,682.8679,678.41,682.7582,20691.0
2025-01-30 12:00:00,683.81,683.81,680.53,680.56,9291.0,681.9704,681.9704,678.6992,678.7291,9291.0
2025-01-30 12:30:00,680.98,682.11,679.65,682.05,11645.0,679.148,680.2749,677.8216,680.2151,11645.0
2025-01-30 13:00:00,681.85,685.12,681.84,684.34,11393.0,680.0156,683.2768,680.0057,682.4989,11393.0
2025-01-30 13:30:00,684.35,687.34,683.61,686.39,12168.0,682.5089,685.4909,681.7709,684.5434,12168.0
2025-01-30 14:00:00,685.68,686.21,680.89,681.55,15602.0,683.8353,684.3639,679.0582,679.7164,15602.0
2025-01-30 14:30:00,681.55,683.77,681.53,683.49,28015.0,679.7164,681.9305,679.6965,681.6512,28015.0
2025-01-30 15:00:00,683.49,687.21,683.49,685.06,22697.0,681.6512,685.3612,681.6512,683.217,22697.0
2025-01-30 15:30:00,685.54,687.38,681.67,682.88,57637.0,683.6957,685.5308,679.8361,681.0429,57637.0
2025-01-31 09:30:00,677.29,684.0,676.12,678.58,35082.0,675.4679,682.1599,674.3011,676.7544,35082.0
2025-01-31 10:00:00,679.17,685.58,678.81,684.77,32518.0,677.3429,683.7356,676.9838,682.9278,32518.0
2025-01-31 10:30:00,685.0,685.0,680.68,682.72,18797.0,683.1572,683.1572,678.8488,680.8833,18797.0
2025-01-31 11:00:00,684.1,686.15,681.67,683.9,14328.0,682.2596,684.3041,679.8361,682.0601,14328.0
2025-01-31 11:30:00,683.29,685.8,681.51,684.15,22904.0,681.4518,683.955,679.6766,682.3095,22904.0
2025-01-31 12:00:00,684.08,688.0,683.91,688.0,14809.0,682.2396,686.1491,682.0701,686.1491,14809.0
2025-01-31 12:30:00,686.66,686.83,684.01,684.01,16744.0,684.8127,684.9822,682.1698,682.1698,16744.0
2025-01-31 13:00:00,684.17,684.17,678.08,678.64,37260.0,682.3294,682.3294,676.2558,676.8143,37260.0
2025-01-31 13:30:00,678.82,679.38,675.0,676.5,56191.0,676.9938,677.5523,673.1841,674.68,56191.0
2025-01-31 14:00:00,676.12,678.54,673.33,675.08,24144.0,674.3011,676.7145,671.5186,673.2639,24144.0
2025-01-31 14:30:00,675.13,677.68,674.0,676.79,32657.0,673.3137,675.8569,672.1868,674.9693,32657.0
2025-01-31 15:00:00,676.5,676.53,673.85,675.29,15353.0,674.68,674.71,672.0372,673.4733,15353.0
2025-01-31 15:30:00,675.29,676.21,671.96,672.49,53497.0,673.4733,674.3908,670.1522,670.6808,53497.0
2025-02-03 09:30:00,668.8,671.88,663.65,663.71,56176.0,667.0007,670.0725,661.8646,661.9244,56176.0
2025-02-03 10:00:00,664.63,671.34,663.43,671.34,26469.0,662.842,669.5339,661.6452,669.5339,26469.0
2025-02-03 10:30:00,670.78,673.65,666.92,668.09,41358.0,668.9754,671.8377,665.1258,666.2927,41358.0
2025-02-03 11:00:00,667.71,670.97,667.08,669.12,14235.0,665.9137,669.1649,665.2854,667.3199,14235.0
2025-02-03 11:30:00,668.95,671.29,667.0,667.72,21370.0,667.1503,669.4841,665.2056,665.9237,21370.0
2025-02-03 12:00:00,667.45,671.31,666.95,670.31,20185.0,665.6544,669.504,665.1557,668.5067,20185.0
2025-02-03 12:30:00,669.75,670.03,665.62,666.74,15639.0,667.9482,668.2274,663.8293,664.9463,15639.0
2025-02-03 13:00:00,666.24,667.96,665.0,666.76,18568.0,664.4476,666.163,663.211,664.9662,18568.0
2025-02-03 13:30:00,666.9,668.39,666.08,668.12,15015.0,665.1059,666.5919,664.2881,666.3226,15015.0
2025-02-03 14:00:00,667.84,668.65,666.01,667.2,28672.0,666.0433,666.8512,664.2183,665.4051,28672.0
2025-02-03 14:30:00,667.14,670.15,666.92,668.5,22422.0,665.3452,668.3471,665.1258,666.7016,22422.0
2025-02-03 15:00:00,668.53,669.22,667.25,667.97,28928.0,666.7315,667.4196,665.4549,666.173,28928.0
2025-02-03 15:30:00,668.42,669.22,665.55,666.08,62615.0,666.6218,667.4196,663.7595,664.2881,62615.0
2025-02-04 09:30:00,650.0,683.31,642.0,680.17,179224.0,648.2513,681.4717,640.2728,678.3402,179224.0
2025-02-04 10:00:00,681.5,695.0,681.41,686.38,92747.0,679.6666,693.1303,679.5768,684.5335,92747.0
2025-02-04 10:30:00,686.81,696.45,686.15,695.08,74568.0,684.9623,694.5764,684.3041,693.21,74568.0
2025-02-04 11:00:00,695.48,706.35,693.24,705.59,94198.0,693.609,704.4497,691.375,703.6918,94198.0
2025-02-04 11:30:00,704.81,709.98,697.69,701.12,63279.0,702.9139,708.07,695.813,699.2338,63279.0
2025-02-04 12:00:00,701.26,703.97,695.33,696.87,56436.0,699.3734,702.0761,693.4594,694.9952,56436.0
2025-02-04 12:30:00,696.19,698.96,694.1,697.15,27490.0,694.3171,697.0796,692.2327,695.2745,27490.0
2025-02-04 13:00:00,697.21,702.64,697.21,701.18,32915.0,695.3343,700.7497,695.3343,699.2936,32915.0
2025-02-04 13:30:00,700.95,701.8,698.0,700.36,20199.0,699.0643,699.912,696.1222,698.4758,20199.0
2025-02-04 14:00:00,701.07,706.36,699.22,706.34,21577.0,699.1839,704.4597,697.3389,704.4398,21577.0
2025-02-04 14:30:00,706.41,708.76,703.65,703.9,40949.0,704.5096,706.8532,701.757,702.0063,40949.0
2025-02-04 15:00:00,703.65,704.93,700.01,700.3,31520.0,701.757,703.0335,698.1268,698.416,31520.0
2025-02-04 15:30:00,700.66,700.91,696.17,696.97,87755.0,698.775,699.0244,694.2971,695.095,87755.0
2025-02-05 09:30:00,708.8,729.25,700.01,725.83,102859.0,706.8931,727.2881,698.1268,723.8773,102859.0
2025-02-05 10:00:00,725.74,725.74,706.9,709.14,103470.0,723.7876,723.7876,704.9983,707.2322,103470.0
2025-02-05 10:30:00,710.14,714.77,708.51,711.32,28371.0,708.2295,712.8471,706.6039,709.4064,28371.0
2025-02-05 11:00:00,711.54,713.02,708.28,710.64,25906.0,709.6258,711.1018,706.3745,708.7282,25906.0
2025-02-05 11:30:00,710.64,710.64,703.81,706.5,23766.0,708.7282,708.7282,701.9166,704.5993,23766.0
2025-02-05 12:00:00,706.55,711.14,706.23,710.38,32338.0,704.6492,709.2268,704.3301,708.4689,32338.0
2025-02-05 12:30:00,711.21,714.14,710.22,711.31,34951.0,709.2967,712.2188,708.3093,709.3964,34951.0
2025-02-05 13:00:00,711.12,713.8,709.78,711.96,28727.0,709.2069,711.8797,707.8705,710.0446,28727.0
2025-02-05 13:30:00,712.2,717.0,712.2,715.85,30266.0,710.284,715.0711,710.284,713.9242,30266.0
2025-02-05 14:00:00,716.13,717.91,713.34,716.24,32331.0,714.2034,715.9786,711.4209,714.3131,32331.0
2025-02-05 14:30:00,716.13,720.01,713.39,720.01,68265.0,714.2034,718.073,711.4708,718.073,68265.0
2025-02-05 15:00:00,720.51,722.66,719.06,719.2,45210.0,718.5716,720.7159,717.1255,717.2652,45210.0
2025-02-05 15:30:00,719.26,722.11,715.27,717.32,122759.0,717.325,720.1673,713.3457,715.3902,122759.0
2025-02-06 09:30:00,714.28,734.27,713.42,723.76,69623.0,712.3584,732.2946,711.5007,721.8129,69623.0
2025-02-06 10:00:00,723.97,727.95,720.23,725.58,27472.0,722.0223,725.9916,718.2924,723.628,27472.0
2025-02-06 10:30:00,724.52,727.0,721.17,721.46,24860.0,722.5708,725.0442,719.2299,719.5191,24860.0
2025-02-06 11:00:00,720.82,726.7,720.81,722.87,27299.0,718.8808,724.745,718.8708,720.9253,27299.0
2025-02-06 11:30:00,723.33,724.69,719.59,720.6,22954.0,721.384,722.7404,717.6541,718.6614,22954.0
2025-02-06 12:00:00,720.75,723.37,719.9,723.16,19662.0,718.811,721.4239,717.9633,721.2145,19662.0
2025-02-06 12:30:00,723.71,727.0,723.53,726.9,17316.0,721.763,725.0442,721.5835,724.9444,17316.0
2025-02-06 13:00:00,727.18,728.42,722.8,723.89,21540.0,725.2237,726.4604,720.8555,721.9425,21540.0
2025-02-06 13:30:00,723.71,723.89,718.8,720.0,25533.0,721.763,721.9425,716.8662,718.063,25533.0
2025-02-06 14:00:00,720.17,721.73,719.87,719.9,14526.0,718.2326,719.7884,717.9334,717.9633,14526.0
2025-02-06 14:30:00,719.31,719.82,718.22,719.24,20389.0,717.3749,717.8835,716.2878,717.3051,20389.0
2025-02-06 15:00:00,719.44,720.68,718.61,720.2,27693.0,717.5045,718.7412,716.6767,718.2625,27693.0
2025-02-06 15:30:00,720.28,723.36,719.89,722.06,66262.0,718.3423,721.414,717.9533,720.1175,66262.0
2025-02-07 09:30:00,726.46,731.42,723.02,725.27,37101.0,724.5056,729.4523,721.0749,723.3188,37101.0
2025-02-07 10:00:00,725.27,729.81,722.69,728.61,48301.0,723.3188,727.8466,720.7458,726.6498,48301.0
2025-02-07 10:30:00,728.61,728.61,720.0,723.48,31439.0,726.6498,726.6498,718.063,721.5336,31439.0
2025-02-07 11:00:00,723.29,724.33,719.33,720.93,21414.0,721.3442,722.3814,717.3948,718.9905,21414.0
2025-02-07 11:30:00,721.09,723.05,718.29,719.46,17208.0,719.1501,721.1048,716.3576,717.5245,17208.0
2025-02-07 12:00:00,719.5,721.04,716.0,716.82,55574.0,717.5644,719.1002,714.0738,714.8916,55574.0
2025-02-07 12:30:00,715.72,718.15,715.0,715.0,6141.0,713.7945,716.218,713.0765,713.0765,6141.0
2025-02-07 13:00:00,715.45,717.05,715.0,716.19,8191.0,713.5252,715.1209,713.0765,714.2633,8191.0
2025-02-07 13:30:00,716.11,716.51,715.0,715.01,7061.0,714.1835,714.5824,713.0765,713.0864,7061.0
2025-02-07 14:00:00,715.2,716.84,714.36,716.57,20535.0,713.2759,714.9115,712.4382,714.6422,20535.0
2025-02-07 14:30:00,716.92,718.07,715.37,715.47,14086.0,714.9913,716.1382,713.4455,713.5452,14086.0
2025-02-07 15:00:00,715.0,715.74,714.5,714.63,22614.0,713.0765,713.8145,712.5778,712.7075,22614.0
2025-02-07 15:30:00,714.85,715.7,709.55,709.77,116255.0,712.9269,713.7746,707.6411,707.8605,116255.0
2025-02-10 09:30:00,714.45,719.78,710.36,714.58,35883.0,712.5279,717.8436,708.4489,712.6576,35883.0
2025-02-10 10:00:00,714.43,715.43,703.26,706.21,32299.0,712.508,713.5053,701.368,704.3101,32299.0
2025-02-10 10:30:00,705.83,708.59,704.87,706.36,16506.0,703.9311,706.6837,702.9737,704.4597,16506.0
2025-02-10 11:00:00,706.31,706.31,702.0,703.12,30791.0,704.4098,704.4098,700.1114,701.2284,30791.0
2025-02-10 11:30:00,702.62,703.5,699.22,700.71,12154.0,700.7298,701.6074,697.3389,698.8249,12154.0
2025-02-10 12:00:00,700.75,705.61,700.54,705.01,9017.0,698.8648,703.7117,698.6554,703.1133,9017.0
2025-02-10 12:30:00,705.24,706.07,703.96,704.87,7410.0,703.3427,704.1705,702.0662,702.9737,7410.0
2025-02-10 13:00:00,704.48,704.48,702.22,702.98,6085.0,702.5848,702.5848,700.3308,701.0888,6085.0
2025-02-10 13:30:00,702.95,703.51,699.98,700.31,14085.0,701.0589,701.6174,698.0969,698.426,14085.0
2025-02-10 14:00:00,699.93,700.7,698.79,699.34,7861.0,698.047,698.8149,696.9101,697.4586,7861.0
2025-02-10 14:30:00,699.67,700.0,697.17,698.44,10492.0,697.7877,698.1168,695.2944,696.561,10492.0
2025-02-10 15:00:00,698.18,699.08,695.41,695.46,28469.0,696.3017,697.1993,693.5392,693.589,28469.0
2025-02-10 15:30:00,695.46,695.88,688.92,689.72,106494.0,693.589,694.0079,687.0666,687.8645,106494.0
2025-02-11 09:30:00,680.63,680.79,664.19,677.4,86803.0,678.7989,678.9585,662.4032,675.5776,86803.0
2025-02-11 10:00:00,676.91,678.52,671.42,673.69,29465.0,675.0889,676.6946,669.6137,671.8776,29465.0
2025-02-11 10:30:00,672.54,675.08,672.29,673.81,24456.0,670.7307,673.2639,670.4814,671.9973,24456.0
2025-02-11 11:00:00,673.81,677.94,673.75,677.59,13626.0,671.9973,676.1162,671.9374,675.7671,13626.0
2025-02-11 11:30:00,678.05,679.24,676.04,676.13,13336.0,676.2259,677.4127,674.2213,674.311,13336.0
2025-02-11 12:00:00,676.55,676.55,669.74,670.68,47147.0,674.7299,674.7299,667.9382,668.8757,47147.0
2025-02-11 12:30:00,671.19,672.54,670.76,670.92,11252.0,669.3843,670.7307,668.9555,669.115,11252.0
2025-02-11 13:00:00,671.45,671.45,667.83,667.83,14338.0,669.6436,669.6436,666.0334,666.0334,14338.0
2025-02-11 13:30:00,667.91,668.77,666.66,667.18,22093.0,666.1131,666.9708,664.8665,665.3851,22093.0
2025-02-11 14:00:00,667.23,672.2,666.66,671.52,29988.0,665.435,670.3916,664.8665,669.7134,29988.0
2025-02-11 14:30:00,671.58,673.35,668.93,668.93,50551.0,669.7733,671.5385,667.1304,667.1304,50551.0
2025-02-11 15:00:00,669.38,672.4,667.33,667.56,43053.0,667.5792,670.5911,665.5347,665.7641,43053.0
2025-02-11 15:30:00,667.45,668.61,664.78,664.81,132127.0,665.6544,666.8113,662.9916,663.0215,132127.0
2025-02-12 09:30:00,659.96,670.0,659.96,667.4,38269.0,658.1845,668.1975,658.1845,665.6045,38269.0
2025-02-12 10:00:00,667.62,670.06,662.11,667.76,54411.0,665.8239,668.2574,660.3287,665.9635,54411.0
2025-02-12 10:30:00,667.93,670.98,663.7,665.49,38788.0,666.1331,669.1749,661.9145,663.6997,38788.0
2025-02-12 11:00:00,664.36,665.62,658.44,659.69,31896.0,662.5727,663.8293,656.6686,657.9153,31896.0
2025-02-12 11:30:00,660.31,664.67,658.86,661.44,44611.0,658.5336,662.8819,657.0875,659.6605,44611.0
2025-02-12 12:00:00,661.86,662.83,660.76,661.69,27160.0,660.0794,661.0468,658.9824,659.9099,27160.0
2025-02-12 12:30:00,661.69,662.87,659.66,662.19,20163.0,659.9099,661.0867,657.8853,660.4085,20163.0
2025-02-12 13:00:00,662.12,662.18,657.41,657.76,19231.0,660.3387,660.3986,655.6414,655.9904,19231.0
2025-02-12 13:30:00,657.83,660.61,657.33,659.99,16787.0,656.0603,658.8328,655.5616,658.2145,16787.0
2025-02-12 14:00:00,659.06,660.0,655.85,658.68,41069.0,657.287,658.2244,654.0856,656.908,41069.0
2025-02-12 14:30:00,659.47,662.28,659.47,660.11,28167.0,657.6958,660.4983,657.6958,658.3341,28167.0
2025-02-12 15:00:00,660.37,664.38,658.74,664.23,35877.0,658.5934,662.5926,656.9678,662.443,35877.0
2025-02-12 15:30:00,663.95,665.11,661.62,663.67,71650.0,662.1638,663.3207,659.8401,661.8846,71650.0
2025-02-13 09:30:00,665.46,670.81,661.93,668.34,26184.0,663.6697,669.0053,660.1492,666.542,26184.0
2025-02-13 10:00:00,669.5,672.14,666.97,667.72,17467.0,667.6989,670.3318,665.1757,665.9237,17467.0
2025-02-13 10:30:00,669.0,673.56,669.0,670.87,22682.0,667.2002,671.7479,667.2002,669.0652,22682.0
2025-02-13 11:00:00,670.93,677.69,670.48,674.01,22110.0,669.125,675.8668,668.6762,672.1967,22110.0
2025-02-13 11:30:00,673.34,674.97,671.66,672.49,20695.0,671.5285,673.1542,669.8531,670.6808,20695.0
2025-02-13 12:00:00,672.36,673.02,670.7,671.9,14089.0,670.5512,671.2094,668.8956,670.0924,14089.0
2025-02-13 12:30:00,672.31,672.92,670.16,671.04,12879.0,670.5013,671.1097,668.3571,669.2347,12879.0
2025-02-13 13:00:00,670.94,671.76,669.4,669.72,8813.0,669.135,669.9528,667.5991,667.9183,8813.0
2025-02-13 13:30:00,669.76,672.17,668.58,672.11,13889.0,667.9582,670.3617,666.7813,670.3018,13889.0
2025-02-13 14:00:00,672.11,673.87,670.89,672.37,12559.0,670.3018,672.0571,669.0851,670.5611,12559.0
2025-02-13 14:30:00,672.61,672.85,670.71,671.84,12844.0,670.8005,671.0399,668.9056,670.0326,12844.0
2025-02-13 15:00:00,672.32,673.16,671.01,671.68,12039.0,670.5113,671.349,669.2048,669.873,12039.0
2025-02-13 15:30:00,671.91,674.34,671.56,673.84,33795.0,670.1024,672.5258,669.7533,672.0272,33795.0
2025-02-14 09:30:00,678.2,684.0,677.76,681.06,37816.0,676.3755,682.1599,675.9366,679.2278,37816.0
2025-02-14 10:00:00,681.0,681.96,674.5,674.5,17306.0,679.1679,680.1253,672.6854,672.6854,17306.0
2025-02-14 10:30:00,675.34,676.0,671.55,674.25,16227.0,673.5232,674.1814,669.7434,672.4361,16227.0
2025-02-14 11:00:00,674.47,675.99,672.24,672.44,16422.0,672.6555,674.1714,670.4315,670.631,16422.0
2025-02-14 11:30:00,672.52,676.64,672.19,676.42,15507.0,670.7107,674.8197,670.3816,674.6002,15507.0
2025-02-14 12:00:00,676.77,676.78,672.97,673.71,18386.0,674.9493,674.9593,671.1595,671.8975,18386.0
2025-02-14 12:30:00,673.85,676.19,673.41,675.0,13924.0,672.0372,674.3709,671.5983,673.1841,13924.0
2025-02-14 13:00:00,675.6,676.6,674.43,675.57,11368.0,673.7825,674.7798,672.6156,673.7525,11368.0
2025-02-14 13:30:00,675.87,678.09,675.87,677.24,8126.0,674.0517,676.2658,674.0517,675.418,8126.0
2025-02-14 14:00:00,676.81,681.97,676.37,678.42,26351.0,674.9892,680.1353,674.5504,676.5949,26351.0
2025-02-14 14:30:00,679.11,680.51,677.96,680.46,16773.0,677.283,678.6792,676.1361,678.6294,16773.0
2025-02-14 15:00:00,679.8,680.2,677.92,677.92,15412.0,677.9712,678.3701,676.0962,676.0962,15412.0
2025-02-14 15:30:00,678.26,679.11,673.19,673.39,47623.0,676.4353,677.283,671.3789,671.5784,47623.0
2025-02-18 09:30:00,678.96,689.95,674.88,680.7,33920.0,677.1334,688.0939,673.0644,678.8687,33920.0
2025-02-18 10:00:00,680.98,688.49,679.83,686.97,38481.0,679.148,686.6378,678.0011,685.1219,38481.0
2025-02-18 10:30:00,686.97,689.81,686.68,689.18,11647.0,685.1219,687.9542,684.8326,687.3259,11647.0
2025-02-18 11:00:00,688.03,689.56,681.26,682.75,30285.0,686.179,687.7049,679.4272,680.9132,30285.0
2025-02-18 11:30:00,682.73,683.63,680.03,680.79,11263.0,680.8933,681.7909,678.2005,678.9585,11263.0
2025-02-18 12:00:00,680.79,680.79,677.55,678.04,12079.0,678.9585,678.9585,675.7272,676.2159,12079.0
2025-02-18 12:30:00,677.74,678.83,677.4,678.47,9531.0,675.9167,677.0038,675.5776,676.6447,9531.0
2025-02-18 13:00:00,678.5,679.78,677.91,679.64,11803.0,676.6747,677.9512,676.0862,677.8116,11803.0
2025-02-18 13:30:00,679.76,680.0,676.75,677.26,12926.0,677.9313,678.1706,674.9294,675.438,12926.0
2025-02-18 14:00:00,677.84,679.56,676.38,678.62,8327.0,676.0164,677.7318,674.5604,676.7943,8327.0
2025-02-18 14:30:00,678.38,679.97,677.72,677.73,14351.0,676.555,678.1407,675.8968,675.9067,14351.0
2025-02-18 15:00:00,678.0,679.47,677.81,679.34,9365.0,676.176,677.642,675.9865,677.5124,9365.0
2025-02-18 15:30:00,679.34,680.33,678.77,679.99,30233.0,677.5124,678.4997,676.9439,678.1606,30233.0
2025-02-19 09:30:00,675.29,685.05,675.29,683.33,14576.0,673.4733,683.207,673.4733,681.4917,14576.0
2025-02-19 10:00:00,684.12,687.41,682.61,686.25,20866.0,682.2795,685.5607,680.7736,684.4038,20866.0
2025-02-19 10:30:00,686.25,688.67,686.11,687.62,17609.0,684.4038,686.8173,684.2642,685.7701,17609.0
2025-02-19 11:00:00,687.45,687.85,684.92,685.7,11383.0,685.6006,685.9995,683.0774,683.8553,11383.0
2025-02-19 11:30:00,685.22,685.29,680.37,680.79,15559.0,683.3766,683.4464,678.5396,678.9585,15559.0
2025-02-19 12:00:00,680.75,682.0,679.56,680.0,7418.0,678.9186,680.1652,677.7318,678.1706,7418.0
2025-02-19 12:30:00,679.85,683.08,679.58,682.08,12199.0,678.021,681.2423,677.7517,680.245,12199.0
2025-02-19 13:00:00,681.64,683.17,681.35,682.1,10056.0,679.8062,681.3321,679.517,680.265,10056.0
2025-02-19 13:30:00,682.09,682.68,681.13,682.44,6787.0,680.255,680.8434,679.2976,680.6041,6787.0
2025-02-19 14:00:00,681.55,683.31,681.08,682.78,7650.0,679.7164,681.4717,679.2477,680.9431,7650.0
2025-02-19 14:30:00,682.66,684.73,681.89,684.63,17192.0,680.8235,682.8879,680.0555,682.7882,17192.0
2025-02-19 15:00:00,684.65,685.56,683.56,684.65,11981.0,682.8081,683.7157,681.721,682.8081,11981.0
2025-02-19 15:30:00,685.17,688.41,685.09,685.91,41208.0,683.3267,686.558,683.2469,684.0647,41208.0
2025-02-20 09:30:00,688.05,692.42,685.45,692.34,23245.0,687.0665,691.4303,684.4703,691.3504,23245.0
2025-02-20 10:00:00,691.43,696.68,691.4,696.68,13997.0,690.4417,695.6842,690.4118,695.6842,13997.0
2025-02-20 10:30:00,696.64,702.24,696.64,701.64,25780.0,695.6443,701.2363,695.6443,700.6371,25780.0
2025-02-20 11:00:00,700.94,703.15,698.13,699.44,23425.0,699.9381,702.145,697.1321,698.4403,23425.0
2025-02-20 11:30:00,697.76,698.12,694.5,695.23,12356.0,696.7627,697.1222,693.5073,694.2363,12356.0
2025-02-20 12:00:00,695.07,698.0,694.57,695.91,16573.0,694.0765,697.0023,693.5772,694.9153,16573.0
2025-02-20 12:30:00,696.17,697.44,694.78,695.01,10565.0,695.1749,696.4431,693.7869,694.0166,10565.0
2025-02-20 13:00:00,695.51,695.95,693.92,694.49,5952.0,694.5159,694.9553,692.9282,693.4973,5952.0
2025-02-20 13:30:00,694.43,697.08,693.92,697.08,9578.0,693.4374,696.0836,692.9282,696.0836,9578.0
2025-02-20 14:00:00,697.0,697.51,695.41,695.41,6693.0,696.0038,696.513,694.416,694.416,6693.0
2025-02-20 14:30:00,695.1,695.1,693.14,693.14,8578.0,694.1065,694.1065,692.1493,692.1493,8578.0
2025-02-20 15:00:00,693.09,694.0,692.51,693.38,10508.0,692.0993,693.008,691.5202,692.3889,10508.0
2025-02-20 15:30:00,693.37,696.69,692.57,696.34,28114.0,692.3789,695.6942,691.5801,695.3447,28114.0
2025-02-21 09:30:00,697.74,699.81,693.07,696.1,36007.0,696.7427,698.8097,692.0794,695.105,36007.0
2025-02-21 10:00:00,696.08,697.66,695.03,696.9,11729.0,695.0851,696.6628,694.0366,695.9039,11729.0
2025-02-21 10:30:00,696.82,697.01,693.07,695.09,8137.0,695.824,696.0137,692.0794,694.0965,8137.0
2025-02-21 11:00:00,695.3,700.0,695.21,698.97,15369.0,694.3062,698.9995,694.2163,697.9709,15369.0
2025-02-21 11:30:00,698.37,700.7,698.31,699.72,7983.0,697.3718,699.6985,697.3119,698.7199,7983.0
2025-02-21 12:00:00,699.7,700.32,698.01,698.48,5486.0,698.6999,699.319,697.0123,697.4816,5486.0
2025-02-21 12:30:00,698.48,700.15,697.08,699.56,9272.0,697.4816,699.1492,696.0836,698.5601,9272.0
2025-02-21 13:00:00,699.44,702.45,698.65,700.37,10255.0,698.4403,701.446,697.6514,699.3689,10255.0
2025-02-21 13:30:00,700.34,702.83,699.47,701.27,8245.0,699.339,701.8254,698.4702,700.2676,8245.0
2025-02-21 14:00:00,701.27,703.43,700.84,702.25,12614.0,700.2676,702.4246,699.8383,701.2462,12614.0
2025-02-21 14:30:00,701.81,703.75,701.6,703.12,11463.0,700.8069,702.7441,700.5972,702.115,11463.0
2025-02-21 15:00:00,703.12,703.68,699.7,701.97,15599.0,702.115,702.6742,698.6999,700.9666,15599.0
2025-02-21 15:30:00,701.73,704.08,699.99,700.26,45402.0,700.727,703.0736,698.9895,699.2591,45402.0
2025-02-24 09:30:00,703.93,713.93,700.43,713.63,28749.0,702.9238,712.9096,699.4288,712.61,28749.0
2025-02-24 10:00:00,712.84,725.0,712.6,716.1,48258.0,711.8211,723.9637,711.5815,715.0765,48258.0
2025-02-24 10:30:00,716.1,720.97,714.65,718.41,31710.0,715.0765,719.9395,713.6285,717.3831,31710.0
2025-02-24 11:00:00,717.08,720.37,716.03,717.86,25387.0,716.0551,719.3403,715.0066,716.8339,25387.0
2025-02-24 11:30:00,717.17,718.78,715.66,716.54,27931.0,716.1449,717.7526,714.6371,715.5158,27931.0
2025-02-24 12:00:00,716.61,716.91,714.49,716.25,12486.0,715.5857,715.8853,713.4688,715.2262,12486.0
2025-02-24 12:30:00,715.94,718.05,711.8,712.49,16003.0,714.9167,717.0237,710.7826,711.4716,16003.0
2025-02-24 13:00:00,712.5,712.82,707.01,709.03,13039.0,711.4816,711.8011,705.9994,708.0166,13039.0
2025-02-24 13:30:00,709.03,710.7,707.76,708.09,12442.0,708.0166,709.6842,706.7484,707.0779,12442.0
2025-02-24 14:00:00,708.24,711.55,707.75,710.48,5629.0,707.2277,710.533,706.7384,709.4645,5629.0
2025-02-24 14:30:00,710.65,715.11,710.65,715.1,11996.0,709.6342,714.0879,709.6342,714.0779,11996.0
2025-02-24 15:00:00,715.1,718.26,714.64,716.91,18522.0,714.0779,717.2334,713.6185,715.8853,18522.0
2025-02-24 15:30:00,716.96,718.05,711.6,713.74,90926.0,715.9352,717.0237,710.5829,712.7198,90926.0
2025-02-25 09:30:00,720.0,739.0,715.5,733.81,51049.0,718.9709,737.9437,714.4773,732.7611,51049.0
2025-02-25 10:00:00,734.27,735.85,728.91,732.54,36575.0,733.2205,734.7982,727.8681,731.493,36575.0
2025-02-25 10:30:00,733.59,736.82,732.58,734.67,39556.0,732.5415,735.7668,731.5329,733.6199,39556.0
2025-02-25 11:00:00,733.9,734.32,729.89,730.87,45885.0,732.851,733.2704,728.8467,729.8253,45885.0
2025-02-25 11:30:00,730.05,730.8,725.92,729.7,27755.0,729.0065,729.7554,724.8824,728.657,27755.0
2025-02-25 12:00:00,730.99,733.28,730.0,731.74,27657.0,729.9452,732.2319,728.9566,730.6941,27657.0
2025-02-25 12:30:00,731.36,734.81,730.05,730.05,16007.0,730.3146,733.7597,729.0065,729.0065,16007.0
2025-02-25 13:00:00,731.29,731.72,726.43,726.72,16708.0,730.2447,730.6741,725.3917,725.6813,16708.0
2025-02-25 13:30:00,726.37,726.94,724.02,724.31,13858.0,725.3318,725.901,722.9851,723.2747,13858.0
2025-02-25 14:00:00,724.25,724.65,720.0,720.0,14618.0,723.2148,723.6142,718.9709,718.9709,14618.0
2025-02-25 14:30:00,720.7,724.5,720.24,724.5,9578.0,719.6699,723.4644,719.2105,723.4644,9578.0
2025-02-25 15:00:00,724.24,725.78,721.42,721.42,16138.0,723.2048,724.7426,720.3888,720.3888,16138.0
2025-02-25 15:30:00,721.93,724.33,718.08,723.47,67335.0,720.8981,723.2947,717.0536,722.4359,67335.0
2025-02-26 09:30:00,721.29,721.41,706.96,712.72,24263.0,720.259,720.3789,705.9495,711.7013,24263.0
2025-02-26 10:00:00,713.4,716.09,712.94,713.52,12314.0,712.3803,715.0665,711.921,712.5001,12314.0
2025-02-26 10:30:00,714.48,715.19,711.2,712.56,7256.0,713.4588,714.1678,710.1835,711.5415,7256.0
2025-02-26 11:00:00,713.67,716.31,712.28,712.28,11824.0,712.6499,715.2862,711.2619,711.2619,11824.0
2025-02-26 11:30:00,711.05,711.28,707.8,707.81,8406.0,710.0337,710.2633,706.7883,706.7983,8406.0
2025-02-26 12:00:00,707.72,709.91,706.43,709.91,9975.0,706.7084,708.8953,705.4203,708.8953,9975.0
2025-02-26 12:30:00,709.69,709.99,702.17,702.36,12452.0,708.6756,708.9752,701.1664,701.3561,12452.0
2025-02-26 13:00:00,702.85,704.23,702.01,702.01,6293.0,701.8454,703.2234,701.0066,701.0066,6293.0
2025-02-26 13:30:00,702.25,704.38,701.07,702.76,8347.0,701.2462,703.3732,700.0679,701.7555,8347.0
2025-02-26 14:00:00,702.01,707.58,702.01,707.58,13406.0,701.0066,706.5686,701.0066,706.5686,13406.0
2025-02-26 14:30:00,708.17,708.62,705.46,705.89,8095.0,707.1578,707.6071,704.4517,704.881,8095.0
2025-02-26 15:00:00,706.62,707.03,704.78,705.78,8014.0,705.61,706.0194,703.7726,704.7712,8014.0
2025-02-26 15:30:00,706.06,709.22,705.45,706.95,27114.0,705.0508,708.2063,704.4417,705.9395,27114.0
2025-02-27 09:30:00,705.9,717.93,705.9,717.93,24242.0,704.891,716.9038,704.891,716.9038,24242.0
2025-02-27 10:00:00,720.0,721.0,715.62,716.24,19748.0,718.9709,719.9694,714.5971,715.2163,19748.0
2025-02-27 10:30:00,717.52,717.53,712.54,712.54,6645.0,716.4944,716.5044,711.5215,711.5215,6645.0
2025-02-27 11:00:00,712.57,714.84,711.42,713.05,8528.0,711.5515,713.8183,710.4031,712.0308,8528.0
2025-02-27 11:30:00,713.84,715.0,712.29,712.31,8349.0,712.8197,713.978,711.2719,711.2919,8349.0
2025-02-27 12:00:00,712.17,713.24,710.01,712.24,7679.0,711.1521,712.2205,708.9952,711.222,7679.0
2025-02-27 12:30:00,711.72,712.27,708.87,710.46,5040.0,710.7027,711.2519,707.8568,709.4445,5040.0
2025-02-27 13:00:00,709.84,710.1,709.14,709.36,4713.0,708.8254,709.085,708.1264,708.3461,4713.0
2025-02-27 13:30:00,709.36,710.62,709.09,709.82,4577.0,708.3461,709.6043,708.0765,708.8054,4577.0
2025-02-27 14:00:00,710.04,710.3,708.05,708.42,7290.0,709.0251,709.2847,707.038,707.4074,7290.0
2025-02-27 14:30:00,708.08,708.08,705.26,706.57,9438.0,707.0679,707.0679,704.2519,705.5601,9438.0
2025-02-27 15:00:00,707.09,707.09,703.12,703.34,12176.0,706.0793,706.0793,702.115,702.3347,12176.0
2025-02-27 15:30:00,703.73,704.57,700.67,702.57,34095.0,702.7241,703.5629,699.6685,701.5658,34095.0
2025-02-28 09:30:00,701.32,708.58,695.61,697.56,42511.0,700.3176,707.5672,694.6157,696.563,42511.0
2025-02-28 10:00:00,698.64,700.36,693.71,695.61,20368.0,697.6414,699.3589,692.7185,694.6157,20368.0
2025-02-28 10:30:00,695.62,698.79,694.88,697.83,19470.0,694.6257,697.7912,693.8868,696.8326,19470.0
2025-02-28 11:00:00,697.59,697.65,694.29,694.39,19378.0,696.5929,696.6528,693.2976,693.3975,19378.0
2025-02-28 11:30:00,695.01,700.84,694.53,700.6,13002.0,694.0166,699.8383,693.5373,699.5986,13002.0
2025-02-28 12:00:00,700.61,700.84,698.86,699.92,9078.0,699.6086,699.8383,697.8611,698.9196,9078.0
2025-02-28 12:30:00,699.91,700.0,694.0,695.38,17102.0,698.9096,698.9995,693.008,694.3861,17102.0
2025-02-28 13:00:00,694.79,697.48,693.82,697.34,35705.0,693.7969,696.4831,692.8283,696.3433,35705.0
2025-02-28 13:30:00,697.46,698.73,695.88,695.88,12155.0,696.4631,697.7313,694.8854,694.8854,12155.0
2025-02-28 14:00:00,696.5,698.1,694.34,694.89,18363.0,695.5045,697.1022,693.3476,693.8968,18363.0
2025-02-28 14:30:00,695.04,697.6,694.86,696.17,23605.0,694.0466,696.6029,693.8668,695.1749,23605.0
2025-02-28 15:00:00,696.31,698.9,695.94,698.78,29102.0,695.3147,697.901,694.9453,697.7812,29102.0
2025-02-28 15:30:00,698.77,700.0,695.67,698.88,74252.0,697.7712,698.9995,694.6757,697.8811,74252.0
2025-03-03 09:30:00,701.91,704.65,695.3,695.97,17241.0,700.9067,703.6428,694.3062,694.9752,17241.0
2025-03-03 10:00:00,695.96,696.73,686.68,687.45,18392.0,694.9652,695.7341,685.6985,686.4674,18392.0
2025-03-03 10:30:00,687.97,688.09,684.33,686.39,14987.0,686.9867,687.1065,683.3519,685.4089,14987.0
2025-03-03 11:00:00,686.6,688.41,685.52,685.9,9783.0,685.6186,687.426,684.5402,684.9196,9783.0
2025-03-03 11:30:00,686.31,688.67,685.17,687.57,14297.0,685.329,687.6857,684.1907,686.5872,14297.0
2025-03-03 12:00:00,688.25,690.94,686.99,690.35,9734.0,687.2663,689.9524,686.0081,689.3633,9734.0
2025-03-03 12:30:00,690.69,691.31,689.5,690.74,8399.0,689.7028,690.3219,688.5145,689.7527,8399.0
2025-03-03 13:00:00,690.35,690.7,687.0,687.92,19690.0,689.3633,689.7128,686.018,686.9367,19690.0
2025-03-03 13:30:00,688.29,689.62,687.08,688.17,11018.0,687.3062,688.6343,686.0979,687.1864,11018.0
2025-03-03 14:00:00,687.95,689.61,687.84,688.08,8851.0,686.9667,688.6243,686.8568,687.0965,8851.0
2025-03-03 14:30:00,689.05,691.24,687.35,688.17,6446.0,688.0651,690.252,686.3675,687.1864,6446.0
2025-03-03 15:00:00,687.25,687.71,684.51,684.81,14084.0,686.2677,686.727,683.5316,683.8312,14084.0
2025-03-03 15:30:00,685.22,686.95,683.46,684.87,39925.0,684.2406,685.9681,682.4831,683.8911,39925.0
2025-03-04 09:30:00,688.48,695.95,680.0,688.66,50325.0,687.4959,694.9553,679.0281,687.6757,50325.0
2025-03-04 10:00:00,687.53,697.46,686.71,693.12,29399.0,686.5473,696.4631,685.7285,692.1293,29399.0
2025-03-04 10:30:00,693.03,693.12,686.22,687.39,22772.0,692.0394,692.1293,685.2392,686.4075,22772.0
2025-03-04 11:00:00,687.56,689.73,684.43,688.52,16950.0,686.5772,688.7441,683.4517,687.5359,16950.0
2025-03-04 11:30:00,689.73,694.5,687.68,691.14,13412.0,688.7441,693.5073,686.6971,690.1521,13412.0
2025-03-04 12:00:00,692.03,692.03,684.97,686.65,15380.0,691.0409,691.0409,683.9909,685.6685,15380.0
2025-03-04 12:30:00,686.38,686.43,681.06,681.07,23369.0,685.3989,685.4489,680.0865,680.0965,23369.0
2025-03-04 13:00:00,682.42,683.41,680.04,681.79,21009.0,681.4446,682.4332,679.068,680.8155,21009.0
2025-03-04 13:30:00,681.49,683.29,672.5,681.73,26369.0,680.5159,682.3133,671.5388,680.7556,26369.0
2025-03-04 14:00:00,681.8,682.65,678.58,680.5,40363.0,680.8255,681.6743,677.6101,679.5273,40363.0
2025-03-04 14:30:00,680.56,683.02,678.51,683.01,22468.0,679.5873,682.0437,677.5402,682.0337,22468.0
2025-03-04 15:00:00,683.08,684.45,680.14,684.22,25839.0,682.1036,683.4717,679.1679,683.242,25839.0
2025-03-04 15:30:00,683.46,683.76,674.06,675.24,120529.0,682.4831,682.7827,673.0965,674.2749,120529.0
2025-03-05 09:30:00,673.98,685.22,673.98,679.67,42401.0,673.0167,684.2406,673.0167,678.6985,42401.0
2025-03-05 10:00:00,679.59,684.62,679.58,679.67,22692.0,678.6186,683.6414,678.6087,678.6985,22692.0
2025-03-05 10:30:00,678.98,680.38,675.78,679.85,11289.0,678.0095,679.4075,674.8141,678.8783,11289.0
2025-03-05 11:00:00,679.76,679.76,675.06,675.71,9542.0,678.7884,678.7884,674.0951,674.7442,9542.0
2025-03-05 11:30:00,676.22,676.94,673.15,675.41,18890.0,675.2535,675.9724,672.1878,674.4446,18890.0
2025-03-05 12:00:00,675.0,678.57,675.0,678.57,5885.0,674.0352,677.6001,674.0352,677.6001,5885.0
2025-03-05 12:30:00,679.33,681.42,678.96,681.2,7275.0,678.359,680.446,677.9895,680.2263,7275.0
2025-03-05 13:00:00,681.6,683.62,680.47,683.51,8681.0,680.6258,682.6429,679.4974,682.533,8681.0
2025-03-05 13:30:00,682.86,688.11,682.86,688.11,9353.0,681.884,687.1265,681.884,687.1265,9353.0
2025-03-05 14:00:00,688.14,692.79,688.14,690.84,16968.0,687.1564,691.7998,687.1564,689.8526,16968.0
2025-03-05 14:30:00,690.85,692.15,689.01,689.58,10965.0,689.8625,691.1607,688.0252,688.5944,10965.0
2025-03-05 15:00:00,689.89,691.37,687.5,688.6,17462.0,688.9039,690.3818,686.5173,687.6158,17462.0
2025-03-05 15:30:00,688.63,690.98,685.34,686.45,38225.0,687.6457,689.9924,684.3604,685.4688,38225.0
2025-03-06 09:30:00,683.1,689.66,682.25,684.81,17884.0,682.1236,688.6742,681.2748,683.8312,17884.0
2025-03-06 10:00:00,684.32,688.0,683.3,685.7,18709.0,683.3419,687.0166,682.3233,684.7199,18709.0
2025-03-06 10:30:00,685.46,690.0,684.77,688.1,8256.0,684.4802,689.0138,683.7912,687.1165,8256.0
2025-03-06 11:00:00,688.23,690.83,687.7,688.76,11158.0,687.2463,689.8426,686.717,687.7755,11158.0
2025-03-06 11:30:00,689.39,689.67,687.71,687.85,11483.0,688.4046,688.6842,686.727,686.8668,11483.0
2025-03-06 12:00:00,687.38,688.31,684.84,688.13,11618.0,686.3975,687.3262,683.8611,687.1464,11618.0
2025-03-06 12:30:00,688.92,691.98,688.2,691.98,13825.0,687.9353,690.9909,687.2163,690.9909,13825.0
2025-03-06 13:00:00,691.98,694.11,690.69,692.13,11396.0,690.9909,693.1179,689.7028,691.1407,11396.0
2025-03-06 13:30:00,692.91,694.34,691.66,693.31,10850.0,691.9196,693.3476,690.6714,692.319,10850.0
2025-03-06 14:00:00,693.38,697.31,692.59,696.29,8170.0,692.3889,696.3133,691.6001,695.2948,8170.0
2025-03-06 14:30:00,698.37,700.0,693.32,694.6,45069.0,697.3718,698.9995,692.329,693.6072,45069.0
2025-03-06 15:00:00,694.91,699.71,693.98,698.41,39973.0,693.9167,698.7099,692.9881,697.4117,39973.0
2025-03-06 15:30:00,698.9,701.0,694.57,698.66,74552.0,697.901,699.998,693.5772,697.6614,74552.0
2025-03-07 09:30:00,698.63,708.15,696.43,705.78,37247.0,697.6314,707.1378,695.4346,704.7712,37247.0
2025-03-07 10:00:00,706.89,719.29,706.01,719.29,30258.0,705.8796,718.2619,705.0009,718.2619,30258.0
2025-03-07 10:30:00,718.79,724.18,716.33,720.3,32553.0,717.7626,723.1449,715.3061,719.2704,32553.0
2025-03-07 11:00:00,719.55,720.4,715.22,719.81,38523.0,718.5215,719.3703,714.1977,718.7811,38523.0
2025-03-07 11:30:00,719.1,723.46,717.23,723.46,18974.0,718.0722,722.4259,716.2048,722.4259,18974.0
2025-03-07 12:00:00,722.73,725.0,719.79,722.56,21669.0,721.697,723.9637,718.7612,721.5272,21669.0
2025-03-07 12:30:00,722.58,727.96,722.53,725.64,18867.0,721.5472,726.9195,721.4973,724.6028,18867.0
2025-03-07 13:00:00,726.3,729.57,725.75,728.28,17372.0,725.2619,728.5272,724.7127,727.239,17372.0
2025-03-07 13:30:00,728.22,729.75,725.24,727.0,21189.0,727.1791,728.7069,724.2034,725.9609,21189.0
2025-03-07 14:00:00,727.21,728.53,716.11,717.05,29710.0,726.1706,727.4887,715.0864,716.0251,29710.0
2025-03-07 14:30:00,717.13,720.93,713.69,714.67,16245.0,716.105,719.8995,712.6699,713.6485,16245.0
2025-03-07 15:00:00,714.67,715.04,711.23,712.44,19420.0,713.6485,714.018,710.2134,711.4217,19420.0
2025-03-07 15:30:00,712.45,713.61,707.32,707.76,47419.0,711.4317,712.59,706.309,706.7484,47419.0
2025-03-10 09:30:00,710.01,731.49,709.38,725.7,63380.0,708.9952,730.4445,708.3661,724.6627,63380.0
2025-03-10 10:00:00,725.69,735.0,725.69,730.77,36820.0,724.6527,733.9494,724.6527,729.7255,36820.0
2025-03-10 10:30:00,731.5,741.73,729.28,741.73,32219.0,730.4544,740.6698,728.2376,740.6698,32219.0
2025-03-10 11:00:00,741.38,747.68,739.86,745.53,39697.0,740.3203,746.6113,738.8025,744.4644,39697.0
2025-03-10 11:30:00,745.28,746.49,734.01,736.85,32660.0,744.2147,745.423,732.9609,735.7968,32660.0
2025-03-10 12:00:00,739.5,743.0,737.0,742.99,38295.0,738.443,741.938,735.9466,741.928,38295.0
2025-03-10 12:30:00,744.0,748.29,742.13,746.0,41920.0,742.9366,747.2204,741.0692,744.9337,41920.0
2025-03-10 13:00:00,745.87,745.88,739.87,741.92,32360.0,744.8039,744.8139,738.8125,740.8595,32360.0
2025-03-10 13:30:00,740.86,742.97,739.6,740.3,17007.0,739.8011,741.908,738.5429,739.2419,17007.0
2025-03-10 14:00:00,740.3,740.37,737.73,739.08,34382.0,739.2419,739.3118,736.6755,738.0236,34382.0
2025-03-10 14:30:00,739.63,742.86,738.25,741.13,44905.0,738.5728,741.7982,737.1948,740.0707,44905.0
2025-03-10 15:00:00,741.13,745.6,734.68,744.67,62996.0,740.0707,744.5343,733.6299,743.6056,62996.0
2025-03-10 15:30:00,744.41,747.25,742.09,745.19,144927.0,743.346,746.1819,741.0293,744.1249,144927.0
2025-03-11 09:30:00,746.7,747.7,720.43,721.22,45535.0,745.6327,746.6313,719.4003,720.1891,45535.0
2025-03-11 10:00:00,720.3,722.4,714.06,720.35,40794.0,719.2704,721.3674,713.0394,719.3204,40794.0
2025-03-11 10:30:00,721.54,723.23,713.91,716.61,28902.0,720.5087,722.1963,712.8896,715.5857,28902.0
2025-03-11 11:00:00,716.83,719.13,712.39,717.79,18815.0,715.8054,718.1021,711.3718,716.764,18815.0
2025-03-11 11:30:00,716.94,719.9,715.12,715.12,12800.0,715.9153,718.871,714.0979,714.0979,12800.0
2025-03-11 12:00:00,716.06,717.83,714.37,715.07,19205.0,715.0365,716.804,713.3489,714.0479,19205.0
2025-03-11 12:30:00,715.07,717.9,713.61,715.91,19476.0,714.0479,716.8739,712.59,714.8867,19476.0
2025-03-11 13:00:00,715.1,719.0,714.69,718.28,22589.0,714.0779,717.9723,713.6685,717.2533,22589.0
2025-03-11 13:30:00,718.04,718.74,712.7,714.89,19908.0,717.0137,717.7127,711.6813,713.8682,19908.0
2025-03-11 14:00:00,715.08,719.82,715.0,718.79,16956.0,714.0579,718.7911,713.978,717.7626,16956.0
2025-03-11 14:30:00,718.76,724.39,716.98,723.59,22167.0,717.7326,723.3546,715.9552,722.5557,22167.0
2025-03-11 15:00:00,723.64,724.69,721.0,722.78,16253.0,722.6057,723.6542,719.9694,721.7469,16253.0
2025-03-11 15:30:00,722.78,723.04,717.41,717.41,81880.0,721.7469,722.0065,716.3846,716.3846,81880.0
2025-03-12 09:30:00,709.94,712.46,685.47,688.03,40749.0,708.9253,711.4417,684.4902,687.0466,40749.0
2025-03-12 10:00:00,689.53,702.95,688.47,701.18,43350.0,688.5444,701.9452,687.4859,700.1778,43350.0
2025-03-12 10:30:00,701.95,702.25,684.28,684.28,34520.0,700.9467,701.2462,683.3019,683.3019,34520.0
2025-03-12 11:00:00,685.02,688.9,683.42,688.13,27774.0,684.0409,687.9153,682.4432,687.1464,27774.0
2025-03-12 11:30:00,688.13,690.29,684.33,687.15,14556.0,687.1464,689.3033,683.3519,686.1678,14556.0
2025-03-12 12:00:00,687.26,695.81,686.64,692.91,8059.0,686.2777,694.8155,685.6586,691.9196,8059.0
2025-03-12 12:30:00,695.0,695.21,687.86,687.86,16590.0,694.0066,694.2163,686.8768,686.8768,16590.0
2025-03-12 13:00:00,688.64,692.94,687.49,692.61,6986.0,687.6557,691.9496,686.5073,691.62,6986.0
2025-03-12 13:30:00,693.09,693.53,689.38,690.54,11796.0,692.0993,692.5387,688.3946,689.553,11796.0
2025-03-12 14:00:00,690.79,693.2,688.65,688.98,9802.0,689.8026,692.2092,687.6657,687.9952,9802.0
2025-03-12 14:30:00,688.94,696.43,688.23,693.88,15439.0,687.9553,695.4346,687.2463,692.8882,15439.0
2025-03-12 15:00:00,693.56,694.18,690.15,692.06,15556.0,692.5687,693.1878,689.1635,691.0708,15556.0
2025-03-12 15:30:00,692.75,692.78,687.86,688.95,32295.0,691.7598,691.7898,686.8768,687.9653,32295.0
2025-03-13 09:30:00,687.43,698.95,687.43,692.68,19954.0,686.4474,697.951,686.4474,691.6899,19954.0
2025-03-13 10:00:00,692.61,693.79,686.16,688.35,14164.0,691.62,692.7983,685.1792,687.3661,14164.0
2025-03-13 10:30:00,689.96,690.64,683.46,685.15,16065.0,688.9738,689.6528,682.4831,684.1707,16065.0
2025-03-13 11:00:00,685.25,685.47,678.53,680.83,32573.0,684.2705,684.4902,677.5602,679.8569,32573.0
2025-03-13 11:30:00,680.64,680.67,677.34,679.33,13943.0,679.6671,679.6971,676.3719,678.359,13943.0
2025-03-13 12:00:00,679.44,681.3,677.93,680.96,16597.0,678.4689,680.3262,676.961,679.9867,16597.0
2025-03-13 12:30:00,680.92,683.59,680.26,682.34,9870.0,679.9467,682.6129,679.2877,681.3647,9870.0
2025-03-13 13:00:00,682.99,683.79,681.6,682.34,7255.0,682.0138,682.8126,680.6258,681.3647,7255.0
2025-03-13 13:30:00,682.09,682.51,678.99,679.83,8962.0,681.1151,681.5345,678.0195,678.8583,8962.0
2025-03-13 14:00:00,680.47,683.55,680.16,682.79,7378.0,679.4974,682.573,679.1878,681.8141,7378.0
2025-03-13 14:30:00,682.66,685.98,682.65,685.5,21350.0,681.6842,684.9995,681.6743,684.5202,21350.0
2025-03-13 15:00:00,685.61,686.97,682.57,683.15,11772.0,684.63,685.9881,681.5944,682.1735,11772.0
2025-03-13 15:30:00,682.63,688.68,679.95,680.51,57692.0,681.6543,687.6956,678.9781,679.5373,57692.0
2025-03-14 09:30:00,680.61,686.98,678.17,684.84,18678.0,679.6372,685.9981,677.2007,683.8611,18678.0
2025-03-14 10:00:00,681.61,686.51,677.99,679.1,17833.0,680.6357,685.5287,677.0209,678.1293,17833.0
2025-03-14 10:30:00,680.21,681.41,674.08,674.48,60661.0,679.2378,680.436,673.1165,673.5159,60661.0
2025-03-14 11:00:00,675.04,675.4,657.0,670.18,157786.0,674.0751,674.4346,656.0609,669.2221,157786.0
2025-03-14 11:30:00,671.2,671.66,667.11,668.38,19405.0,670.2406,670.7,666.1565,667.4247,19405.0
2025-03-14 12:00:00,668.54,670.0,666.97,667.67,26631.0,667.5844,669.0423,666.0167,666.7157,26631.0
2025-03-14 12:30:00,667.6,668.09,661.13,664.0,45570.0,666.6458,667.1351,660.185,663.0509,45570.0
2025-03-14 13:00:00,664.0,664.86,661.26,663.58,37458.0,663.0509,663.9097,660.3148,662.6315,37458.0
2025-03-14 13:30:00,663.1,670.08,661.16,667.0,46956.0,662.1522,669.1222,660.215,666.0466,46956.0
2025-03-14 14:00:00,667.57,672.51,663.4,664.66,23117.0,666.6158,671.5488,662.4518,663.71,23117.0
2025-03-14 14:30:00,665.0,666.17,663.02,664.25,43062.0,664.0495,665.2178,662.0723,663.3006,43062.0
2025-03-14 15:00:00,664.6,670.16,664.59,668.0,19427.0,663.6501,669.2021,663.6401,667.0452,19427.0
2025-03-14 15:30:00,667.82,668.0,663.56,666.23,60843.0,666.8655,667.0452,662.6115,665.2777,60843.0
2025-03-17 09:30:00,668.26,672.7,664.67,668.08,30848.0,667.3048,671.7385,663.72,667.1251,30848.0
2025-03-17 10:00:00,669.23,670.0,664.83,669.24,22776.0,668.2734,669.0423,663.8797,668.2834,22776.0
2025-03-17 10:30:00,669.24,671.09,667.77,668.26,17584.0,668.2834,670.1308,666.8155,667.3048,17584.0
2025-03-17 11:00:00,668.65,669.5,666.56,666.89,5853.0,667.6943,668.5431,665.6073,665.9368,5853.0
2025-03-17 11:30:00,666.86,668.56,665.26,668.06,8009.0,665.9068,667.6044,664.3091,667.1051,8009.0
2025-03-17 12:00:00,668.23,670.46,667.83,669.0,28789.0,667.2749,669.5017,666.8754,668.0438,28789.0
2025-03-17 12:30:00,669.5,673.28,668.97,673.13,20054.0,668.5431,672.3177,668.0138,672.1679,20054.0
2025-03-17 13:00:00,672.77,672.77,670.43,671.47,18219.0,671.8084,671.8084,669.4717,670.5102,18219.0
2025-03-17 13:30:00,672.0,675.99,671.5,674.95,48867.0,671.0395,675.0238,670.5402,673.9853,48867.0
2025-03-17 14:00:00,674.87,678.4,674.83,676.36,16797.0,673.9054,677.4303,673.8654,675.3933,16797.0
2025-03-17 14:30:00,675.67,676.8,675.42,675.59,17944.0,674.7042,675.8326,674.4546,674.6244,17944.0
2025-03-17 15:00:00,675.41,676.69,674.0,676.51,24090.0,674.4446,675.7228,673.0366,675.543,24090.0
2025-03-17 15:30:00,676.8,679.83,676.05,677.74,76201.0,675.8326,678.8583,675.0837,676.7713,76201.0
2025-03-18 09:30:00,678.0,678.27,673.17,674.8,22011.0,677.0309,677.3005,672.2078,673.8355,22011.0
2025-03-18 10:00:00,675.62,676.15,672.37,672.37,27566.0,674.6543,675.1836,671.409,671.409,27566.0
2025-03-18 10:30:00,672.0,674.19,671.4,672.56,13071.0,671.0395,673.2264,670.4403,671.5987,13071.0
2025-03-18 11:00:00,671.83,674.08,671.31,673.59,16739.0,670.8697,673.1165,670.3505,672.6272,16739.0
2025-03-18 11:30:00,672.39,673.53,671.79,672.53,4336.0,671.4289,672.5673,670.8298,671.5687,4336.0
2025-03-18 12:00:00,672.82,673.36,670.73,670.73,8700.0,671.8583,672.3975,669.7713,669.7713,8700.0
2025-03-18 12:30:00,670.26,670.77,668.34,669.12,4650.0,669.302,669.8112,667.3847,668.1636,4650.0
2025-03-18 13:00:00,668.43,670.05,667.02,669.23,9517.0,667.4746,669.0923,666.0666,668.2734,9517.0
2025-03-18 13:30:00,669.98,672.57,669.85,670.79,16188.0,669.0224,671.6087,668.8926,669.8312,16188.0
2025-03-18 14:00:00,671.12,671.9,669.05,670.96,14637.0,670.1607,670.9396,668.0937,670.001,14637.0
2025-03-18 14:30:00,671.06,671.08,669.37,669.73,8330.0,670.1008,670.1208,668.4132,668.7727,8330.0
2025-03-18 15:00:00,669.18,670.64,668.44,670.64,8727.0,668.2235,669.6814,667.4846,669.6814,8727.0
2025-03-18 15:30:00,670.0,670.15,664.3,664.91,47143.0,669.0423,669.1921,663.3505,663.9596,47143.0
2025-03-19 09:30:00,663.51,672.83,663.51,670.66,20437.0,662.5616,671.8683,662.5616,669.7014,20437.0
2025-03-19 10:00:00,669.23,669.23,665.0,667.31,11095.0,668.2734,668.2734,664.0495,666.3562,11095.0
2025-03-19 10:30:00,666.97,667.61,663.87,663.87,6563.0,666.0167,666.6558,662.9211,662.9211,6563.0
2025-03-19 11:00:00,663.47,664.17,659.03,660.46,8278.0,662.5217,663.2207,658.088,659.516,8278.0
2025-03-19 11:30:00,661.06,665.12,660.19,664.29,7011.0,660.1151,664.1693,659.2464,663.3405,7011.0
2025-03-19 12:00:00,664.06,664.53,662.27,662.27,5175.0,663.1108,663.5802,661.3234,661.3234,5175.0
2025-03-19 12:30:00,662.05,663.21,661.11,662.89,5340.0,661.1037,662.262,660.1651,661.9425,5340.0
2025-03-19 13:00:00,662.74,662.9,660.83,661.51,5585.0,661.7927,661.9525,659.8855,660.5645,5585.0
2025-03-19 13:30:00,661.51,662.01,660.22,661.51,7066.0,660.5645,661.0638,659.2763,660.5645,7066.0
2025-03-19 14:00:00,661.08,664.32,660.42,662.35,19707.0,660.1351,663.3705,659.476,661.4033,19707.0
2025-03-19 14:30:00,663.0,666.44,663.0,665.85,13506.0,662.0523,665.4874,662.0523,664.8983,13506.0
2025-03-19 15:00:00,666.15,672.51,666.15,671.96,28228.0,665.1978,671.5488,665.1978,670.9995,28228.0
2025-03-19 15:30:00,672.65,674.57,671.13,672.49,50629.0,671.6886,673.6058,670.1707,671.5288,50629.0
2025-03-20 09:30:00,670.0,670.94,667.38,670.0,21035.0,669.0423,669.981,666.4261,669.0423,21035.0
2025-03-20 10:00:00,669.82,674.83,669.82,672.35,9386.0,668.8626,673.8654,668.8626,671.389,9386.0
2025-03-20 10:30:00,673.0,674.69,669.42,670.14,8503.0,672.0381,673.7256,668.4632,669.1821,8503.0
2025-03-20 11:00:00,670.3,670.48,664.35,664.79,8907.0,669.3419,669.5217,663.4004,663.8398,8907.0
2025-03-20 11:30:00,664.75,672.25,663.33,670.34,12147.0,663.7998,671.2891,662.3819,669.3819,12147.0
2025-03-20 12:00:00,669.78,670.11,666.11,666.66,8867.0,668.8227,669.1522,665.1579,665.7071,8867.0
2025-03-20 12:30:00,666.67,667.35,664.14,664.51,8919.0,665.7171,666.3961,663.1907,663.5602,8919.0
2025-03-20 13:00:00,664.83,666.93,663.88,663.94,5794.0,663.8797,665.9767,662.9311,662.991,5794.0
2025-03-20 13:30:00,663.89,668.44,663.68,664.92,15109.0,662.9411,667.4846,662.7314,663.9696,15109.0
2025-03-20 14:00:00,665.5,666.21,664.95,665.01,7593.0,664.5488,665.2578,663.9996,664.0595,7593.0
2025-03-20 14:30:00,665.02,666.13,664.0,664.15,9428.0,664.0695,665.1779,663.0509,663.2007,9428.0
2025-03-20 15:00:00,664.46,664.57,662.33,663.42,9827.0,663.5103,663.6201,661.3833,662.4717,9827.0
2025-03-20 15:30:00,662.77,665.0,662.33,662.36,43122.0,661.8227,664.0495,661.3833,661.4133,43122.0
2025-03-21 09:30:00,658.0,660.52,654.0,659.39,105654.0,657.0595,659.5759,653.0652,658.4475,105654.0
2025-03-21 10:00:00,659.54,661.0,656.37,656.91,13217.0,658.5973,660.0552,655.4318,655.9711,13217.0
2025-03-21 10:30:00,657.99,659.0,656.08,657.98,27650.0,657.0495,658.0581,655.1422,657.0395,27650.0
2025-03-21 11:00:00,657.68,658.78,655.35,655.35,11197.0,656.74,657.8384,654.4133,654.4133,11197.0
2025-03-21 11:30:00,655.42,659.37,655.39,659.25,28293.0,654.4832,658.4275,654.4532,658.3077,28293.0
2025-03-21 12:00:00,658.53,659.68,657.01,659.59,12174.0,657.5887,658.7371,656.0709,658.6472,12174.0
2025-03-21 12:30:00,659.48,659.61,656.97,657.5,8951.0,658.5374,658.6672,656.031,656.5602,8951.0
2025-03-21 13:00:00,657.79,658.47,656.54,656.54,10020.0,656.8498,657.5288,655.6016,655.6016,10020.0
2025-03-21 13:30:00,657.57,659.0,656.62,656.7,32102.0,656.6301,658.0581,655.6815,655.7614,32102.0
2025-03-21 14:00:00,657.52,657.85,655.78,655.78,7574.0,656.5802,656.9097,654.8427,654.8427,7574.0
2025-03-21 14:30:00,656.0,656.69,654.04,654.04,17233.0,655.0624,655.7514,653.1052,653.1052,17233.0
2025-03-21 15:00:00,654.0,655.35,651.06,651.59,27071.0,653.0652,654.4133,650.1294,650.6587,27071.0
2025-03-21 15:30:00,651.68,660.24,651.13,658.47,196691.0,650.7485,659.2963,650.1993,657.5288,196691.0
2025-03-24 09:30:00,660.0,667.46,657.52,660.94,54329.0,659.0566,666.506,656.5802,659.9953,54329.0
2025-03-24 10:00:00,660.94,662.2,659.22,660.17,13411.0,659.9953,661.2535,658.2778,659.2264,13411.0
2025-03-24 10:30:00,660.29,661.75,659.83,661.01,12198.0,659.3462,660.8041,658.8869,660.0652,12198.0
2025-03-24 11:00:00,661.01,661.54,660.58,660.95,10913.0,660.0652,660.5944,659.6358,660.0053,10913.0
2025-03-24 11:30:00,661.1,661.64,657.65,659.43,29067.0,660.1551,660.6943,656.71,658.4875,29067.0
2025-03-24 12:00:00,659.85,660.47,658.0,658.0,9685.0,658.9069,659.526,657.0595,657.0595,9685.0
2025-03-24 12:30:00,658.26,658.7,655.3,655.47,7217.0,657.3191,657.7585,654.3634,654.5331,7217.0
2025-03-24 13:00:00,655.58,657.52,655.46,657.5,3089.0,654.643,656.5802,654.5231,656.5602,3089.0
2025-03-24 13:30:00,657.83,659.33,655.66,659.33,12642.0,656.8897,658.3876,654.7228,658.3876,12642.0
2025-03-24 14:00:00,658.83,658.83,656.87,657.78,7403.0,657.8883,657.8883,655.9311,656.8398,7403.0
2025-03-24 14:30:00,657.78,658.12,657.14,657.38,10707.0,656.8398,657.1793,656.2007,656.4404,10707.0
2025-03-24 15:00:00,657.42,658.39,656.67,657.84,56251.0,656.4803,657.4489,655.7314,656.8997,56251.0
2025-03-24 15:30:00,658.14,661.68,655.89,660.0,136779.0,657.1993,660.7342,654.9525,659.0566,136779.0
2025-03-25 09:30:00,662.45,662.57,657.08,657.21,15151.0,661.5031,661.623,656.1408,656.2706,15151.0
2025-03-25 10:00:00,658.12,658.39,653.42,653.64,16440.0,657.1793,657.4489,652.486,652.7057,16440.0
2025-03-25 10:30:00,653.74,654.79,651.82,654.48,11059.0,652.8056,653.8541,650.8883,653.5445,11059.0
2025-03-25 11:00:00,654.35,656.61,654.28,654.87,19915.0,653.4147,655.6715,653.3448,653.934,19915.0
2025-03-25 11:30:00,654.19,654.65,653.36,653.59,6395.0,653.2549,653.7143,652.4261,652.6558,6395.0
2025-03-25 12:00:00,653.92,653.92,651.0,651.0,8620.0,652.9853,652.9853,650.0695,650.0695,8620.0
2025-03-25 12:30:00,650.4,650.4,648.82,650.07,11857.0,649.4704,649.4704,647.8926,649.1408,11857.0
2025-03-25 13:00:00,650.03,650.34,647.75,647.75,9599.0,649.1009,649.4104,646.8241,646.8241,9599.0
2025-03-25 13:30:00,647.0,647.0,641.0,641.13,33130.0,646.0752,646.0752,640.0838,640.2136,33130.0
2025-03-25 14:00:00,641.18,642.7,639.9,640.03,26887.0,640.2635,641.7814,638.9854,639.1152,26887.0
2025-03-25 14:30:00,640.18,640.19,634.0,634.51,30112.0,639.265,639.275,633.0938,633.6031,30112.0
2025-03-25 15:00:00,634.5,637.25,633.1,635.78,52024.0,633.5931,636.3392,632.1951,634.8713,52024.0
2025-03-25 15:30:00,636.03,636.8,633.73,634.07,78643.0,635.1209,635.8898,632.8242,633.1637,78643.0
2025-03-26 09:30:00,634.14,638.88,629.02,637.92,32438.0,633.2336,637.9668,628.1209,637.0082,32438.0
2025-03-26 10:00:00,637.46,644.0,636.65,642.64,29891.0,636.5489,643.0795,635.74,641.7215,29891.0
2025-03-26 10:30:00,642.52,643.9,638.56,639.09,18278.0,641.6016,642.9796,637.6473,638.1765,18278.0
2025-03-26 11:00:00,638.31,638.67,635.09,635.49,12476.0,637.3976,637.7571,634.1822,634.5817,12476.0
2025-03-26 11:30:00,635.83,636.01,633.7,635.91,8958.0,634.9212,635.1009,632.7942,635.0011,8958.0
2025-03-26 12:00:00,635.19,635.19,633.8,634.42,6666.0,634.2821,634.2821,632.8941,633.5132,6666.0
2025-03-26 12:30:00,634.73,635.19,633.96,634.22,9560.0,633.8228,634.2821,633.0539,633.3135,9560.0
2025-03-26 13:00:00,634.86,635.18,632.74,632.74,7273.0,633.9526,634.2721,631.8356,631.8356,7273.0
2025-03-26 13:30:00,632.8,633.23,630.07,631.84,19418.0,631.8955,632.3249,629.1694,630.9369,19418.0
2025-03-26 14:00:00,630.9,634.26,630.34,634.24,23734.0,629.9982,633.3534,629.439,633.3335,23734.0
2025-03-26 14:30:00,634.05,636.03,633.97,635.78,18054.0,633.1437,635.1209,633.0638,634.8713,18054.0
2025-03-26 15:00:00,636.88,640.1,636.31,637.8,20258.0,635.9697,639.1851,635.4005,636.8884,20258.0
2025-03-26 15:30:00,638.09,641.86,636.98,639.44,113764.0,637.178,640.9426,636.0695,638.526,113764.0
2025-03-27 09:30:00,641.21,643.43,637.47,638.88,20686.0,640.2935,642.5103,636.5588,637.9668,20686.0
2025-03-27 10:00:00,638.88,640.17,634.76,636.17,17218.0,637.9668,639.255,633.8527,635.2607,17218.0
2025-03-27 10:30:00,636.55,637.35,631.45,632.15,14057.0,635.6402,636.439,630.5474,631.2464,14057.0
2025-03-27 11:00:00,632.54,633.59,631.44,632.88,11605.0,631.6359,632.6844,630.5375,631.9754,11605.0
2025-03-27 11:30:00,632.38,633.5,631.24,633.5,9900.0,631.4761,632.5945,630.3377,632.5945,9900.0
2025-03-27 12:00:00,634.56,635.23,633.3,633.87,9174.0,633.653,634.322,632.3948,632.964,9174.0
2025-03-27 12:30:00,633.86,634.6,630.64,631.75,12744.0,632.954,633.6929,629.7386,630.847,12744.0
2025-03-27 13:00:00,631.59,634.17,629.94,630.5,17425.0,630.6872,633.2636,629.0396,629.5988,17425.0
2025-03-27 13:30:00,630.71,636.18,630.42,635.21,9994.0,629.8085,635.2707,629.5189,634.3021,9994.0
2025-03-27 14:00:00,635.42,637.08,634.78,635.47,12765.0,634.5118,636.1694,633.8727,634.5617,12765.0
2025-03-27 14:30:00,635.48,637.36,635.48,637.36,11958.0,634.5717,636.449,634.5717,636.449,11958.0
2025-03-27 15:00:00,637.51,640.0,637.0,640.0,17553.0,636.5988,639.0852,636.0895,639.0852,17553.0
2025-03-27 15:30:00,639.78,639.86,635.25,635.5,43948.0,638.8655,638.9454,634.342,634.5917,43948.0
2025-03-28 09:30:00,638.01,639.12,632.56,633.56,11863.0,637.0981,638.2065,631.6559,632.6544,11863.0
2025-03-28 10:00:00,632.45,637.34,632.05,633.65,8361.0,631.546,636.429,631.1466,632.7443,8361.0
2025-03-28 10:30:00,633.65,634.05,631.45,632.48,10725.0,632.7443,633.1437,630.5474,631.576,10725.0
2025-03-28 11:00:00,632.48,639.17,632.05,637.56,11449.0,631.576,638.2564,631.1466,636.6487,11449.0
2025-03-28 11:30:00,638.19,640.49,638.16,640.49,6143.0,637.2778,639.5745,637.2479,639.5745,6143.0
2025-03-28 12:00:00,640.36,642.01,640.08,641.29,9679.0,639.4447,641.0924,639.1651,640.3734,9679.0
2025-03-28 12:30:00,641.5,641.5,639.39,640.91,5082.0,640.5831,640.5831,638.4761,639.9939,5082.0
2025-03-28 13:00:00,640.95,641.72,639.57,640.83,11154.0,640.0339,640.8028,638.6558,639.914,11154.0
2025-03-28 13:30:00,640.41,642.57,640.11,642.57,7524.0,639.4946,641.6516,639.1951,641.6516,7524.0
2025-03-28 14:00:00,642.69,642.97,639.16,639.16,9166.0,641.7714,642.051,638.2464,638.2464,9166.0
2025-03-28 14:30:00,639.1,640.5,638.27,639.82,8564.0,638.1865,639.5845,637.3577,638.9055,8564.0
2025-03-28 15:00:00,640.5,640.96,638.53,639.57,11944.0,639.5845,640.0439,637.6173,638.6558,11944.0
2025-03-28 15:30:00,639.55,640.48,636.46,637.31,31907.0,638.6359,639.5645,635.5503,636.3991,31907.0
2025-03-31 09:30:00,630.21,633.99,618.5,630.34,66661.0,629.3092,633.0838,617.616,629.439,66661.0
2025-03-31 10:00:00,629.91,635.33,628.13,632.25,37706.0,629.0096,634.4219,627.2322,631.3463,37706.0
2025-03-31 10:30:00,631.01,636.67,630.23,634.74,21571.0,630.1081,635.76,629.3292,633.8327,21571.0
2025-03-31 11:00:00,634.74,640.72,634.74,636.91,32599.0,633.8327,639.8042,633.8327,635.9996,32599.0
2025-03-31 11:30:00,638.05,639.12,634.17,635.37,10449.0,637.138,638.2065,633.2636,634.4618,10449.0
2025-03-31 12:00:00,635.54,635.93,628.34,628.57,26315.0,634.6316,635.021,627.4419,627.6716,26315.0
2025-03-31 12:30:00,628.57,630.23,625.5,627.47,12386.0,627.6716,629.3292,624.6059,626.5731,12386.0
2025-03-31 13:00:00,626.3,628.8,623.47,628.47,15986.0,625.4048,627.9012,622.5789,627.5717,15986.0
2025-03-31 13:30:00,628.49,630.27,627.99,629.6,11012.0,627.5917,629.3691,627.0924,628.7001,11012.0
2025-03-31 14:00:00,629.51,632.95,628.82,631.53,15366.0,628.6102,632.0453,627.9212,630.6273,15366.0
2025-03-31 14:30:00,631.55,635.23,630.45,630.46,44426.0,630.6473,634.322,629.5489,629.5589,44426.0
2025-03-31 15:00:00,630.83,637.28,630.67,636.45,15749.0,629.9283,636.3691,629.7686,635.5403,15749.0
2025-03-31 15:30:00,636.12,639.25,633.37,633.74,48057.0,635.2108,638.3363,632.4647,632.8342,48057.0
2025-04-01 09:30:00,630.51,630.9,621.0,626.02,27324.0,629.6088,629.9982,620.1124,625.1252,27324.0
2025-04-01 10:00:00,625.67,627.39,623.63,626.8,14343.0,624.7757,626.4932,622.7386,625.9041,14343.0
2025-04-01 10:30:00,627.13,640.99,627.13,639.66,15449.0,626.2336,640.0738,626.2336,638.7457,15449.0
2025-04-01 11:00:00,638.54,641.24,634.88,636.7,18019.0,637.6273,640.3235,633.9725,635.7899,18019.0
2025-04-01 11:30:00,636.13,637.82,635.2,637.82,8773.0,635.2208,636.9083,634.2921,636.9083,8773.0
2025-04-01 12:00:00,638.24,640.5,630.0,630.02,40473.0,637.3277,639.5845,629.0995,629.1195,40473.0
2025-04-01 12:30:00,630.02,632.34,625.14,626.14,23609.0,629.1195,631.4362,624.2465,625.245,23609.0
2025-04-01 13:00:00,626.16,626.66,624.32,624.49,7944.0,625.265,625.7643,623.4276,623.5974,7944.0
2025-04-01 13:30:00,624.91,625.7,621.33,621.34,6446.0,624.0168,624.8057,620.4419,620.4519,6446.0
2025-04-01 14:00:00,620.4,621.61,619.22,619.23,12320.0,619.5132,620.7215,618.3349,618.3449,12320.0
2025-04-01 14:30:00,619.82,619.92,616.52,619.62,54547.0,618.9341,619.0339,615.6388,618.7344,54547.0
2025-04-01 15:00:00,619.64,619.89,615.21,615.64,79127.0,618.7543,619.004,614.3307,614.76,79127.0
2025-04-01 15:30:00,615.3,618.35,615.0,616.57,109985.0,614.4205,617.4662,614.121,615.6887,109985.0
2025-04-02 09:30:00,613.53,621.12,610.1,614.23,66278.0,612.6531,620.2322,609.228,613.3521,66278.0
2025-04-02 10:00:00,614.0,620.65,613.26,619.88,70599.0,613.1224,619.7629,612.3834,618.994,70599.0
2025-04-02 10:30:00,619.88,621.8,616.54,619.69,21266.0,618.994,620.9112,615.6588,618.8043,21266.0
2025-04-02 11:00:00,619.46,623.23,619.46,622.51,31160.0,618.5746,622.3392,618.5746,621.6202,31160.0
2025-04-02 11:30:00,623.01,624.92,622.23,623.31,48712.0,622.1195,624.0268,621.3406,622.4191,48712.0
2025-04-02 12:00:00,623.98,624.83,622.3,623.0,11539.0,623.0881,623.9369,621.4105,622.1095,11539.0
2025-04-02 12:30:00,622.93,626.71,621.97,626.07,25610.0,622.0396,625.8142,621.081,625.1751,25610.0
2025-04-02 13:00:00,626.07,626.71,623.89,625.97,14809.0,625.1751,625.8142,622.9983,625.0753,14809.0
2025-04-02 13:30:00,626.21,628.0,624.7,625.68,11711.0,625.3149,627.1024,623.8071,624.7857,11711.0
2025-04-02 14:00:00,625.6,626.25,623.0,623.11,8079.0,624.7058,625.3549,622.1095,622.2194,8079.0
2025-04-02 14:30:00,623.69,624.0,622.56,622.86,20171.0,622.7985,623.1081,621.6702,621.9697,20171.0
2025-04-02 15:00:00,622.88,625.75,622.51,625.24,24104.0,621.9897,624.8556,621.6202,624.3463,24104.0
2025-04-02 15:30:00,625.55,627.39,624.72,624.99,60332.0,624.6559,626.4932,623.8271,624.0967,60332.0
2025-04-03 09:30:00,626.25,628.0,615.74,617.15,47571.0,625.3549,627.1024,614.8599,616.2679,47571.0
2025-04-03 10:00:00,618.21,618.28,612.51,616.96,29312.0,617.3264,617.3963,611.6345,616.0782,29312.0
2025-04-03 10:30:00,617.86,618.3,613.41,613.99,22125.0,616.9769,617.4162,612.5332,613.1124,22125.0
2025-04-03 11:00:00,613.67,618.34,612.56,617.29,13501.0,612.7929,617.4562,611.6844,616.4077,13501.0
2025-04-03 11:30:00,616.6,620.71,616.22,618.69,30292.0,615.7187,619.8228,615.3392,617.8057,30292.0
2025-04-03 12:00:00,618.79,621.19,618.0,620.82,18297.0,617.9055,620.3021,617.1167,619.9326,18297.0
2025-04-03 12:30:00,621.37,623.59,620.0,620.96,25746.0,620.4819,622.6987,619.1138,620.0724,25746.0
2025-04-03 13:00:00,620.87,621.14,614.68,614.96,24052.0,619.9826,620.2522,613.8014,614.081,24052.0
2025-04-03 13:30:00,615.23,615.75,613.41,614.26,10688.0,614.3506,614.8699,612.5332,613.382,10688.0
2025-04-03 14:00:00,614.26,614.3,611.66,613.58,17760.0,613.382,613.422,610.7857,612.703,17760.0
2025-04-03 14:30:00,613.0,614.19,611.02,613.0,31751.0,612.1238,613.3121,610.1466,612.1238,31751.0
2025-04-03 15:00:00,613.0,615.56,612.75,613.74,26905.0,612.1238,614.6802,611.8742,612.8628,26905.0
2025-04-03 15:30:00,613.2,613.93,607.88,610.88,135204.0,612.3235,613.0525,607.0111,610.0068,135204.0
2025-04-04 09:30:00,610.65,612.99,599.41,604.19,77890.0,609.7772,612.1138,598.5532,603.3264,77890.0
2025-04-04 10:00:00,601.95,605.94,599.62,600.5,47304.0,601.0896,605.0739,598.7629,599.6417,47304.0
2025-04-04 10:30:00,600.5,601.41,595.63,597.12,37653.0,599.6417,600.5504,594.7786,596.2665,37653.0
2025-04-04 11:00:00,596.31,599.7,591.77,591.77,29201.0,595.4577,598.8428,590.9242,590.9242,29201.0
2025-04-04 11:30:00,591.15,594.5,590.31,592.42,34370.0,590.305,593.6503,589.4662,591.5732,34370.0
2025-04-04 12:00:00,591.48,593.48,589.36,591.38,25956.0,590.6346,592.6317,588.5176,590.5347,25956.0
2025-04-04 12:30:00,590.63,593.38,588.46,589.05,16704.0,589.7858,592.5319,587.6189,588.208,16704.0
2025-04-04 13:00:00,588.24,589.71,585.36,589.07,22805.0,587.3992,588.8671,584.5233,588.228,22805.0
2025-04-04 13:30:00,588.67,591.23,586.41,590.29,22684.0,587.8286,590.3849,585.5718,589.4463,22684.0
2025-04-04 14:00:00,591.06,591.48,583.34,583.75,18939.0,590.2152,590.6346,582.5062,582.9156,18939.0
2025-04-04 14:30:00,583.76,584.47,578.42,581.49,59166.0,582.9256,583.6346,577.5932,580.6589,59166.0
2025-04-04 15:00:00,581.48,583.66,578.29,581.35,49306.0,580.6489,582.8258,577.4634,580.5191,49306.0
2025-04-04 15:30:00,581.35,583.55,572.0,572.91,117554.0,580.5191,582.7159,571.1824,572.0911,117554.0
2025-04-07 09:30:00,570.47,570.47,557.82,566.61,139900.0,569.6546,569.6546,557.0227,565.8001,139900.0
2025-04-07 10:00:00,565.14,591.55,560.5,569.12,148142.0,564.3322,590.7045,559.6989,568.3065,148142.0
2025-04-07 10:30:00,570.05,576.29,563.84,573.05,78667.0,569.2352,575.4663,563.0341,572.2309,78667.0
2025-04-07 11:00:00,573.05,576.1,560.57,562.18,52063.0,572.2309,575.2766,559.7688,561.3765,52063.0
2025-04-07 11:30:00,560.53,573.94,560.5,571.38,47598.0,559.7288,573.1196,559.6989,570.5633,47598.0
2025-04-07 12:00:00,570.27,572.36,566.58,569.44,22017.0,569.4549,571.5419,565.7702,568.6261,22017.0
2025-04-07 12:30:00,569.48,569.93,560.16,561.33,27211.0,568.666,569.1154,559.3593,560.5277,27211.0
2025-04-07 13:00:00,561.32,571.78,561.32,570.98,20894.0,560.5177,570.9627,560.5177,570.1639,20894.0
2025-04-07 13:30:00,570.98,578.7,568.47,578.23,43308.0,570.1639,577.8728,567.6575,577.4035,43308.0
2025-04-07 14:00:00,580.0,580.95,573.5,573.98,32265.0,579.171,580.1196,572.6803,573.1596,32265.0
2025-04-07 14:30:00,574.86,577.99,573.63,575.95,14991.0,574.0383,577.1639,572.8101,575.1268,14991.0
2025-04-07 15:00:00,575.92,577.97,571.52,571.52,32707.0,575.0968,577.1439,570.7031,570.7031,32707.0
2025-04-07 15:30:00,572.5,576.32,571.08,573.15,123696.0,571.6817,575.4962,570.2637,572.3308,123696.0
2025-04-08 09:30:00,579.46,586.03,575.0,577.39,38834.0,578.6318,585.1924,574.1781,576.5647,38834.0
2025-04-08 10:00:00,579.63,579.63,572.44,577.85,25250.0,578.8015,578.8015,571.6218,577.0241,25250.0
2025-04-08 10:30:00,577.67,577.67,570.38,570.43,13250.0,576.8443,576.8443,569.5647,569.6147,13250.0
2025-04-08 11:00:00,570.02,571.88,566.09,567.54,40335.0,569.2052,571.0626,565.2809,566.7288,40335.0
2025-04-08 11:30:00,567.23,571.05,567.23,570.63,16895.0,566.4192,570.2338,566.4192,569.8144,16895.0
2025-04-08 12:00:00,570.52,570.81,568.48,568.72,7664.0,569.7045,569.9941,567.6675,567.9071,7664.0
2025-04-08 12:30:00,569.97,569.97,557.67,558.21,35040.0,569.1553,569.1553,556.8729,557.4121,35040.0
2025-04-08 13:00:00,558.69,560.56,555.3,557.18,39617.0,557.8914,559.7588,554.5063,556.3836,39617.0
2025-04-08 13:30:00,555.34,563.5,555.33,560.52,13456.0,554.5462,562.6946,554.5362,559.7188,13456.0
2025-04-08 14:00:00,560.68,561.71,556.58,557.6,20334.0,559.8786,560.9071,555.7845,556.803,20334.0
2025-04-08 14:30:00,559.14,562.56,557.35,560.71,34367.0,558.3408,561.7559,556.5534,559.9086,34367.0
2025-04-08 15:00:00,561.37,561.37,553.49,553.65,60901.0,560.5676,560.5676,552.6989,552.8586,60901.0
2025-04-08 15:30:00,553.46,558.08,546.36,557.97,83927.0,552.6689,557.2823,545.5791,557.1725,83927.0
2025-04-09 09:30:00,538.0,544.6,530.13,535.14,107838.0,537.231,543.8216,529.3723,534.3751,107838.0
2025-04-09 10:00:00,535.26,542.46,530.2,535.09,56825.0,534.4949,541.6846,529.4422,534.3252,56825.0
2025-04-09 10:30:00,535.09,537.68,526.35,526.68,51137.0,534.3252,536.9115,525.5977,525.9272,51137.0
2025-04-09 11:00:00,526.85,536.43,525.99,534.34,79565.0,526.097,535.6633,525.2382,533.5762,79565.0
2025-04-09 11:30:00,535.79,539.64,532.77,538.76,37463.0,535.0242,538.8687,532.0085,537.9899,37463.0
2025-04-09 12:00:00,538.21,544.09,537.57,541.5,15554.0,537.4407,543.3123,536.8016,540.726,15554.0
2025-04-09 12:30:00,540.87,545.81,539.45,543.26,19471.0,540.0969,545.0299,538.6789,542.4835,19471.0
2025-04-09 13:00:00,542.89,567.92,540.87,559.38,22289.0,542.114,567.1083,540.0969,558.5805,22289.0
2025-04-09 13:30:00,559.37,571.27,554.81,569.43,40322.0,558.5705,570.4535,554.017,568.6161,40322.0
2025-04-09 14:00:00,570.99,574.8,565.6,572.26,59773.0,570.1739,573.9784,564.7916,571.442,59773.0
2025-04-09 14:30:00,574.69,575.47,564.29,567.14,63864.0,573.8686,574.6475,563.4834,566.3294,63864.0
2025-04-09 15:00:00,566.4,577.38,565.68,575.56,38882.0,565.5904,576.5547,564.8715,574.7373,38882.0
2025-04-09 15:30:00,576.06,580.73,570.7,575.52,128455.0,575.2366,579.8999,569.8843,574.6974,128455.0
2025-04-10 09:30:00,570.39,571.99,559.65,563.84,41430.0,569.5747,571.1724,558.8501,563.0341,41430.0
2025-04-10 10:00:00,563.96,563.96,551.71,554.36,39043.0,563.1539,563.1539,550.9214,553.5676,39043.0
2025-04-10 10:30:00,555.53,557.92,548.45,549.85,45858.0,554.736,557.1225,547.6661,549.0641,45858.0
2025-04-10 11:00:00,548.74,549.72,544.66,545.79,39615.0,547.9557,548.9343,543.8815,545.0099,39615.0
2025-04-10 11:30:00,546.0,547.32,537.26,540.11,54610.0,545.2196,546.5377,536.4921,539.338,54610.0
2025-04-10 12:00:00,540.73,542.14,529.72,534.58,47409.0,539.9571,541.3651,528.9629,533.8159,47409.0
2025-04-10 12:30:00,534.95,541.38,534.61,539.36,22345.0,534.1854,540.6062,533.8459,538.5891,22345.0
2025-04-10 13:00:00,539.36,545.0,533.67,542.44,37006.0,538.5891,544.221,532.9072,541.6647,37006.0
2025-04-10 13:30:00,542.61,549.5,541.27,548.01,20384.0,541.8344,548.7146,540.4963,547.2267,20384.0
2025-04-10 14:00:00,548.01,551.0,541.5,550.54,45560.0,547.2267,550.2124,540.726,549.7531,45560.0
2025-04-10 14:30:00,551.17,554.19,546.19,549.03,38519.0,550.3822,553.3979,545.4093,548.2453,38519.0
2025-04-10 15:00:00,548.31,552.25,545.99,546.75,30895.0,547.5263,551.4606,545.2096,545.9685,30895.0
2025-04-10 15:30:00,546.8,549.32,542.92,546.44,113149.0,546.0184,548.5348,542.144,545.659,113149.0
2025-04-11 09:30:00,548.63,553.7,542.5,544.84,31270.0,547.8458,552.9086,541.7246,544.0612,31270.0
2025-04-11 10:00:00,544.0,548.1,538.81,542.47,28872.0,543.2224,547.3166,538.0399,541.6946,28872.0
2025-04-11 10:30:00,540.87,544.28,536.0,538.57,24426.0,540.0969,543.502,535.2339,537.8002,24426.0
2025-04-11 11:00:00,540.35,541.28,533.26,534.86,59574.0,539.5777,540.5063,532.4978,534.0955,59574.0
2025-04-11 11:30:00,534.97,539.74,534.64,538.44,35169.0,534.2053,538.9685,533.8758,537.6704,35169.0
2025-04-11 12:00:00,538.43,542.09,536.66,540.21,23094.0,537.6604,541.3152,535.8929,539.4379,23094.0
2025-04-11 12:30:00,540.33,551.07,539.94,549.81,16075.0,539.5577,550.2823,539.1682,549.0241,16075.0
2025-04-11 13:00:00,549.92,551.73,545.84,546.85,35811.0,549.134,550.9414,545.0598,546.0684,35811.0
2025-04-11 13:30:00,547.0,554.9,545.91,552.92,10343.0,546.2182,554.1069,545.1297,552.1297,10343.0
2025-04-11 14:00:00,554.42,554.42,548.35,548.81,16897.0,553.6275,553.6275,547.5662,548.0256,16897.0
2025-04-11 14:30:00,551.07,553.3,550.5,551.1,9452.0,550.2823,552.5091,549.7131,550.3123,9452.0
2025-04-11 15:00:00,552.34,554.24,551.85,553.13,18743.0,551.5505,553.4478,551.0612,552.3394,18743.0
2025-04-11 15:30:00,552.97,555.53,550.93,553.76,137876.0,552.1796,554.736,550.1425,552.9685,137876.0
2025-04-14 09:30:00,560.44,565.0,556.2,562.04,31161.0,559.6389,564.1924,555.405,561.2367,31161.0
2025-04-14 10:00:00,562.16,563.5,558.51,563.0,66337.0,561.3565,562.6946,557.7117,562.1953,66337.0
2025-04-14 10:30:00,562.8,565.0,561.0,564.02,34265.0,561.9956,564.1924,560.1981,563.2138,34265.0
2025-04-14 11:00:00,564.22,565.02,561.72,562.88,36767.0,563.4135,564.2124,560.9171,562.0755,36767.0
2025-04-14 11:30:00,562.88,564.27,561.71,562.59,16013.0,562.0755,563.4635,560.9071,561.7859,16013.0
2025-04-14 12:00:00,562.04,562.15,555.39,558.1,15494.0,561.2367,561.3465,554.5962,557.3023,15494.0
2025-04-14 12:30:00,558.3,560.3,556.92,557.46,13743.0,557.502,559.4991,556.124,556.6632,13743.0
2025-04-14 13:00:00,558.14,560.83,556.32,557.27,19010.0,557.3422,560.0284,555.5248,556.4735,19010.0
2025-04-14 13:30:00,557.27,560.7,556.54,560.7,26432.0,556.4735,559.8986,555.7445,559.8986,26432.0
2025-04-14 14:00:00,560.15,564.73,559.59,564.01,8575.0,559.3494,563.9228,558.7902,563.2038,8575.0
2025-04-14 14:30:00,565.0,567.95,564.03,567.1,14295.0,564.1924,567.1382,563.2238,566.2894,14295.0
2025-04-14 15:00:00,567.01,572.26,566.63,570.87,18148.0,566.1996,571.442,565.8201,570.054,18148.0
2025-04-14 15:30:00,570.69,574.72,569.39,570.45,74043.0,569.8743,573.8985,568.5761,569.6346,74043.0
2025-04-15 09:30:00,568.55,575.2,560.19,567.65,14579.0,567.7374,574.3778,559.3893,566.8386,14579.0
2025-04-15 10:00:00,569.6,571.91,566.28,568.07,26037.0,568.7858,571.0925,565.4706,567.258,26037.0
2025-04-15 10:30:00,568.01,569.78,564.69,565.15,22323.0,567.1981,568.9656,563.8829,564.3422,22323.0
2025-04-15 11:00:00,565.43,566.1,563.25,563.63,18739.0,564.6218,565.2909,562.4449,562.8244,18739.0
2025-04-15 11:30:00,562.71,563.45,559.53,562.62,45134.0,561.9057,562.6446,558.7302,561.8158,45134.0
2025-04-15 12:00:00,562.2,563.51,560.55,560.55,9631.0,561.3964,562.7046,559.7488,559.7488,9631.0
2025-04-15 12:30:00,561.08,561.83,558.7,559.99,7110.0,560.278,561.027,557.9014,559.1896,7110.0
2025-04-15 13:00:00,559.52,560.11,555.65,556.93,50126.0,558.7203,559.3094,554.8558,556.134,50126.0
2025-04-15 13:30:00,556.85,558.54,555.65,555.65,12924.0,556.0541,557.7417,554.8558,554.8558,12924.0
2025-04-15 14:00:00,556.12,556.16,553.0,554.08,25490.0,555.3251,555.3651,552.2096,553.288,25490.0
2025-04-15 14:30:00,554.95,557.87,554.95,557.87,20478.0,554.1568,557.0726,554.1568,557.0726,20478.0
2025-04-15 15:00:00,557.86,559.84,555.19,559.57,25176.0,557.0626,559.0398,554.3964,558.7702,25176.0
2025-04-15 15:30:00,559.57,560.24,556.47,558.16,48599.0,558.7702,559.4392,555.6746,557.3622,48599.0
2025-04-16 09:30:00,557.0,561.83,544.97,544.97,27030.0,556.2039,561.027,544.1911,544.1911,27030.0
2025-04-16 10:00:00,544.5,549.53,544.5,548.95,23215.0,543.7217,548.7445,543.7217,548.1654,23215.0
2025-04-16 10:30:00,548.63,554.89,547.0,554.43,37123.0,547.8458,554.0969,546.2182,553.6375,37123.0
2025-04-16 11:00:00,555.9,558.6,553.6,558.44,12947.0,555.1054,557.8016,552.8087,557.6418,12947.0
2025-04-16 11:30:00,559.0,559.01,553.51,554.13,12122.0,558.201,558.211,552.7188,553.338,12122.0
2025-04-16 12:00:00,554.41,555.13,551.03,552.11,25602.0,553.6176,554.3365,550.2424,551.3208,25602.0
2025-04-16 12:30:00,552.02,553.25,551.18,553.2,7216.0,551.231,552.4592,550.3922,552.4093,7216.0
2025-04-16 13:00:00,554.05,554.94,552.57,554.07,9422.0,553.2581,554.1468,551.7802,553.278,9422.0
2025-04-16 13:30:00,553.44,553.94,549.57,550.58,26725.0,552.6489,553.1482,548.7845,549.793,26725.0
2025-04-16 14:00:00,550.62,552.15,548.78,550.5,16994.0,549.833,551.3608,547.9956,549.7131,16994.0
2025-04-16 14:30:00,550.88,550.99,548.66,549.08,16553.0,550.0926,550.2024,547.8758,548.2952,16553.0
2025-04-16 15:00:00,549.13,549.15,546.59,547.07,30184.0,548.3451,548.3651,545.8087,546.2881,30184.0
2025-04-16 15:30:00,547.31,550.06,546.31,549.28,46237.0,546.5277,549.2738,545.5291,548.4949,46237.0
2025-04-17 09:30:00,548.07,554.25,545.0,553.37,52367.0,547.2866,553.4578,544.221,552.579,52367.0
2025-04-17 10:00:00,554.0,556.46,552.88,553.94,25446.0,553.2081,555.6646,552.0897,553.1482,25446.0
2025-04-17 10:30:00,553.48,554.02,550.43,553.92,28136.0,552.6889,553.2281,549.6432,553.1283,28136.0
2025-04-17 11:00:00,553.84,558.71,553.16,557.03,8610.0,553.0484,557.9114,552.3693,556.2338,8610.0
2025-04-17 11:30:00,557.8,559.16,555.48,555.53,23216.0,557.0027,558.3608,554.686,554.736,23216.0
2025-04-17 12:00:00,556.85,559.8,555.55,559.79,14106.0,556.0541,558.9999,554.7559,558.9899,14106.0
2025-04-17 12:30:00,558.49,559.92,556.81,557.49,15134.0,557.6917,559.1197,556.0141,556.6932,15134.0
2025-04-17 13:00:00,557.3,558.15,556.26,556.98,14224.0,556.5034,557.3522,555.4649,556.1839,14224.0
2025-04-17 13:30:00,557.75,560.57,556.93,559.48,9047.0,556.9528,559.7688,556.134,558.6803,9047.0
2025-04-17 14:00:00,559.48,561.84,559.14,560.84,11697.0,558.6803,561.0369,558.3408,560.0384,11697.0
2025-04-17 14:30:00,561.53,562.36,559.72,561.0,31906.0,560.7274,561.5562,558.92,560.1981,31906.0
2025-04-17 15:00:00,561.19,561.99,559.42,559.77,32836.0,560.3879,561.1867,558.6204,558.9699,32836.0
2025-04-17 15:30:00,560.13,564.21,560.0,563.18,85143.0,559.3294,563.4036,559.1996,562.375,85143.0
2025-04-21 09:30:00,556.04,557.01,552.96,554.5,12964.0,555.2452,556.2138,552.1696,553.7074,12964.0
2025-04-21 10:00:00,556.84,567.12,553.89,566.39,23866.0,556.0441,566.3094,553.0983,565.5804,23866.0
2025-04-21 10:30:00,564.62,570.35,564.38,566.56,13485.0,563.813,569.5348,563.5733,565.7502,13485.0
2025-04-21 11:00:00,566.62,566.62,560.8,560.8,11594.0,565.8101,565.8101,559.9984,559.9984,11594.0
2025-04-21 11:30:00,559.71,560.97,558.73,560.8,13149.0,558.91,560.1682,557.9314,559.9984,13149.0
2025-04-21 12:00:00,560.99,565.34,560.99,562.89,7786.0,560.1882,564.5319,560.1882,562.0854,7786.0
2025-04-21 12:30:00,564.41,566.4,563.7,564.01,7838.0,563.6033,565.5904,562.8943,563.2038,7838.0
2025-04-21 13:00:00,565.2,565.28,562.08,563.42,12249.0,564.3921,564.472,561.2766,562.6147,12249.0
2025-04-21 13:30:00,563.34,564.58,562.49,562.99,21540.0,562.5348,563.773,561.686,562.1853,21540.0
2025-04-21 14:00:00,562.55,562.6,558.18,559.87,6244.0,561.7459,561.7959,557.3822,559.0698,6244.0
2025-04-21 14:30:00,559.87,560.7,558.56,558.57,6824.0,559.0698,559.8986,557.7616,557.7716,6824.0
2025-04-21 15:00:00,558.91,559.64,557.26,558.43,8984.0,558.1111,558.8401,556.4635,557.6318,8984.0
2025-04-21 15:30:00,558.68,562.52,558.41,561.48,43822.0,557.8815,561.716,557.6118,560.6775,43822.0
2025-04-22 09:30:00,565.5,575.9,565.14,572.0,26711.0,564.6917,575.0768,564.3322,571.1824,26711.0
2025-04-22 10:00:00,572.01,576.47,571.26,574.97,17590.0,571.1924,575.646,570.4435,574.1482,17590.0
2025-04-22 10:30:00,574.88,578.86,573.8,577.44,28814.0,574.0583,578.0326,572.9798,576.6146,28814.0
2025-04-22 11:00:00,577.48,580.13,577.0,579.92,11811.0,576.6546,579.3008,576.1753,579.0911,11811.0
2025-04-22 11:30:00,580.08,583.28,578.95,583.1,27380.0,579.2509,582.4463,578.1225,582.2666,27380.0
2025-04-22 12:00:00,582.84,586.82,582.83,583.93,44884.0,582.0069,585.9812,581.9969,583.0954,44884.0
2025-04-22 12:30:00,584.31,586.66,583.8,585.41,29206.0,583.4748,585.8215,582.9656,584.5733,29206.0
2025-04-22 13:00:00,585.84,587.1,578.15,579.12,34163.0,585.0026,586.2608,577.3236,578.2922,34163.0
2025-04-22 13:30:00,578.81,580.46,577.0,579.0,17591.0,577.9827,579.6303,576.1753,578.1724,17591.0
2025-04-22 14:00:00,579.5,583.32,579.29,583.32,13485.0,578.6717,582.4862,578.462,582.4862,13485.0
2025-04-22 14:30:00,583.69,585.15,583.17,584.86,9888.0,582.8557,584.3136,582.3365,584.024,9888.0
2025-04-22 15:00:00,585.01,585.79,581.67,582.09,11050.0,584.1738,584.9527,580.8386,581.258,11050.0
2025-04-22 15:30:00,582.06,586.56,582.06,586.01,62227.0,581.228,585.7216,581.228,585.1724,62227.0
2025-04-23 09:30:00,595.87,603.77,590.97,592.48,31995.0,595.0183,602.907,590.1253,591.6331,31995.0
2025-04-23 10:00:00,593.47,603.27,591.63,601.99,20386.0,592.6217,602.4077,590.7844,601.1296,20386.0
2025-04-23 10:30:00,601.69,601.8,594.8,595.72,16497.0,600.83,600.9398,593.9498,594.8685,16497.0
2025-04-23 11:00:00,595.37,597.73,590.81,591.27,27568.0,594.519,596.8756,589.9655,590.4249,27568.0
2025-04-23 11:30:00,591.8,593.08,587.76,589.18,19728.0,590.9541,592.2323,586.9199,588.3379,19728.0
2025-04-23 12:00:00,589.0,590.07,584.45,586.65,7677.0,588.1581,589.2266,583.6146,585.8115,7677.0
2025-04-23 12:30:00,587.39,590.85,586.5,590.85,11393.0,586.5504,590.0055,585.6617,590.0055,11393.0
2025-04-23 13:00:00,589.5,592.93,589.5,590.95,10781.0,588.6574,592.0825,588.6574,590.1053,10781.0
2025-04-23 13:30:00,590.5,592.09,588.13,591.4,7958.0,589.656,591.2437,587.2894,590.5547,7958.0
2025-04-23 14:00:00,590.32,591.36,589.15,590.37,9522.0,589.4762,590.5147,588.3079,589.5262,9522.0
2025-04-23 14:30:00,590.47,590.92,587.55,588.13,10244.0,589.626,590.0754,586.7102,587.2894,10244.0
2025-04-23 15:00:00,588.75,588.75,586.54,587.04,8038.0,587.9085,587.9085,585.7016,586.2009,8038.0
2025-04-23 15:30:00,587.42,588.65,585.76,587.35,51369.0,586.5804,587.8086,584.9228,586.5105,51369.0
2025-04-24 09:30:00,590.93,595.28,586.81,590.75,80312.0,590.0854,594.4291,585.9713,589.9056,80312.0
2025-04-24 10:00:00,591.81,598.36,590.66,598.19,16710.0,590.9641,597.5047,589.8157,597.335,16710.0
2025-04-24 10:30:00,598.96,601.28,597.21,598.98,20404.0,598.1039,600.4206,596.3564,598.1239,20404.0
2025-04-24 11:00:00,600.29,600.29,594.5,594.5,22645.0,599.432,599.432,593.6503,593.6503,22645.0
2025-04-24 11:30:00,593.48,596.29,593.22,594.0,18833.0,592.6317,595.4377,592.3721,593.151,18833.0
2025-04-24 12:00:00,594.0,596.53,591.32,591.32,22618.0,593.151,595.6774,590.4748,590.4748,22618.0
2025-04-24 12:30:00,591.38,592.1,589.38,590.97,40690.0,590.5347,591.2537,588.5376,590.1253,40690.0
2025-04-24 13:00:00,590.46,591.96,589.54,590.16,18822.0,589.616,591.1139,588.6973,589.3165,18822.0
2025-04-24 13:30:00,590.69,593.04,590.09,592.1,18275.0,589.8457,592.1923,589.2466,591.2537,18275.0
2025-04-24 14:00:00,592.41,593.5,590.1,592.5,44016.0,591.5632,592.6517,589.2565,591.6531,44016.0
2025-04-24 14:30:00,592.28,595.72,592.28,594.76,24662.0,591.4334,594.8685,591.4334,593.9099,24662.0
2025-04-24 15:00:00,593.76,597.49,591.94,595.55,18703.0,592.9113,596.636,591.0939,594.6988,18703.0
2025-04-24 15:30:00,595.55,600.33,594.87,599.44,84319.0,594.6988,599.4719,594.0197,598.5832,84319.0
2025-04-25 09:30:00,598.33,598.65,585.78,590.62,27425.0,597.4748,597.7943,584.9427,589.7758,27425.0
2025-04-25 10:00:00,591.5,595.27,588.57,589.5,26091.0,590.6545,594.4192,587.7287,588.6574,26091.0
2025-04-25 10:30:00,590.43,594.9,590.43,593.38,23201.0,589.5861,594.0497,589.5861,592.5319,23201.0
2025-04-25 11:00:00,593.38,596.0,593.11,593.7,19168.0,592.5319,595.1481,592.2622,592.8514,19168.0
2025-04-25 11:30:00,593.43,594.77,592.33,593.46,20025.0,592.5818,593.9199,591.4834,592.6117,20025.0
2025-04-25 12:00:00,593.46,597.36,593.07,596.51,12642.0,592.6117,596.5062,592.2223,595.6574,12642.0
2025-04-25 12:30:00,596.73,598.18,596.72,597.52,3818.0,595.8771,597.325,595.8671,596.6659,3818.0
2025-04-25 13:00:00,597.74,599.94,595.63,599.94,28459.0,596.8856,599.0825,594.7786,599.0825,28459.0
2025-04-25 13:30:00,599.64,599.95,596.11,596.57,14085.0,598.7829,599.0925,595.258,595.7173,14085.0
2025-04-25 14:00:00,596.71,599.28,596.71,598.39,11019.0,595.8571,598.4234,595.8571,597.5347,11019.0
2025-04-25 14:30:00,598.67,600.56,598.35,599.48,7817.0,597.8143,599.7016,597.4948,598.6231,7817.0
2025-04-25 15:00:00,599.66,602.08,599.65,600.19,21470.0,598.8029,601.2194,598.7929,599.3321,21470.0
2025-04-25 15:30:00,600.61,602.79,599.12,601.92,41527.0,599.7515,601.9284,598.2637,601.0597,41527.0
2025-04-28 09:30:00,603.36,612.35,603.18,610.03,24638.0,602.4976,611.4747,602.3179,609.1581,24638.0
2025-04-28 10:00:00,609.59,614.83,606.36,611.29,35026.0,608.7187,613.9512,605.4933,610.4163,35026.0
2025-04-28 10:30:00,610.75,612.62,608.0,611.59,15609.0,609.877,611.7444,607.131,610.7158,15609.0
2025-04-28 11:00:00,612.07,613.33,608.5,609.17,25552.0,611.1951,612.4533,607.6302,608.2993,25552.0
2025-04-28 11:30:00,608.88,609.39,606.69,607.39,13496.0,608.0097,608.519,605.8228,606.5218,13496.0
2025-04-28 12:00:00,607.38,607.38,605.0,606.3,13611.0,606.5118,606.5118,604.1353,605.4334,13611.0
2025-04-28 12:30:00,606.31,607.35,603.81,603.81,11878.0,605.4434,606.4819,602.947,602.947,11878.0
2025-04-28 13:00:00,604.24,606.05,602.96,603.92,23872.0,603.3763,605.1838,602.0982,603.0568,23872.0
2025-04-28 13:30:00,603.5,604.58,602.67,604.26,11747.0,602.6374,603.7159,601.8086,603.3963,11747.0
2025-04-28 14:00:00,603.98,607.21,603.58,605.11,66250.0,603.1167,606.3421,602.7173,604.2451,66250.0
2025-04-28 14:30:00,605.09,606.6,601.19,606.6,79261.0,604.2251,605.733,600.3307,605.733,79261.0
2025-04-28 15:00:00,606.69,608.48,606.0,607.93,31321.0,605.8228,607.6103,605.1338,607.0611,31321.0
2025-04-28 15:30:00,607.87,612.3,607.11,610.87,69571.0,607.0011,611.4248,606.2422,609.9969,69571.0
2025-04-29 09:30:00,562.35,566.0,542.44,558.13,333935.0,561.5462,565.191,541.6647,557.3322,333935.0
2025-04-29 10:00:00,558.72,561.32,550.03,560.26,182202.0,557.9214,560.5177,549.2438,559.4592,182202.0
2025-04-29 10:30:00,561.62,576.04,561.07,574.94,167515.0,560.8173,575.2166,560.268,574.1182,167515.0
2025-04-29 11:00:00,574.84,579.98,567.0,568.12,69581.0,574.0184,579.151,566.1896,567.308,69581.0
2025-04-29 11:30:00,568.05,568.65,562.9,564.33,52029.0,567.2381,567.8372,562.0954,563.5234,52029.0
2025-04-29 12:00:00,565.07,569.76,562.5,564.47,56135.0,564.2623,568.9456,561.696,563.6632,56135.0
2025-04-29 12:30:00,564.58,564.58,557.99,559.0,55716.0,563.773,563.773,557.1924,558.201,55716.0
2025-04-29 13:00:00,559.3,560.26,555.86,556.5,27403.0,558.5006,559.4592,555.0655,555.7046,27403.0
2025-04-29 13:30:00,556.51,565.65,555.81,564.47,40178.0,555.7146,564.8415,555.0156,563.6632,40178.0
2025-04-29 14:00:00,564.42,572.26,564.3,570.32,35119.0,563.6133,571.442,563.4934,569.5048,35119.0
2025-04-29 14:30:00,570.27,572.98,565.28,566.31,53637.0,569.4549,572.161,564.472,565.5006,53637.0
2025-04-29 15:00:00,566.37,567.24,563.0,563.46,44445.0,565.5605,566.4292,562.1953,562.6546,44445.0
2025-04-29 15:30:00,564.41,569.17,562.2,568.91,212891.0,563.6033,568.3565,561.3964,568.0968,212891.0
2025-04-30 09:30:00,579.26,585.0,569.33,569.92,103865.0,578.432,584.1638,568.5162,569.1054,103865.0
2025-04-30 10:00:00,569.63,576.58,566.98,576.01,38644.0,568.8158,575.7559,566.1696,575.1867,38644.0
2025-04-30 10:30:00,576.02,578.16,572.32,577.43,34625.0,575.1967,577.3336,571.502,576.6047,34625.0
2025-04-30 11:00:00,577.6,583.0,577.34,581.33,37267.0,576.7744,582.1667,576.5148,580.4991,37267.0
2025-04-30 11:30:00,581.67,585.0,579.18,581.49,44804.0,580.8386,584.1638,578.3522,580.6589,44804.0
2025-04-30 12:00:00,580.37,586.9,580.27,583.93,28565.0,579.5405,586.0611,579.4406,583.0954,28565.0
2025-04-30 12:30:00,584.14,591.27,584.01,589.44,17301.0,583.3051,590.4249,583.1753,588.5975,17301.0
2025-04-30 13:00:00,590.0,591.55,587.53,591.55,38948.0,589.1567,590.7045,586.6902,590.7045,38948.0
2025-04-30 13:30:00,591.15,593.5,589.12,592.02,51036.0,590.305,592.6517,588.2779,591.1738,51036.0
2025-04-30 14:00:00,592.32,596.5,589.62,593.89,50545.0,591.4734,595.6474,588.7772,593.0411,50545.0
2025-04-30 14:30:00,593.96,594.41,591.99,594.29,36810.0,593.111,593.5604,591.1438,593.4406,36810.0
2025-04-30 15:00:00,594.21,595.11,592.75,594.34,38180.0,593.3607,594.2594,591.9028,593.4905,38180.0
2025-04-30 15:30:00,593.84,600.2,592.77,598.45,136436.0,592.9912,599.3421,591.9227,597.5946,136436.0
2025-05-01 09:30:00,589.77,592.99,578.5,586.79,49487.0,588.927,592.1424,577.6731,585.9513,49487.0
2025-05-01 10:00:00,588.72,593.94,588.23,591.8,32408.0,587.8785,593.0911,587.3892,590.9541,32408.0
2025-05-01 10:30:00,592.12,593.35,590.28,591.64,22095.0,591.2737,592.5019,589.4363,590.7943,22095.0
2025-05-01 11:00:00,591.22,592.29,587.97,590.85,21073.0,590.3749,591.4434,587.1296,590.0055,21073.0
2025-05-01 11:30:00,590.08,591.5,584.18,584.18,30702.0,589.2366,590.6545,583.345,583.345,30702.0
2025-05-01 12:00:00,584.52,585.57,582.17,585.01,46257.0,583.6845,584.733,581.3379,584.1738,46257.0
2025-05-01 12:30:00,584.46,585.18,581.59,582.91,28972.0,583.6246,584.3436,580.7587,582.0768,28972.0
2025-05-01 13:00:00,583.53,586.21,582.86,584.26,22086.0,582.6959,585.3721,582.0269,583.4249,22086.0
2025-05-01 13:30:00,584.23,585.74,581.29,581.4,13567.0,583.3949,584.9028,580.4591,580.569,13567.0
2025-05-01 14:00:00,581.56,585.33,581.55,584.78,18461.0,580.7288,584.4934,580.7188,583.9442,18461.0
2025-05-01 14:30:00,584.77,584.9,583.2,584.38,11052.0,583.9342,584.064,582.3664,583.5447,11052.0
2025-05-01 15:00:00,584.12,586.01,582.5,586.0,14859.0,583.2851,585.1724,581.6674,585.1624,14859.0
2025-05-01 15:30:00,585.92,590.19,584.97,590.13,101180.0,585.0825,589.3464,584.1339,589.2865,101180.0
2025-05-02 09:30:00,600.0,612.11,599.08,604.0,63290.0,599.1424,611.2351,598.2237,603.1367,63290.0
2025-05-02 10:00:00,604.18,607.38,601.36,603.75,29301.0,603.3164,606.5118,600.5005,602.887,29301.0
2025-05-02 10:30:00,603.32,615.61,603.06,615.61,43659.0,602.4577,614.7301,602.198,614.7301,43659.0
2025-05-02 11:00:00,614.48,615.11,604.89,606.43,47593.0,613.6017,614.2308,604.0254,605.5632,47593.0
2025-05-02 11:30:00,606.64,611.26,605.97,609.24,40297.0,605.7729,610.3863,605.1039,608.3692,40297.0
2025-05-02 12:00:00,609.61,610.9,607.2,609.0,55692.0,608.7387,610.0268,606.3321,608.1295,55692.0
2025-05-02 12:30:00,608.83,611.53,608.82,611.09,23791.0,607.9598,610.6559,607.9498,610.2165,23791.0
2025-05-02 13:00:00,611.08,611.79,607.44,610.21,134901.0,610.2066,610.9155,606.5718,609.3378,134901.0
2025-05-02 13:30:00,609.66,609.66,605.15,605.59,50484.0,608.7886,608.7886,604.285,604.7244,50484.0
2025-05-02 14:00:00,605.54,609.1,605.27,609.1,23169.0,604.6745,608.2294,604.4049,608.2294,23169.0
2025-05-02 14:30:00,609.1,609.49,604.5,604.87,22672.0,608.2294,608.6188,603.636,604.0054,22672.0
2025-05-02 15:00:00,605.22,609.29,603.71,607.65,55857.0,604.3549,608.4191,602.8471,606.7815,55857.0
2025-05-02 15:30:00,607.76,610.56,603.4,605.92,143217.0,606.8913,609.6873,602.5375,605.0539,143217.0
2025-05-05 09:30:00,604.48,609.82,602.09,603.52,118968.0,603.616,608.9484,601.2294,602.6574,118968.0
2025-05-05 10:00:00,604.44,607.64,604.42,607.4,18750.0,603.5761,606.7715,603.5561,606.5318,18750.0
2025-05-05 10:30:00,606.9,611.04,606.08,607.27,20109.0,606.0325,610.1666,605.2137,606.402,20109.0
2025-05-05 11:00:00,607.27,608.77,604.82,607.04,18006.0,606.402,607.8999,603.9555,606.1723,18006.0
2025-05-05 11:30:00,606.44,606.91,604.25,606.12,19859.0,605.5732,606.0425,603.3863,605.2537,19859.0
2025-05-05 12:00:00,606.27,608.57,606.27,607.36,12135.0,605.4034,607.7001,605.4034,606.4919,12135.0
2025-05-05 12:30:00,607.5,607.68,605.78,606.76,14695.0,606.6317,606.8114,604.9141,605.8927,14695.0
2025-05-05 13:00:00,606.74,607.73,604.91,605.02,29289.0,605.8728,606.8613,604.0454,604.1552,29289.0
2025-05-05 13:30:00,605.03,607.08,604.69,605.07,19018.0,604.1652,606.2123,603.8257,604.2052,19018.0
2025-05-05 14:00:00,605.2,608.93,605.01,608.93,13216.0,604.335,608.0596,604.1452,608.0596,13216.0
2025-05-05 14:30:00,608.33,609.87,606.73,606.95,17402.0,607.4605,608.9983,605.8628,606.0825,17402.0
2025-05-05 15:00:00,606.59,607.02,604.95,605.88,30211.0,605.723,606.1524,604.0853,605.014,30211.0
2025-05-05 15:30:00,605.88,606.89,601.8,603.4,113817.0,605.014,606.0225,600.9398,602.5375,113817.0
2025-05-06 09:30:00,601.01,606.87,584.76,584.76,49108.0,600.151,606.0026,583.9242,583.9242,49108.0
2025-05-06 10:00:00,584.63,585.59,581.0,583.55,18374.0,583.7944,584.753,580.1696,582.7159,18374.0
2025-05-06 10:30:00,583.55,583.55,576.58,580.86,39996.0,582.7159,582.7159,575.7559,580.0298,39996.0
2025-05-06 11:00:00,581.4,582.7,576.06,579.53,98278.0,580.569,581.8671,575.2366,578.7017,98278.0
2025-05-06 11:30:00,579.6,580.18,574.48,578.76,70213.0,578.7716,579.3507,573.6589,577.9328,70213.0
2025-05-06 12:00:00,579.03,583.14,577.97,579.61,22244.0,578.2024,582.3065,577.1439,578.7815,22244.0
2025-05-06 12:30:00,579.43,579.69,569.57,572.0,34378.0,578.6018,578.8614,568.7559,571.1824,34378.0
2025-05-06 13:00:00,572.73,572.9,567.6,569.23,31098.0,571.9114,572.0811,566.7887,568.4164,31098.0
2025-05-06 13:30:00,568.96,569.19,563.02,564.0,33834.0,568.1468,568.3764,562.2153,563.1939,33834.0
2025-05-06 14:00:00,564.66,567.13,562.47,563.87,22771.0,563.8529,566.3194,561.666,563.064,22771.0
2025-05-06 14:30:00,564.31,565.15,561.84,564.85,28355.0,563.5034,564.3422,561.0369,564.0426,28355.0
2025-05-06 15:00:00,564.36,564.41,559.17,563.21,27143.0,563.5533,563.6033,558.3708,562.405,27143.0
2025-05-06 15:30:00,563.61,564.07,557.64,558.55,146693.0,562.8044,563.2638,556.8429,557.7516,146693.0
2025-05-07 09:30:00,561.79,568.14,560.82,564.46,53562.0,560.987,567.3279,560.0184,563.6532,53562.0
2025-05-07 10:00:00,563.99,564.45,559.52,560.1,16406.0,563.1839,563.6432,558.7203,559.2994,16406.0
2025-05-07 10:30:00,559.99,561.47,556.55,557.02,30695.0,559.1896,560.6675,555.7545,556.2238,30695.0
2025-05-07 11:00:00,556.62,561.69,556.36,561.08,40759.0,555.8244,560.8872,555.5648,560.278,40759.0
2025-05-07 11:30:00,560.61,565.26,560.26,564.59,21744.0,559.8087,564.4521,559.4592,563.783,21744.0
2025-05-07 12:00:00,564.61,565.12,562.36,564.32,31400.0,563.803,564.3123,561.5562,563.5134,31400.0
2025-05-07 12:30:00,564.21,567.07,563.91,567.07,9158.0,563.4036,566.2595,563.104,566.2595,9158.0
2025-05-07 13:00:00,567.07,567.66,563.71,563.77,26496.0,566.2595,566.8486,562.9043,562.9642,26496.0
2025-05-07 13:30:00,563.65,564.48,561.86,561.86,26029.0,562.8444,563.6732,561.0569,561.0569,26029.0
2025-05-07 14:00:00,561.91,561.96,556.87,560.63,43243.0,561.1068,561.1568,556.074,559.8287,43243.0
2025-05-07 14:30:00,560.4,562.89,559.29,562.8,21083.0,559.599,562.0854,558.4906,561.9956,21083.0
2025-05-07 15:00:00,562.39,563.1,559.13,559.7,25558.0,561.5862,562.2951,558.3308,558.9,25558.0
2025-05-07 15:30:00,559.31,564.22,559.0,561.01,88964.0,558.5106,563.4135,558.201,560.2081,88964.0
2025-05-08 09:30:00,547.88,547.88,520.5,531.44,219123.0,547.0969,547.0969,519.756,530.6804,219123.0
2025-05-08 10:00:00,532.18,537.8,528.73,537.75,130866.0,531.4193,537.0313,527.9743,536.9814,130866.0
2025-05-08 10:30:00,537.76,538.97,531.9,535.02,87331.0,536.9914,538.1996,531.1397,534.2553,87331.0
2025-05-08 11:00:00,534.11,540.55,532.51,539.67,155619.0,533.3466,539.7774,531.7489,538.8986,155619.0
2025-05-08 11:30:00,539.5,544.1,536.83,539.46,185910.0,538.7289,543.3223,536.0627,538.6889,185910.0
2025-05-08 12:00:00,540.26,546.79,539.32,545.42,53855.0,539.4878,546.0085,538.5491,544.6404,53855.0
2025-05-08 12:30:00,545.43,551.14,543.73,549.94,41512.0,544.6504,550.3522,542.9528,549.154,41512.0
2025-05-08 13:00:00,549.73,549.73,546.5,547.94,44115.0,548.9443,548.9443,545.7189,547.1568,44115.0
2025-05-08 13:30:00,547.84,549.76,546.57,546.99,43791.0,547.057,548.9742,545.7888,546.2082,43791.0
2025-05-08 14:00:00,546.96,547.48,544.91,546.56,77469.0,546.1782,546.6975,544.1311,545.7788,77469.0
2025-05-08 14:30:00,546.91,551.06,546.9,547.95,88198.0,546.1283,550.2723,546.1183,547.1668,88198.0
2025-05-08 15:00:00,547.95,550.24,547.25,549.77,91929.0,547.1668,549.4535,546.4678,548.9842,91929.0
2025-05-08 15:30:00,550.26,552.58,547.04,547.24,162231.0,549.4735,551.7902,546.2581,546.4578,162231.0
2025-05-09 09:30:00,549.0,552.84,542.58,546.93,55605.0,548.2153,552.0498,541.8045,546.1483,55605.0
2025-05-09 10:00:00,547.65,550.53,541.8,544.08,34994.0,546.8672,549.7431,541.0256,543.3023,34994.0
2025-05-09 10:30:00,544.12,546.94,543.2,544.26,28961.0,543.3423,546.1582,542.4236,543.4821,28961.0
2025-05-09 11:00:00,543.67,545.4,541.94,542.54,17497.0,542.8929,544.6204,541.1654,541.7645,17497.0
2025-05-09 11:30:00,542.74,543.22,541.0,542.23,18414.0,541.9642,542.4436,540.2267,541.455,18414.0
2025-05-09 12:00:00,542.31,542.42,539.39,540.0,26262.0,541.5349,541.6447,538.619,539.2282,26262.0
2025-05-09 12:30:00,539.59,540.12,535.77,538.83,22936.0,538.8187,539.348,535.0042,538.0598,22936.0
2025-05-09 13:00:00,539.2,540.24,537.33,539.36,46012.0,538.4293,539.4678,536.562,538.5891,46012.0
2025-05-09 13:30:00,539.5,540.84,537.96,539.11,53767.0,538.7289,540.067,537.1911,538.3394,53767.0
2025-05-09 14:00:00,539.63,539.63,536.74,537.43,41233.0,538.8587,538.8587,535.9728,536.6618,41233.0
2025-05-09 14:30:00,537.01,538.2,534.78,535.36,35628.0,536.2424,537.4307,534.0156,534.5948,35628.0
2025-05-09 15:00:00,535.51,536.13,533.52,533.57,71671.0,534.7446,535.3637,532.7574,532.8073,71671.0
2025-05-09 15:30:00,533.57,533.75,527.13,527.4,217556.0,532.8073,532.9871,526.3766,526.6462,217556.0
2025-05-12 09:30:00,543.82,576.43,535.29,567.22,220368.0,543.0427,575.6061,534.5249,566.4093,220368.0
2025-05-12 10:00:00,567.22,574.0,567.22,570.1,68045.0,566.4093,573.1796,566.4093,569.2851,68045.0
2025-05-12 10:30:00,569.4,572.2,565.87,568.76,43417.0,568.5861,571.3821,565.0612,567.9471,43417.0
2025-05-12 11:00:00,568.88,573.12,567.86,568.34,50453.0,568.0669,572.3008,567.0483,567.5277,50453.0
2025-05-12 11:30:00,567.73,569.03,563.56,564.57,53506.0,566.9185,568.2167,562.7545,563.763,53506.0
2025-05-12 12:00:00,564.85,569.45,563.81,567.94,59266.0,564.0426,568.6361,563.0041,567.1282,59266.0
2025-05-12 12:30:00,567.98,571.25,567.8,570.82,43228.0,567.1682,570.4335,566.9884,570.0041,43228.0
2025-05-12 13:00:00,570.82,575.03,570.5,574.18,58403.0,570.0041,574.2081,569.6846,573.3593,58403.0
2025-05-12 13:30:00,573.26,575.4,573.26,573.72,23235.0,572.4406,574.5776,572.4406,572.9,23235.0
2025-05-12 14:00:00,573.85,575.21,572.45,572.46,18167.0,573.0298,574.3878,571.6318,571.6418,18167.0
2025-05-12 14:30:00,572.65,575.37,572.13,573.55,23001.0,571.8315,574.5476,571.3122,572.7302,23001.0
2025-05-12 15:00:00,573.76,577.99,573.18,577.03,41247.0,572.9399,577.1639,572.3607,576.2052,41247.0
2025-05-12 15:30:00,577.1,577.38,574.2,575.96,83538.0,576.2751,576.5547,573.3793,575.1368,83538.0
2025-05-13 09:30:00,571.45,573.54,558.45,567.04,41049.0,570.6332,572.7202,557.6518,566.2295,41049.0
2025-05-13 10:00:00,565.56,566.28,560.75,562.0,34140.0,564.7516,565.4706,559.9485,561.1967,34140.0
2025-05-13 10:30:00,562.5,563.41,560.0,560.0,43612.0,561.696,562.6047,559.1996,559.1996,43612.0
2025-05-13 11:00:00,559.48,563.71,559.48,561.54,20128.0,558.6803,562.9043,558.6803,560.7374,20128.0
2025-05-13 11:30:00,561.83,564.43,561.63,563.61,39137.0,561.027,563.6232,560.8272,562.8044,39137.0
2025-05-13 12:00:00,563.18,568.85,562.79,568.85,14346.0,562.375,568.0369,561.9856,568.0369,14346.0
2025-05-13 12:30:00,568.21,570.71,568.21,570.23,11565.0,567.3978,569.8943,567.3978,569.4149,11565.0
2025-05-13 13:00:00,570.42,572.43,569.28,571.33,17686.0,569.6047,571.6118,568.4663,570.5134,17686.0
2025-05-13 13:30:00,571.75,574.11,571.59,571.65,22155.0,570.9328,573.2894,570.773,570.8329,22155.0
2025-05-13 14:00:00,572.62,573.85,570.56,570.69,12545.0,571.8015,573.0298,569.7445,569.8743,12545.0
2025-05-13 14:30:00,570.42,571.02,569.15,570.06,24820.0,569.6047,570.2038,568.3365,569.2452,24820.0
2025-05-13 15:00:00,570.0,572.89,569.83,572.88,16231.0,569.1853,572.0711,569.0155,572.0612,16231.0
2025-05-13 15:30:00,573.11,575.05,572.38,574.33,70681.0,572.2908,574.2281,571.5619,573.5091,70681.0
2025-05-14 09:30:00,576.35,580.56,570.0,577.22,79449.0,575.5262,579.7302,569.1853,576.395,79449.0
2025-05-14 10:00:00,577.2,578.13,568.19,572.54,142477.0,576.375,577.3037,567.3779,571.7216,142477.0
2025-05-14 10:30:00,572.88,574.58,571.46,573.88,21674.0,572.0612,573.7587,570.6432,573.0597,21674.0
2025-05-14 11:00:00,573.45,573.45,568.63,571.57,29404.0,572.6303,572.6303,567.8172,570.753,29404.0
2025-05-14 11:30:00,571.11,572.0,569.63,571.71,14316.0,570.2937,571.1824,568.8158,570.8928,14316.0
2025-05-14 12:00:00,572.23,574.73,571.39,571.92,12400.0,571.4121,573.9085,570.5733,571.1025,12400.0
2025-05-14 12:30:00,571.93,572.78,570.53,572.51,10716.0,571.1125,571.9613,569.7145,571.6917,10716.0
2025-05-14 13:00:00,572.08,572.32,570.83,571.36,16231.0,571.2623,571.502,570.0141,570.5433,16231.0
2025-05-14 13:30:00,571.85,572.69,570.82,571.77,7019.0,571.0326,571.8714,570.0041,570.9527,7019.0
2025-05-14 14:00:00,571.67,571.67,569.36,570.02,17408.0,570.8529,570.8529,568.5462,569.2052,17408.0
2025-05-14 14:30:00,570.08,570.78,567.58,570.15,18235.0,569.2652,569.9642,566.7687,569.3351,18235.0
2025-05-14 15:00:00,569.68,572.77,569.53,571.63,29579.0,568.8657,571.9513,568.7159,570.8129,29579.0
2025-05-14 15:30:00,571.45,574.26,570.23,571.44,124384.0,570.6332,573.4392,569.4149,570.6232,124384.0
2025-05-15 09:30:00,576.13,576.13,564.9,567.26,89862.0,575.3065,575.3065,564.0926,566.4492,89862.0
2025-05-15 10:00:00,567.08,570.31,565.96,568.89,62029.0,566.2695,569.4948,565.1511,568.0769,62029.0
2025-05-15 10:30:00,568.79,570.69,568.25,569.18,34755.0,567.977,569.8743,567.4378,568.3664,34755.0
2025-05-15 11:00:00,569.6,572.49,569.6,569.75,100662.0,568.7858,571.6717,568.7858,568.9356,100662.0
2025-05-15 11:30:00,570.04,575.1,569.74,574.61,52320.0,569.2252,574.278,568.9256,573.7887,52320.0
2025-05-15 12:00:00,574.98,576.58,573.97,576.0,8395.0,574.1582,575.7559,573.1496,575.1767,8395.0
2025-05-15 12:30:00,575.0,580.52,575.0,580.39,17348.0,574.1781,579.6902,574.1781,579.5604,17348.0
2025-05-15 13:00:00,580.7,582.5,580.0,581.58,35346.0,579.87,581.6674,579.171,580.7487,35346.0
2025-05-15 13:30:00,581.63,584.57,581.5,583.54,39148.0,580.7987,583.7345,580.6688,582.7059,39148.0
2025-05-15 14:00:00,583.54,584.05,578.98,581.17,25281.0,582.7059,583.2152,578.1524,580.3393,25281.0
2025-05-15 14:30:00,581.16,582.17,580.35,580.8,21178.0,580.3293,581.3379,579.5205,579.9698,21178.0
2025-05-15 15:00:00,580.96,582.32,580.56,581.7,36717.0,580.1296,581.4877,579.7302,580.8686,36717.0
2025-05-15 15:30:00,581.7,585.26,581.65,585.26,99045.0,580.8686,584.4235,580.8186,584.4235,99045.0
2025-05-16 09:30:00,588.23,588.24,581.49,588.24,47476.0,587.3892,587.3992,580.6589,587.3992,47476.0
2025-05-16 10:00:00,588.0,589.0,584.33,588.5,25825.0,587.1595,588.1581,583.4948,587.6588,25825.0
2025-05-16 10:30:00,588.91,589.86,588.0,588.34,11736.0,588.0682,589.0169,587.1595,587.4991,11736.0
2025-05-16 11:00:00,588.67,588.88,587.67,588.11,23939.0,587.8286,588.0383,586.83,587.2694,23939.0
2025-05-16 11:30:00,588.57,588.8,586.58,588.0,41903.0,587.7287,587.9584,585.7416,587.1595,41903.0
2025-05-16 12:00:00,588.0,588.6,586.41,587.77,33263.0,587.1595,587.7587,585.5718,586.9299,33263.0
2025-05-16 12:30:00,588.6,589.17,588.05,588.73,5991.0,587.7587,588.3279,587.2095,587.8885,5991.0
2025-05-16 13:00:00,588.86,591.98,588.86,590.31,8679.0,588.0183,591.1339,588.0183,589.4662,8679.0
2025-05-16 13:30:00,590.18,592.79,590.18,592.45,14362.0,589.3364,591.9427,589.3364,591.6032,14362.0
2025-05-16 14:00:00,592.75,593.96,590.7,591.9,23421.0,591.9028,593.111,589.8557,591.054,23421.0
2025-05-16 14:30:00,591.9,594.17,591.52,593.82,11760.0,591.054,593.3207,590.6745,592.9712,11760.0
2025-05-16 15:00:00,593.88,594.43,593.05,593.62,33766.0,593.0311,593.5804,592.2023,592.7715,33766.0
2025-05-16 15:30:00,593.6,595.19,593.0,594.32,67107.0,592.7515,594.3393,592.1524,593.4705,67107.0
2025-05-19 09:30:00,588.48,598.56,588.0,590.4,39271.0,587.6389,597.7045,587.1595,589.5561,39271.0
2025-05-19 10:00:00,589.67,591.37,586.89,587.54,18045.0,588.8272,590.5247,586.0511,586.7002,18045.0
2025-05-19 10:30:00,587.41,588.94,586.68,587.88,9277.0,586.5704,588.0982,585.8414,587.0397,9277.0
2025-05-19 11:00:00,587.9,589.19,587.41,588.3,7073.0,587.0597,588.3478,586.5704,587.4591,7073.0
2025-05-19 11:30:00,588.31,591.04,587.84,589.77,8358.0,587.4691,590.1952,586.9998,588.927,8358.0
2025-05-19 12:00:00,589.89,592.41,589.63,592.32,13790.0,589.0468,591.5632,588.7872,591.4734,13790.0
2025-05-19 12:30:00,592.35,594.0,591.62,593.85,9553.0,591.5033,593.151,590.7744,593.0012,9553.0
2025-05-19 13:00:00,593.81,594.8,591.52,593.43,10240.0,592.9612,593.9498,590.6745,592.5818,10240.0
2025-05-19 13:30:00,592.96,593.17,592.14,592.22,4363.0,592.1125,592.3222,591.2936,591.3735,4363.0
2025-05-19 14:00:00,592.02,594.05,592.0,594.05,9357.0,591.1738,593.2009,591.1538,593.2009,9357.0
2025-05-19 14:30:00,594.0,595.08,593.53,594.44,7907.0,593.151,594.2294,592.6816,593.5903,7907.0
2025-05-19 15:00:00,594.31,594.41,592.76,594.0,12242.0,593.4605,593.5604,591.9127,593.151,12242.0
2025-05-19 15:30:00,594.08,597.4,593.72,596.41,33166.0,593.2309,596.5461,592.8714,595.5575,33166.0
2025-05-20 09:30:00,595.01,603.58,595.01,601.54,60805.0,595.01,603.58,595.01,601.54,60805.0
2025-05-20 10:00:00,601.49,607.86,601.49,604.27,39773.0,601.49,607.86,601.49,604.27,39773.0
2025-05-20 10:30:00,604.99,607.69,604.39,605.02,14749.0,604.99,607.69,604.39,605.02,14749.0
2025-05-20 11:00:00,604.93,607.72,603.17,607.44,29530.0,604.93,607.72,603.17,607.44,29530.0
2025-05-20 11:30:00,606.54,608.0,604.33,605.56,21046.0,606.54,608.0,604.33,605.56,21046.0
2025-05-20 12:00:00,605.56,606.53,604.39,605.45,17052.0,605.56,606.53,604.39,605.45,17052.0
2025-05-20 12:30:00,605.42,607.98,605.31,606.65,23916.0,605.42,607.98,605.31,606.65,23916.0
2025-05-20 13:00:00,607.32,610.72,607.12,609.91,22264.0,607.32,610.72,607.12,609.91,22264.0
2025-05-20 13:30:00,609.91,614.14,609.67,612.5,47110.0,609.91,614.14,609.67,612.5,47110.0
2025-05-20 14:00:00,612.98,615.2,612.38,612.38,35058.0,612.98,615.2,612.38,612.38,35058.0
2025-05-20 14:30:00,612.31,612.31,609.15,610.0,17124.0,612.31,612.31,609.15,610.0,17124.0
2025-05-20 15:00:00,609.81,612.18,609.03,611.63,28959.0,609.81,612.18,609.03,611.63,28959.0
2025-05-20 15:30:00,611.46,615.45,610.79,614.52,75404.0,611.46,615.45,610.79,614.52,75404.0
2025-05-21 09:30:00,613.06,617.52,607.25,608.3,52343.0,613.06,617.52,607.25,608.3,52343.0
2025-05-21 10:00:00,609.59,611.72,606.76,607.68,16582.0,609.59,611.72,606.76,607.68,16582.0
2025-05-21 10:30:00,608.28,610.27,607.19,607.93,39458.0,608.28,610.27,607.19,607.93,39458.0
2025-05-21 11:00:00,607.69,609.59,605.47,608.4,17062.0,607.69,609.59,605.47,608.4,17062.0
2025-05-21 11:30:00,608.3,610.67,607.55,610.25,8703.0,608.3,610.67,607.55,610.25,8703.0
2025-05-21 12:00:00,610.05,610.25,607.6,608.18,7956.0,610.05,610.25,607.6,608.18,7956.0
2025-05-21 12:30:00,608.18,609.39,607.56,608.55,20225.0,608.18,609.39,607.56,608.55,20225.0
2025-05-21 13:00:00,607.73,608.06,599.77,599.77,34066.0,607.73,608.06,599.77,599.77,34066.0
2025-05-21 13:30:00,599.97,601.56,597.91,599.97,45364.0,599.97,601.56,597.91,599.97,45364.0
2025-05-21 14:00:00,599.94,602.86,599.32,602.86,28270.0,599.94,602.86,599.32,602.86,28270.0
2025-05-21 14:30:00,602.86,605.05,601.66,602.0,18009.0,602.86,605.05,601.66,602.0,18009.0
2025-05-21 15:00:00,602.34,604.3,601.17,602.5,30641.0,602.34,604.3,601.17,602.5,30641.0
2025-05-21 15:30:00,602.95,606.04,602.94,604.64,116052.0,602.95,606.04,602.94,604.64,116052.0
2025-05-22 09:30:00,603.2,605.5,602.18,603.97,18936.0,603.2,605.5,602.18,603.97,18936.0
2025-05-22 10:00:00,603.54,604.62,599.39,600.33,22230.0,603.54,604.62,599.39,600.33,22230.0
2025-05-22 10:30:00,599.47,599.64,593.39,594.75,26679.0,599.47,599.64,593.39,594.75,26679.0
2025-05-22 11:00:00,595.53,595.53,592.72,594.82,12602.0,595.53,595.53,592.72,594.82,12602.0
2025-05-22 11:30:00,593.37,597.28,593.37,596.65,18628.0,593.37,597.28,593.37,596.65,18628.0
2025-05-22 12:00:00,596.77,597.95,596.17,597.49,13306.0,596.77,597.95,596.17,597.49,13306.0
2025-05-22 12:30:00,597.5,598.11,594.31,594.32,10520.0,597.5,598.11,594.31,594.32,10520.0
2025-05-22 13:00:00,594.21,596.85,593.76,596.46,13959.0,594.21,596.85,593.76,596.46,13959.0
2025-05-22 13:30:00,596.43,598.69,596.42,596.88,17214.0,596.43,598.69,596.42,596.88,17214.0
2025-05-22 14:00:00,596.88,598.0,595.91,597.69,19574.0,596.88,598.0,595.91,597.69,19574.0
2025-05-22 14:30:00,597.28,598.15,595.25,595.92,17299.0,597.28,598.15,595.25,595.92,17299.0
2025-05-22 15:00:00,595.47,597.34,594.82,597.31,17019.0,595.47,597.34,594.82,597.31,17019.0
2025-05-22 15:30:00,597.31,597.77,593.0,596.65,73400.0,597.31,597.77,593.0,596.65,73400.0
2025-05-23 09:30:00,586.85,588.51,582.37,586.87,36739.0,586.85,588.51,582.37,586.87,36739.0
2025-05-23 10:00:00,587.36,588.22,583.98,584.87,26928.0,587.36,588.22,583.98,584.87,26928.0
2025-05-23 10:30:00,585.19,588.07,583.46,584.0,20102.0,585.19,588.07,583.46,584.0,20102.0
2025-05-23 11:00:00,584.1,586.4,583.62,586.4,13418.0,584.1,586.4,583.62,586.4,13418.0
2025-05-23 11:30:00,586.43,589.74,586.43,589.45,11421.0,586.43,589.74,586.43,589.45,11421.0
2025-05-23 12:00:00,589.2,589.2,586.37,587.93,10547.0,589.2,589.2,586.37,587.93,10547.0
2025-05-23 12:30:00,587.48,589.36,587.03,588.45,8578.0,587.48,589.36,587.03,588.45,8578.0
2025-05-23 13:00:00,588.87,591.64,588.01,591.33,14512.0,588.87,591.64,588.01,591.33,14512.0
2025-05-23 13:30:00,591.0,591.2,588.73,588.93,11446.0,591.0,591.2,588.73,588.93,11446.0
2025-05-23 14:00:00,589.0,589.52,588.25,589.27,6634.0,589.0,589.52,588.25,589.27,6634.0
2025-05-23 14:30:00,589.1,589.97,587.49,587.99,6830.0,589.1,589.97,587.49,587.99,6830.0
2025-05-23 15:00:00,587.58,589.07,587.12,588.83,10874.0,587.58,589.07,587.12,588.83,10874.0
2025-05-23 15:30:00,588.8,590.5,587.31,588.62,37182.0,588.8,590.5,587.31,588.62,37182.0
2025-05-27 09:30:00,603.09,603.66,590.8,596.5,39832.0,603.09,603.66,590.8,596.5,39832.0
2025-05-27 10:00:00,596.51,601.7,596.05,600.24,28165.0,596.51,601.7,596.05,600.24,28165.0
2025-05-27 10:30:00,600.01,600.72,598.19,600.21,9428.0,600.01,600.72,598.19,600.21,9428.0
2025-05-27 11:00:00,600.31,603.16,599.18,602.73,13099.0,600.31,603.16,599.18,602.73,13099.0
2025-05-27 11:30:00,603.32,603.93,602.59,603.08,11930.0,603.32,603.93,602.59,603.08,11930.0
2025-05-27 12:00:00,603.3,605.77,602.8,605.49,9103.0,603.3,605.77,602.8,605.49,9103.0
2025-05-27 12:30:00,605.52,608.17,604.7,606.99,9767.0,605.52,608.17,604.7,606.99,9767.0
2025-05-27 13:00:00,607.51,607.79,602.56,603.12,18589.0,607.51,607.79,602.56,603.12,18589.0
2025-05-27 13:30:00,603.8,606.54,603.18,606.25,11341.0,603.8,606.54,603.18,606.25,11341.0
2025-05-27 14:00:00,605.83,606.73,604.84,605.17,7557.0,605.83,606.73,604.84,605.17,7557.0
2025-05-27 14:30:00,605.59,606.65,604.82,605.61,11434.0,605.59,606.65,604.82,605.61,11434.0
2025-05-27 15:00:00,605.23,605.57,604.22,604.82,17432.0,605.23,605.57,604.22,604.82,17432.0
2025-05-27 15:30:00,604.72,606.11,602.44,603.3,37902.0,604.72,606.11,602.44,603.3,37902.0
2025-05-28 09:30:00,603.26,604.26,596.44,600.39,48573.0,603.26,604.26,596.44,600.39,48573.0
2025-05-28 10:00:00,600.39,604.1,599.25,602.46,36362.0,600.39,604.1,599.25,602.46,36362.0
2025-05-28 10:30:00,602.08,602.08,597.75,600.39,33036.0,602.08,602.08,597.75,600.39,33036.0
2025-05-28 11:00:00,601.19,602.63,600.26,601.56,6397.0,601.19,602.63,600.26,601.56,6397.0
2025-05-28 11:30:00,601.87,605.2,601.86,604.5,9619.0,601.87,605.2,601.86,604.5,9619.0
2025-05-28 12:00:00,604.5,606.0,602.21,602.22,18942.0,604.5,606.0,602.21,602.22,18942.0
2025-05-28 12:30:00,602.27,602.94,598.6,600.92,25367.0,602.27,602.94,598.6,600.92,25367.0
2025-05-28 13:00:00,601.0,605.31,600.96,602.07,11593.0,601.0,605.31,600.96,602.07,11593.0
2025-05-28 13:30:00,601.9,601.91,595.61,596.3,13317.0,601.9,601.91,595.61,596.3,13317.0
2025-05-28 14:00:00,596.23,597.0,590.95,593.46,26290.0,596.23,597.0,590.95,593.46,26290.0
2025-05-28 14:30:00,593.54,593.78,590.15,592.8,20727.0,593.54,593.78,590.15,592.8,20727.0
2025-05-28 15:00:00,593.47,595.29,592.27,595.29,18683.0,593.47,595.29,592.27,595.29,18683.0
2025-05-28 15:30:00,595.29,596.49,591.43,591.43,57254.0,595.29,596.49,591.43,591.43,57254.0
2025-05-29 09:30:00,597.06,598.11,591.02,597.16,24667.0,597.06,598.11,591.02,597.16,24667.0
2025-05-29 10:00:00,597.18,598.3,593.75,595.88,20013.0,597.18,598.3,593.75,595.88,20013.0
2025-05-29 10:30:00,596.07,598.95,595.82,598.06,11024.0,596.07,598.95,595.82,598.06,11024.0
2025-05-29 11:00:00,598.69,601.85,598.13,600.76,20048.0,598.69,601.85,598.13,600.76,20048.0
2025-05-29 11:30:00,600.91,600.91,596.41,596.43,7444.0,600.91,600.91,596.41,596.43,7444.0
2025-05-29 12:00:00,595.81,599.83,595.42,599.23,11890.0,595.81,599.83,595.42,599.23,11890.0
2025-05-29 12:30:00,599.24,600.54,598.73,599.96,6080.0,599.24,600.54,598.73,599.96,6080.0
2025-05-29 13:00:00,600.09,602.43,600.0,601.46,12889.0,600.09,602.43,600.0,601.46,12889.0
2025-05-29 13:30:00,601.89,602.01,599.7,600.04,7705.0,601.89,602.01,599.7,600.04,7705.0
2025-05-29 14:00:00,600.34,601.59,599.81,600.99,7789.0,600.34,601.59,599.81,600.99,7789.0
2025-05-29 14:30:00,601.43,602.4,599.72,600.27,12421.0,601.43,602.4,599.72,600.27,12421.0
2025-05-29 15:00:00,600.84,602.7,600.03,602.02,14115.0,600.84,602.7,600.03,602.02,14115.0
2025-05-29 15:30:00,602.18,605.73,601.91,605.07,63033.0,602.18,605.73,601.91,605.07,63033.0
2025-05-30 09:30:00,517.65,519.78,493.15,495.86,776038.0,517.65,519.78,493.15,495.86,776038.0
2025-05-30 10:00:00,496.29,506.91,494.25,502.13,294032.0,496.29,506.91,494.25,502.13,294032.0
2025-05-30 10:30:00,501.86,502.48,495.0,495.01,201641.0,501.86,502.48,495.0,495.01,201641.0
2025-05-30 11:00:00,495.76,496.11,485.0,488.47,433128.0,495.76,496.11,485.0,488.47,433128.0
2025-05-30 11:30:00,488.24,495.02,486.91,490.53,318689.0,488.24,495.02,486.91,490.53,318689.0
2025-05-30 12:00:00,490.84,497.22,489.97,491.8,157455.0,490.84,497.22,489.97,491.8,157455.0
2025-05-30 12:30:00,491.67,491.95,486.48,488.71,102045.0,491.67,491.95,486.48,488.71,102045.0
2025-05-30 13:00:00,488.38,491.96,488.37,490.92,106868.0,488.38,491.96,488.37,490.92,106868.0
2025-05-30 13:30:00,490.77,491.18,487.62,490.08,138534.0,490.77,491.18,487.62,490.08,138534.0
2025-05-30 14:00:00,490.08,495.18,489.46,493.24,97747.0,490.08,495.18,489.46,493.24,97747.0
2025-05-30 14:30:00,493.13,495.15,492.14,493.0,86680.0,493.13,495.15,492.14,493.0,86680.0
2025-05-30 15:00:00,492.99,492.99,489.4,491.56,194494.0,492.99,492.99,489.4,491.56,194494.0
2025-05-30 15:30:00,491.38,495.47,489.36,489.65,404247.0,491.38,495.47,489.36,489.65,404247.0
2025-06-02 09:30:00,491.09,491.8,481.58,482.84,268386.0,491.09,491.8,481.58,482.84,268386.0
2025-06-02 10:00:00,483.54,489.63,481.9,487.95,115938.0,483.54,489.63,481.9,487.95,115938.0
2025-06-02 10:30:00,487.89,490.19,486.34,488.65,104049.0,487.89,490.19,486.34,488.65,104049.0
2025-06-02 11:00:00,488.6,489.44,486.37,488.77,73368.0,488.6,489.44,486.37,488.77,73368.0
2025-06-02 11:30:00,489.09,496.38,488.26,494.84,93206.0,489.09,496.38,488.26,494.84,93206.0
2025-06-02 12:00:00,494.79,501.02,494.4,499.12,99659.0,494.79,501.02,494.4,499.12,99659.0
2025-06-02 12:30:00,499.17,502.57,498.33,500.2,100847.0,499.17,502.57,498.33,500.2,100847.0
2025-06-02 13:00:00,500.51,501.77,495.62,496.0,55576.0,500.51,501.77,495.62,496.0,55576.0
2025-06-02 13:30:00,496.05,497.21,495.89,496.36,49753.0,496.05,497.21,495.89,496.36,49753.0
2025-06-02 14:00:00,496.08,496.59,493.3,495.0,47983.0,496.08,496.59,493.3,495.0,47983.0
2025-06-02 14:30:00,495.28,495.65,493.79,494.62,41500.0,495.28,495.65,493.79,494.62,41500.0
2025-06-02 15:00:00,494.03,494.67,493.02,493.83,73696.0,494.03,494.67,493.02,493.83,73696.0
2025-06-02 15:30:00,493.49,493.75,488.14,490.73,219628.0,493.49,493.75,488.14,490.73,219628.0
2025-06-03 09:30:00,490.79,495.94,486.52,489.96,89355.0,490.79,495.94,486.52,489.96,89355.0
2025-06-03 10:00:00,489.96,491.91,485.34,490.67,70772.0,489.96,491.91,485.34,490.67,70772.0
2025-06-03 10:30:00,490.67,497.35,490.05,496.55,143400.0,490.67,497.35,490.05,496.55,143400.0
2025-06-03 11:00:00,496.53,501.11,494.67,494.91,84208.0,496.53,501.11,494.67,494.91,84208.0
2025-06-03 11:30:00,495.02,496.01,492.87,494.75,46823.0,495.02,496.01,492.87,494.75,46823.0
2025-06-03 12:00:00,494.35,495.92,493.0,493.02,57565.0,494.35,495.92,493.0,493.02,57565.0
2025-06-03 12:30:00,493.0,493.73,492.1,493.72,21911.0,493.0,493.73,492.1,493.72,21911.0
2025-06-03 13:00:00,493.65,495.02,492.59,492.6,27076.0,493.65,495.02,492.59,492.6,27076.0
2025-06-03 13:30:00,492.53,494.2,492.53,493.43,26542.0,492.53,494.2,492.53,493.43,26542.0
2025-06-03 14:00:00,493.67,494.35,492.0,494.13,36147.0,493.67,494.35,492.0,494.13,36147.0
2025-06-03 14:30:00,494.03,495.49,493.16,493.16,44697.0,494.03,495.49,493.16,493.16,44697.0
2025-06-03 15:00:00,493.14,493.14,489.97,490.25,49362.0,493.14,493.14,489.97,490.25,49362.0
2025-06-03 15:30:00,490.26,491.6,486.15,488.0,146470.0,490.26,491.6,486.15,488.0,146470.0
2025-06-04 09:30:00,491.71,499.9,491.1,493.9,106108.0,491.71,499.9,491.1,493.9,106108.0
2025-06-04 10:00:00,493.52,497.0,490.62,497.0,61604.0,493.52,497.0,490.62,497.0,61604.0
2025-06-04 10:30:00,497.06,497.65,493.42,497.19,42000.0,497.06,497.65,493.42,497.19,42000.0
2025-06-04 11:00:00,496.74,499.15,495.5,497.03,139270.0,496.74,499.15,495.5,497.03,139270.0
2025-06-04 11:30:00,496.99,499.5,495.53,497.64,55363.0,496.99,499.5,495.53,497.64,55363.0
2025-06-04 12:00:00,497.18,497.19,494.25,496.3,42635.0,497.18,497.19,494.25,496.3,42635.0
2025-06-04 12:30:00,496.19,496.27,494.27,494.85,18719.0,496.19,496.27,494.27,494.85,18719.0
2025-06-04 13:00:00,494.72,495.01,486.05,488.38,102243.0,494.72,495.01,486.05,488.38,102243.0
2025-06-04 13:30:00,488.8,489.25,486.42,488.8,49984.0,488.8,489.25,486.42,488.8,49984.0
2025-06-04 14:00:00,488.95,489.23,487.32,488.43,28287.0,488.95,489.23,487.32,488.43,28287.0
2025-06-04 14:30:00,488.53,488.59,483.0,483.21,69995.0,488.53,488.59,483.0,483.21,69995.0
2025-06-04 15:00:00,483.85,484.68,483.09,483.44,36864.0,483.85,484.68,483.09,483.44,36864.0
2025-06-04 15:30:00,483.44,486.94,482.99,484.84,134683.0,483.44,486.94,482.99,484.84,134683.0
2025-06-05 09:30:00,486.0,486.01,476.48,477.69,155127.0,486.0,486.01,476.48,477.69,155127.0
2025-06-05 10:00:00,477.69,486.0,477.07,485.91,84866.0,477.69,486.0,477.07,485.91,84866.0
2025-06-05 10:30:00,485.65,487.79,482.5,487.02,24599.0,485.65,487.79,482.5,487.02,24599.0
2025-06-05 11:00:00,487.57,491.77,487.37,489.42,33261.0,487.57,491.77,487.37,489.42,33261.0
2025-06-05 11:30:00,489.43,490.4,488.18,489.0,57345.0,489.43,490.4,488.18,489.0,57345.0
2025-06-05 12:00:00,489.09,490.02,488.14,489.09,29963.0,489.09,490.02,488.14,489.09,29963.0
2025-06-05 12:30:00,489.51,490.0,487.13,488.14,22429.0,489.51,490.0,487.13,488.14,22429.0
2025-06-05 13:00:00,487.9,488.34,486.77,487.26,80922.0,487.9,488.34,486.77,487.26,80922.0
2025-06-05 13:30:00,487.79,487.79,483.5,483.5,33316.0,487.79,487.79,483.5,483.5,33316.0
2025-06-05 14:00:00,484.28,484.28,481.9,482.67,62320.0,484.28,484.28,481.9,482.67,62320.0
2025-06-05 14:30:00,482.91,484.01,482.65,482.65,24190.0,482.91,484.01,482.65,482.65,24190.0
2025-06-05 15:00:00,482.45,483.04,479.49,480.84,44755.0,482.45,483.04,479.49,480.84,44755.0
2025-06-05 15:30:00,480.74,484.43,480.74,482.86,106614.0,480.74,484.43,480.74,482.86,106614.0
2025-06-06 09:30:00,485.54,492.63,485.0,491.81,83673.0,485.54,492.63,485.0,491.81,83673.0
2025-06-06 10:00:00,491.84,498.47,491.25,495.43,95407.0,491.84,498.47,491.25,495.43,95407.0
2025-06-06 10:30:00,494.85,495.44,492.84,494.39,28602.0,494.85,495.44,492.84,494.39,28602.0
2025-06-06 11:00:00,494.01,498.8,493.83,498.18,33468.0,494.01,498.8,493.83,498.18,33468.0
2025-06-06 11:30:00,498.44,499.88,496.37,496.37,24655.0,498.44,499.88,496.37,496.37,24655.0
2025-06-06 12:00:00,496.9,498.43,496.33,498.02,24662.0,496.9,498.43,496.33,498.02,24662.0
2025-06-06 12:30:00,497.78,498.22,495.37,495.37,28605.0,497.78,498.22,495.37,495.37,28605.0
2025-06-06 13:00:00,495.0,495.96,494.33,495.36,23754.0,495.0,495.96,494.33,495.36,23754.0
2025-06-06 13:30:00,495.73,496.74,494.88,495.05,11894.0,495.73,496.74,494.88,495.05,11894.0
2025-06-06 14:00:00,494.86,496.0,494.34,494.34,17179.0,494.86,496.0,494.34,494.34,17179.0
2025-06-06 14:30:00,494.68,495.88,494.34,495.09,15244.0,494.68,495.88,494.34,495.09,15244.0
2025-06-06 15:00:00,495.27,496.07,494.26,494.75,26359.0,495.27,496.07,494.26,494.75,26359.0
2025-06-06 15:30:00,495.05,495.05,491.49,492.89,145576.0,495.05,495.05,491.49,492.89,145576.0
2025-06-09 09:30:00,498.0,505.06,496.99,502.49,81366.0,498.0,505.06,496.99,502.49,81366.0
2025-06-09 10:00:00,502.85,505.05,498.38,499.1,77468.0,502.85,505.05,498.38,499.1,77468.0
2025-06-09 10:30:00,498.31,499.39,494.42,498.37,46668.0,498.31,499.39,494.42,498.37,46668.0
2025-06-09 11:00:00,497.69,502.05,497.14,502.05,94076.0,497.69,502.05,497.14,502.05,94076.0
2025-06-09 11:30:00,501.51,503.97,500.49,500.49,34120.0,501.51,503.97,500.49,500.49,34120.0
2025-06-09 12:00:00,500.26,505.55,500.25,504.92,51655.0,500.26,505.55,500.25,504.92,51655.0
2025-06-09 12:30:00,505.2,513.64,504.54,511.83,59374.0,505.2,513.64,504.54,511.83,59374.0
2025-06-09 13:00:00,511.83,514.68,510.84,513.74,40798.0,511.83,514.68,510.84,513.74,40798.0
2025-06-09 13:30:00,513.44,513.9,510.8,511.5,32926.0,513.44,513.9,510.8,511.5,32926.0
2025-06-09 14:00:00,511.5,513.65,509.99,513.4,24366.0,511.5,513.65,509.99,513.4,24366.0
2025-06-09 14:30:00,513.22,514.47,512.91,513.95,29904.0,513.22,514.47,512.91,513.95,29904.0
2025-06-09 15:00:00,514.21,514.4,512.53,513.07,37967.0,514.21,514.4,512.53,513.07,37967.0
2025-06-09 15:30:00,513.6,518.27,512.94,517.59,149257.0,513.6,518.27,512.94,517.59,149257.0
2025-06-10 09:30:00,520.0,529.99,518.16,522.49,93641.0,520.0,529.99,518.16,522.49,93641.0
2025-06-10 10:00:00,522.49,525.0,519.07,522.62,39382.0,522.49,525.0,519.07,522.62,39382.0
2025-06-10 10:30:00,522.83,525.15,521.29,524.48,18895.0,522.83,525.15,521.29,524.48,18895.0
2025-06-10 11:00:00,524.29,527.6,522.53,526.41,16952.0,524.29,527.6,522.53,526.41,16952.0
2025-06-10 11:30:00,526.71,528.11,525.19,527.97,23231.0,526.71,528.11,525.19,527.97,23231.0
2025-06-10 12:00:00,528.0,528.62,525.8,527.74,20116.0,528.0,528.62,525.8,527.74,20116.0
2025-06-10 12:30:00,527.72,528.2,526.98,527.35,11386.0,527.72,528.2,526.98,527.35,11386.0
2025-06-10 13:00:00,527.52,529.14,527.05,528.11,14636.0,527.52,529.14,527.05,528.11,14636.0
2025-06-10 13:30:00,527.85,528.71,526.41,526.59,18371.0,527.85,528.71,526.41,526.59,18371.0
2025-06-10 14:00:00,526.64,526.98,523.79,525.5,17672.0,526.64,526.98,523.79,525.5,17672.0
2025-06-10 14:30:00,525.78,527.86,525.21,527.73,16839.0,525.78,527.86,525.21,527.73,16839.0
2025-06-10 15:00:00,527.98,528.51,525.42,525.62,33839.0,527.98,528.51,525.42,525.62,33839.0
2025-06-10 15:30:00,525.62,525.62,522.24,523.29,101266.0,525.62,525.62,522.24,523.29,101266.0
2025-06-11 09:30:00,525.77,528.37,518.89,523.71,50937.0,525.77,528.37,518.89,523.71,50937.0
2025-06-11 10:00:00,523.89,524.86,519.59,520.85,21605.0,523.89,524.86,519.59,520.85,21605.0
2025-06-11 10:30:00,520.6,522.6,519.66,521.49,29598.0,520.6,522.6,519.66,521.49,29598.0
2025-06-11 11:00:00,521.49,522.63,520.0,522.08,19645.0,521.49,522.63,520.0,522.08,19645.0
2025-06-11 11:30:00,522.19,523.73,521.5,522.87,23972.0,522.19,523.73,521.5,522.87,23972.0
2025-06-11 12:00:00,522.95,522.95,520.3,521.1,21469.0,522.95,522.95,520.3,521.1,21469.0
2025-06-11 12:30:00,521.1,523.4,519.21,522.87,23775.0,521.1,523.4,519.21,522.87,23775.0
2025-06-11 13:00:00,522.53,524.33,522.29,523.92,17128.0,522.53,524.33,522.29,523.92,17128.0
2025-06-11 13:30:00,524.18,524.21,522.63,523.01,19853.0,524.18,524.21,522.63,523.01,19853.0
2025-06-11 14:00:00,522.82,523.31,517.53,518.27,28879.0,522.82,523.31,517.53,518.27,28879.0
2025-06-11 14:30:00,518.47,519.53,516.58,517.5,20331.0,518.47,519.53,516.58,517.5,20331.0
2025-06-11 15:00:00,517.44,519.0,516.1,517.55,28043.0,517.44,519.0,516.1,517.55,28043.0
2025-06-11 15:30:00,517.49,519.78,517.49,518.6,47965.0,517.49,519.78,517.49,518.6,47965.0
2025-06-12 09:30:00,517.23,518.07,512.97,515.3,20847.0,517.23,518.07,512.97,515.3,20847.0
2025-06-12 10:00:00,516.5,520.66,515.8,520.52,17653.0,516.5,520.66,515.8,520.52,17653.0
2025-06-12 10:30:00,520.94,524.24,520.36,523.16,11640.0,520.94,524.24,520.36,523.16,11640.0
2025-06-12 11:00:00,522.78,524.23,519.26,521.52,61515.0,522.78,524.23,519.26,521.52,61515.0
2025-06-12 11:30:00,522.07,522.57,519.65,520.63,16137.0,522.07,522.57,519.65,520.63,16137.0
2025-06-12 12:00:00,520.63,521.56,518.0,518.49,26931.0,520.63,521.56,518.0,518.49,26931.0
2025-06-12 12:30:00,519.64,522.6,519.08,521.96,16204.0,519.64,522.6,519.08,521.96,16204.0
2025-06-12 13:00:00,522.15,523.42,519.65,522.73,51181.0,522.15,523.42,519.65,522.73,51181.0
2025-06-12 13:30:00,522.67,523.05,521.57,522.1,16681.0,522.67,523.05,521.57,522.1,16681.0
2025-06-12 14:00:00,522.15,524.0,521.56,523.82,9340.0,522.15,524.0,521.56,523.82,9340.0
2025-06-12 14:30:00,524.03,524.56,523.0,524.56,22227.0,524.03,524.56,523.0,524.56,22227.0
2025-06-12 15:00:00,524.99,525.22,521.78,523.0,29545.0,524.99,525.22,521.78,523.0,29545.0
2025-06-12 15:30:00,522.85,522.86,520.2,521.68,49071.0,522.85,522.86,520.2,521.68,49071.0
2025-06-13 09:30:00,518.25,522.3,514.98,519.73,40425.0,518.25,522.3,514.98,519.73,40425.0
2025-06-13 10:00:00,519.77,520.99,518.38,519.95,25221.0,519.77,520.99,518.38,519.95,25221.0
2025-06-13 10:30:00,520.37,522.33,519.0,520.85,30779.0,520.37,522.33,519.0,520.85,30779.0
2025-06-13 11:00:00,521.27,523.22,520.38,522.54,14739.0,521.27,523.22,520.38,522.54,14739.0
2025-06-13 11:30:00,522.41,524.16,521.59,524.0,16548.0,522.41,524.16,521.59,524.0,16548.0
2025-06-13 12:00:00,523.87,524.97,523.39,524.15,16044.0,523.87,524.97,523.39,524.15,16044.0
2025-06-13 12:30:00,523.78,525.68,523.78,524.0,14574.0,523.78,525.68,523.78,524.0,14574.0
2025-06-13 13:00:00,523.76,524.75,522.73,522.75,27923.0,523.76,524.75,522.73,522.75,27923.0
2025-06-13 13:30:00,523.24,525.96,522.77,525.13,31340.0,523.24,525.96,522.77,525.13,31340.0
2025-06-13 14:00:00,525.12,526.34,523.68,524.32,30657.0,525.12,526.34,523.68,524.32,30657.0
2025-06-13 14:30:00,524.09,527.4,523.14,527.4,33413.0,524.09,527.4,523.14,527.4,33413.0
2025-06-13 15:00:00,527.05,529.24,526.31,527.0,27824.0,527.05,529.24,526.31,527.0,27824.0
2025-06-13 15:30:00,527.26,529.55,527.05,529.32,52093.0,527.26,529.55,527.05,529.32,52093.0
2025-06-16 09:30:00,532.08,538.2,523.04,535.74,65963.0,532.08,538.2,523.04,535.74,65963.0
2025-06-16 10:00:00,535.99,537.22,532.84,533.25,32160.0,535.99,537.22,532.84,533.25,32160.0
2025-06-16 10:30:00,533.9,536.63,533.56,533.86,38537.0,533.9,536.63,533.56,533.86,38537.0
2025-06-16 11:00:00,533.37,533.75,530.59,531.34,34973.0,533.37,533.75,530.59,531.34,34973.0
2025-06-16 11:30:00,530.84,531.22,527.98,529.17,60096.0,530.84,531.22,527.98,529.17,60096.0
2025-06-16 12:00:00,529.17,531.6,529.0,529.28,18534.0,529.17,531.6,529.0,529.28,18534.0
2025-06-16 12:30:00,529.75,530.72,529.27,529.92,16121.0,529.75,530.72,529.27,529.92,16121.0
2025-06-16 13:00:00,529.92,531.83,528.92,531.64,25087.0,529.92,531.83,528.92,531.64,25087.0
2025-06-16 13:30:00,531.75,531.75,530.12,530.2,13998.0,531.75,531.75,530.12,530.2,13998.0
2025-06-16 14:00:00,530.12,530.12,525.67,526.3,47024.0,530.12,530.12,525.67,526.3,47024.0
2025-06-16 14:30:00,526.36,526.97,520.94,521.4,101276.0,526.36,526.97,520.94,521.4,101276.0
2025-06-16 15:00:00,521.72,523.16,520.22,522.59,33841.0,521.72,523.16,520.22,522.59,33841.0
2025-06-16 15:30:00,522.91,525.0,521.63,522.83,84577.0,522.91,525.0,521.63,522.83,84577.0
2025-06-17 09:30:00,519.27,522.22,512.79,518.08,86111.0,519.27,522.22,512.79,518.08,86111.0
2025-06-17 10:00:00,518.21,522.93,515.93,521.05,21793.0,518.21,522.93,515.93,521.05,21793.0
2025-06-17 10:30:00,521.59,523.01,520.41,520.96,13129.0,521.59,523.01,520.41,520.96,13129.0
2025-06-17 11:00:00,519.9,521.43,518.05,519.53,33160.0,519.9,521.43,518.05,519.53,33160.0
2025-06-17 11:30:00,519.32,519.75,518.04,518.46,13920.0,519.32,519.75,518.04,518.46,13920.0
2025-06-17 12:00:00,518.91,522.0,518.83,519.85,15108.0,518.91,522.0,518.83,519.85,15108.0
2025-06-17 12:30:00,520.0,520.45,517.69,517.69,10450.0,520.0,520.45,517.69,517.69,10450.0
2025-06-17 13:00:00,517.62,518.19,516.9,517.6,15309.0,517.62,518.19,516.9,517.6,15309.0
2025-06-17 13:30:00,517.32,518.77,514.85,515.57,19047.0,517.32,518.77,514.85,515.57,19047.0
2025-06-17 14:00:00,515.92,516.64,513.6,514.3,20896.0,515.92,516.64,513.6,514.3,20896.0
2025-06-17 14:30:00,514.5,515.0,511.25,512.07,36255.0,514.5,515.0,511.25,512.07,36255.0
2025-06-17 15:00:00,512.2,512.9,509.42,510.71,37542.0,512.2,512.9,509.42,510.71,37542.0
2025-06-17 15:30:00,511.02,511.24,508.7,508.88,52767.0,511.02,511.24,508.7,508.88,52767.0
2025-06-18 09:30:00,508.51,513.92,503.25,512.56,46386.0,508.51,513.92,503.25,512.56,46386.0
2025-06-18 10:00:00,511.63,513.94,510.89,513.43,20031.0,511.63,513.94,510.89,513.43,20031.0
2025-06-18 10:30:00,513.82,515.86,513.09,514.76,29589.0,513.82,515.86,513.09,514.76,29589.0
2025-06-18 11:00:00,514.76,518.23,514.67,517.39,12486.0,514.76,518.23,514.67,517.39,12486.0
2025-06-18 11:30:00,517.21,519.17,515.96,516.75,19283.0,517.21,519.17,515.96,516.75,19283.0
2025-06-18 12:00:00,516.93,519.17,515.67,516.33,20265.0,516.93,519.17,515.67,516.33,20265.0
2025-06-18 12:30:00,516.58,517.08,514.86,514.87,26839.0,516.58,517.08,514.86,514.87,26839.0
2025-06-18 13:00:00,514.44,515.58,513.92,514.83,20971.0,514.44,515.58,513.92,514.83,20971.0
2025-06-18 13:30:00,514.77,516.25,512.98,514.94,26463.0,514.77,516.25,512.98,514.94,26463.0
2025-06-18 14:00:00,515.13,517.01,513.65,515.16,16269.0,515.13,517.01,513.65,515.16,16269.0
2025-06-18 14:30:00,515.47,516.75,513.88,514.21,16759.0,515.47,516.75,513.88,514.21,16759.0
2025-06-18 15:00:00,513.99,514.97,512.41,512.77,13011.0,513.99,514.97,512.41,512.77,13011.0
2025-06-18 15:30:00,512.29,515.66,512.29,513.54,38894.0,512.29,515.66,512.29,513.54,38894.0
2025-06-20 09:30:00,521.01,521.31,510.0,511.94,196957.0,521.01,521.31,510.0,511.94,196957.0
2025-06-20 10:00:00,511.96,513.42,510.01,511.64,32121.0,511.96,513.42,510.01,511.64,32121.0
2025-06-20 10:30:00,511.45,511.9,506.38,508.51,64258.0,511.45,511.9,506.38,508.51,64258.0
2025-06-20 11:00:00,508.5,510.44,507.57,509.77,42945.0,508.5,510.44,507.57,509.77,42945.0
2025-06-20 11:30:00,509.58,512.56,509.15,510.08,50406.0,509.58,512.56,509.15,510.08,50406.0
2025-06-20 12:00:00,510.1,512.21,509.91,512.18,30816.0,510.1,512.21,509.91,512.18,30816.0
2025-06-20 12:30:00,511.99,512.5,509.43,510.65,21782.0,511.99,512.5,509.43,510.65,21782.0
2025-06-20 13:00:00,511.01,512.29,510.57,511.11,29324.0,511.01,512.29,510.57,511.11,29324.0
2025-06-20 13:30:00,510.76,511.81,509.42,510.65,31589.0,510.76,511.81,509.42,510.65,31589.0
2025-06-20 14:00:00,510.51,511.16,509.85,510.57,42673.0,510.51,511.16,509.85,510.57,42673.0
2025-06-20 14:30:00,510.49,511.69,508.67,509.67,38281.0,510.49,511.69,508.67,509.67,38281.0
2025-06-20 15:00:00,509.71,510.67,508.74,509.33,89158.0,509.71,510.67,508.74,509.33,89158.0
2025-06-20 15:30:00,509.33,510.59,507.1,509.72,198279.0,509.33,510.59,507.1,509.72,198279.0